date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-05-11 15:00:00,3.05,3.06,3.05,3.06,10238000.0,3.05,3.06,3.05,3.06,10238000.0
2007-05-11 15:30:00,3.06,3.08,3.06,3.08,18658000.0,3.06,3.08,3.06,3.08,18658000.0
2007-05-14 09:30:00,3.08,3.08,3.06,3.07,14700000.0,3.08,3.08,3.06,3.07,14700000.0
2007-05-14 10:00:00,3.07,3.07,3.03,3.04,23022000.0,3.07,3.07,3.03,3.04,23022000.0
2007-05-14 10:30:00,3.04,3.06,3.03,3.05,10894000.0,3.04,3.06,3.03,3.05,10894000.0
2007-05-14 11:00:00,3.05,3.05,3.03,3.04,13250000.0,3.05,3.05,3.03,3.04,13250000.0
2007-05-14 11:30:00,3.04,3.06,3.04,3.06,5516000.0,3.04,3.06,3.04,3.06,5516000.0
2007-05-14 12:00:00,3.06,3.07,3.05,3.06,6592000.0,3.06,3.07,3.05,3.06,6592000.0
2007-05-14 12:30:00,3.06,3.07,3.06,3.07,4978000.0,3.06,3.07,3.06,3.07,4978000.0
2007-05-14 13:00:00,3.07,3.08,3.06,3.06,7802000.0,3.07,3.08,3.06,3.06,7802000.0
2007-05-14 13:30:00,3.06,3.06,3.05,3.05,8216000.0,3.06,3.06,3.05,3.05,8216000.0
2007-05-14 14:00:00,3.05,3.06,3.04,3.05,11230000.0,3.05,3.06,3.04,3.05,11230000.0
2007-05-14 14:30:00,3.05,3.06,3.05,3.05,8830000.0,3.05,3.06,3.05,3.05,8830000.0
2007-05-14 15:00:00,3.05,3.07,3.05,3.07,11826000.0,3.05,3.07,3.05,3.07,11826000.0
2007-05-14 15:30:00,3.07,3.09,3.07,3.09,18364000.0,3.07,3.09,3.07,3.09,18364000.0
2007-05-15 09:30:00,3.07,3.09,3.04,3.06,21092000.0,3.07,3.09,3.04,3.06,21092000.0
2007-05-15 10:00:00,3.06,3.08,3.06,3.08,18768000.0,3.06,3.08,3.06,3.08,18768000.0
2007-05-15 10:30:00,3.08,3.1,3.07,3.08,12304000.0,3.08,3.1,3.07,3.08,12304000.0
2007-05-15 11:00:00,3.08,3.08,3.07,3.08,7914000.0,3.08,3.08,3.07,3.08,7914000.0
2007-05-15 11:30:00,3.08,3.09,3.07,3.08,7204000.0,3.08,3.09,3.07,3.08,7204000.0
2007-05-15 12:00:00,3.08,3.09,3.08,3.09,6432000.0,3.08,3.09,3.08,3.09,6432000.0
2007-05-15 12:30:00,3.09,3.1,3.08,3.08,7554000.0,3.09,3.1,3.08,3.08,7554000.0
2007-05-15 13:00:00,3.08,3.09,3.07,3.09,5138000.0,3.08,3.09,3.07,3.09,5138000.0
2007-05-15 13:30:00,3.09,3.09,3.06,3.07,9932000.0,3.09,3.09,3.06,3.07,9932000.0
2007-05-15 14:00:00,3.07,3.07,3.05,3.05,10854000.0,3.07,3.07,3.05,3.05,10854000.0
2007-05-15 14:30:00,3.05,3.06,3.04,3.05,17434000.0,3.05,3.06,3.04,3.05,17434000.0
2007-05-15 15:00:00,3.05,3.06,3.03,3.04,20300000.0,3.05,3.06,3.03,3.04,20300000.0
2007-05-15 15:30:00,3.04,3.04,3.03,3.03,20158000.0,3.04,3.04,3.03,3.03,20158000.0
2007-05-16 09:30:00,3.05,3.06,3.03,3.05,24914000.0,3.05,3.06,3.03,3.05,24914000.0
2007-05-16 10:00:00,3.05,3.06,3.03,3.04,11776000.0,3.05,3.06,3.03,3.04,11776000.0
2007-05-16 10:30:00,3.04,3.05,3.02,3.02,13702000.0,3.04,3.05,3.02,3.02,13702000.0
2007-05-16 11:00:00,3.02,3.03,3.01,3.02,15948000.0,3.02,3.03,3.01,3.02,15948000.0
2007-05-16 11:30:00,3.02,3.04,3.02,3.03,12860000.0,3.02,3.04,3.02,3.03,12860000.0
2007-05-16 12:00:00,3.03,3.04,3.03,3.03,7516000.0,3.03,3.04,3.03,3.03,7516000.0
2007-05-16 12:30:00,3.03,3.05,3.02,3.04,7206000.0,3.03,3.05,3.02,3.04,7206000.0
2007-05-16 13:00:00,3.04,3.05,3.04,3.05,8870000.0,3.04,3.05,3.04,3.05,8870000.0
2007-05-16 13:30:00,3.05,3.07,3.03,3.07,17176000.0,3.05,3.07,3.03,3.07,17176000.0
2007-05-16 14:00:00,3.07,3.09,3.07,3.08,17482000.0,3.07,3.09,3.07,3.08,17482000.0
2007-05-16 14:30:00,3.08,3.09,3.07,3.08,11392000.0,3.08,3.09,3.07,3.08,11392000.0
2007-05-16 15:00:00,3.08,3.12,3.07,3.1,42754000.0,3.08,3.12,3.07,3.1,42754000.0
2007-05-16 15:30:00,3.1,3.17,3.1,3.16,73732000.0,3.1,3.17,3.1,3.16,73732000.0
2007-05-17 09:30:00,3.14,3.18,3.13,3.13,54958000.0,3.14,3.18,3.13,3.13,54958000.0
2007-05-17 10:00:00,3.13,3.15,3.12,3.12,29410000.0,3.13,3.15,3.12,3.12,29410000.0
2007-05-17 10:30:00,3.12,3.14,3.11,3.14,21338000.0,3.12,3.14,3.11,3.14,21338000.0
2007-05-17 11:00:00,3.14,3.16,3.12,3.13,23002000.0,3.14,3.16,3.12,3.13,23002000.0
2007-05-17 11:30:00,3.13,3.14,3.13,3.13,10866000.0,3.13,3.14,3.13,3.13,10866000.0
2007-05-17 12:00:00,3.13,3.13,3.1,3.11,14594000.0,3.13,3.13,3.1,3.11,14594000.0
2007-05-17 12:30:00,3.11,3.12,3.11,3.11,7612000.0,3.11,3.12,3.11,3.11,7612000.0
2007-05-17 13:00:00,3.11,3.13,3.1,3.13,8128000.0,3.11,3.13,3.1,3.13,8128000.0
2007-05-17 13:30:00,3.13,3.14,3.11,3.12,9232000.0,3.13,3.14,3.11,3.12,9232000.0
2007-05-17 14:00:00,3.12,3.14,3.12,3.14,7114000.0,3.12,3.14,3.12,3.14,7114000.0
2007-05-17 14:30:00,3.14,3.14,3.12,3.13,10200000.0,3.14,3.14,3.12,3.13,10200000.0
2007-05-17 15:00:00,3.13,3.13,3.12,3.12,12834000.0,3.13,3.13,3.12,3.12,12834000.0
2007-05-17 15:30:00,3.12,3.12,3.11,3.11,18714000.0,3.12,3.12,3.11,3.11,18714000.0
2007-05-18 09:30:00,3.12,3.13,3.12,3.12,22432000.0,3.12,3.13,3.12,3.12,22432000.0
2007-05-18 10:00:00,3.12,3.13,3.11,3.12,21300000.0,3.12,3.13,3.11,3.12,21300000.0
2007-05-18 10:30:00,3.12,3.14,3.12,3.12,17840000.0,3.12,3.14,3.12,3.12,17840000.0
2007-05-18 11:00:00,3.12,3.13,3.12,3.12,12996000.0,3.12,3.13,3.12,3.12,12996000.0
2007-05-18 11:30:00,3.12,3.13,3.12,3.12,5214000.0,3.12,3.13,3.12,3.12,5214000.0
2007-05-18 12:00:00,3.12,3.13,3.12,3.13,6952000.0,3.12,3.13,3.12,3.13,6952000.0
2007-05-18 12:30:00,3.13,3.14,3.13,3.14,11420000.0,3.13,3.14,3.13,3.14,11420000.0
2007-05-18 13:00:00,3.14,3.14,3.14,3.14,5626000.0,3.14,3.14,3.14,3.14,5626000.0
2007-05-18 13:30:00,3.14,3.15,3.13,3.14,12310000.0,3.14,3.15,3.13,3.14,12310000.0
2007-05-18 14:00:00,3.14,3.15,3.11,3.14,9604000.0,3.14,3.15,3.11,3.14,9604000.0
2007-05-18 14:30:00,3.14,3.14,3.11,3.14,13780000.0,3.14,3.14,3.11,3.14,13780000.0
2007-05-18 15:00:00,3.14,3.14,3.13,3.14,10168000.0,3.14,3.14,3.13,3.14,10168000.0
2007-05-18 15:30:00,3.14,3.17,3.14,3.17,31292000.0,3.14,3.17,3.14,3.17,31292000.0
2007-05-21 09:30:00,3.18,3.25,3.17,3.24,73028000.0,3.18,3.25,3.17,3.24,73028000.0
2007-05-21 10:00:00,3.24,3.27,3.23,3.26,55676000.0,3.24,3.27,3.23,3.26,55676000.0
2007-05-21 10:30:00,3.26,3.29,3.25,3.29,37652000.0,3.26,3.29,3.25,3.29,37652000.0
2007-05-21 11:00:00,3.29,3.33,3.27,3.32,58134000.0,3.29,3.33,3.27,3.32,58134000.0
2007-05-21 11:30:00,3.32,3.43,3.3,3.41,95616000.0,3.32,3.43,3.3,3.41,95616000.0
2007-05-21 12:00:00,3.41,3.43,3.38,3.4,60642000.0,3.41,3.43,3.38,3.4,60642000.0
2007-05-21 12:30:00,3.4,3.42,3.39,3.41,41126000.0,3.4,3.42,3.39,3.41,41126000.0
2007-05-21 13:00:00,3.41,3.42,3.38,3.38,38688000.0,3.41,3.42,3.38,3.38,38688000.0
2007-05-21 13:30:00,3.38,3.41,3.37,3.41,36108000.0,3.38,3.41,3.37,3.41,36108000.0
2007-05-21 14:00:00,3.41,3.42,3.4,3.41,37994000.0,3.41,3.42,3.4,3.41,37994000.0
2007-05-21 14:30:00,3.41,3.43,3.39,3.4,49140000.0,3.41,3.43,3.39,3.4,49140000.0
2007-05-21 15:00:00,3.4,3.4,3.35,3.36,56130000.0,3.4,3.4,3.35,3.36,56130000.0
2007-05-21 15:30:00,3.36,3.42,3.35,3.42,64646000.0,3.36,3.42,3.35,3.42,64646000.0
2007-05-22 09:30:00,3.42,3.45,3.4,3.41,50998000.0,3.42,3.45,3.4,3.41,50998000.0
2007-05-22 10:00:00,3.41,3.42,3.39,3.41,38078000.0,3.41,3.42,3.39,3.41,38078000.0
2007-05-22 10:30:00,3.41,3.41,3.37,3.38,34664000.0,3.41,3.41,3.37,3.38,34664000.0
2007-05-22 11:00:00,3.38,3.39,3.36,3.39,18112000.0,3.38,3.39,3.36,3.39,18112000.0
2007-05-22 11:30:00,3.39,3.39,3.36,3.37,20896000.0,3.39,3.39,3.36,3.37,20896000.0
2007-05-22 12:00:00,3.37,3.38,3.36,3.37,12886000.0,3.37,3.38,3.36,3.37,12886000.0
2007-05-22 12:30:00,3.37,3.39,3.37,3.39,12812000.0,3.37,3.39,3.37,3.39,12812000.0
2007-05-22 13:00:00,3.39,3.39,3.38,3.38,9404000.0,3.39,3.39,3.38,3.38,9404000.0
2007-05-22 13:30:00,3.38,3.4,3.38,3.4,13436000.0,3.38,3.4,3.38,3.4,13436000.0
2007-05-22 14:00:00,3.4,3.43,3.4,3.43,22866000.0,3.4,3.43,3.4,3.43,22866000.0
2007-05-22 14:30:00,3.43,3.44,3.42,3.43,25842000.0,3.43,3.44,3.42,3.43,25842000.0
2007-05-22 15:00:00,3.43,3.45,3.43,3.44,35682000.0,3.43,3.45,3.43,3.44,35682000.0
2007-05-22 15:30:00,3.44,3.45,3.43,3.44,32362000.0,3.44,3.45,3.43,3.44,32362000.0
2007-05-23 09:30:00,3.46,3.5,3.45,3.49,48976000.0,3.46,3.5,3.45,3.49,48976000.0
2007-05-23 10:00:00,3.49,3.52,3.49,3.51,58354000.0,3.49,3.52,3.49,3.51,58354000.0
2007-05-23 10:30:00,3.51,3.55,3.51,3.54,54374000.0,3.51,3.55,3.51,3.54,54374000.0
2007-05-23 11:00:00,3.54,3.57,3.51,3.54,54728000.0,3.54,3.57,3.51,3.54,54728000.0
2007-05-23 11:30:00,3.54,3.57,3.53,3.54,38802000.0,3.54,3.57,3.53,3.54,38802000.0
2007-05-23 12:00:00,3.54,3.58,3.54,3.58,35088000.0,3.54,3.58,3.54,3.58,35088000.0
2007-05-23 12:30:00,3.58,3.63,3.57,3.63,67450000.0,3.58,3.63,3.57,3.63,67450000.0
2007-05-23 13:00:00,3.63,3.67,3.62,3.63,86038000.0,3.63,3.67,3.62,3.63,86038000.0
2007-05-23 13:30:00,3.63,3.63,3.58,3.59,54908000.0,3.63,3.63,3.58,3.59,54908000.0
2007-05-23 14:00:00,3.59,3.59,3.52,3.53,80992000.0,3.59,3.59,3.52,3.53,80992000.0
2007-05-23 14:30:00,3.53,3.54,3.5,3.51,72910000.0,3.53,3.54,3.5,3.51,72910000.0
2007-05-23 15:00:00,3.51,3.52,3.46,3.48,92606000.0,3.51,3.52,3.46,3.48,92606000.0
2007-05-23 15:30:00,3.48,3.49,3.44,3.45,79122000.0,3.48,3.49,3.44,3.45,79122000.0
2007-05-24 09:30:00,3.45,3.52,3.43,3.5,72470000.0,3.45,3.52,3.43,3.5,72470000.0
2007-05-24 10:00:00,3.5,3.51,3.36,3.46,58502000.0,3.5,3.51,3.36,3.46,58502000.0
2007-05-24 10:30:00,3.46,3.46,3.41,3.42,41848000.0,3.46,3.46,3.41,3.42,41848000.0
2007-05-24 11:00:00,3.42,3.44,3.39,3.39,40726000.0,3.42,3.44,3.39,3.39,40726000.0
2007-05-24 11:30:00,3.39,3.43,3.39,3.43,27840000.0,3.39,3.43,3.39,3.43,27840000.0
2007-05-24 12:00:00,3.43,3.43,3.39,3.4,21512000.0,3.43,3.43,3.39,3.4,21512000.0
2007-05-24 12:30:00,3.4,3.42,3.39,3.42,20580000.0,3.4,3.42,3.39,3.42,20580000.0
2007-05-24 13:00:00,3.42,3.45,3.41,3.44,30414000.0,3.42,3.45,3.41,3.44,30414000.0
2007-05-24 13:30:00,3.44,3.49,3.43,3.48,28810000.0,3.44,3.49,3.43,3.48,28810000.0
2007-05-24 14:00:00,3.48,3.48,3.44,3.45,30654000.0,3.48,3.48,3.44,3.45,30654000.0
2007-05-24 14:30:00,3.45,3.46,3.44,3.44,24940000.0,3.45,3.46,3.44,3.44,24940000.0
2007-05-24 15:00:00,3.44,3.46,3.44,3.45,19372000.0,3.44,3.46,3.44,3.45,19372000.0
2007-05-24 15:30:00,3.45,3.47,3.44,3.47,37384000.0,3.45,3.47,3.44,3.47,37384000.0
2007-05-25 09:30:00,3.48,3.49,3.43,3.45,40880000.0,3.48,3.49,3.43,3.45,40880000.0
2007-05-25 10:00:00,3.45,3.46,3.41,3.43,29652000.0,3.45,3.46,3.41,3.43,29652000.0
2007-05-25 10:30:00,3.43,3.46,3.42,3.43,19812000.0,3.43,3.46,3.42,3.43,19812000.0
2007-05-25 11:00:00,3.43,3.43,3.42,3.42,10482000.0,3.43,3.43,3.42,3.42,10482000.0
2007-05-25 11:30:00,3.42,3.45,3.42,3.44,15078000.0,3.42,3.45,3.42,3.44,15078000.0
2007-05-25 12:00:00,3.44,3.44,3.42,3.42,10594000.0,3.44,3.44,3.42,3.42,10594000.0
2007-05-25 12:30:00,3.42,3.44,3.42,3.43,4648000.0,3.42,3.44,3.42,3.43,4648000.0
2007-05-25 13:00:00,3.43,3.45,3.43,3.44,9104000.0,3.43,3.45,3.43,3.44,9104000.0
2007-05-25 13:30:00,3.44,3.44,3.42,3.43,7280000.0,3.44,3.44,3.42,3.43,7280000.0
2007-05-25 14:00:00,3.43,3.43,3.43,3.43,6144000.0,3.43,3.43,3.43,3.43,6144000.0
2007-05-25 14:30:00,3.43,3.44,3.43,3.43,8224000.0,3.43,3.44,3.43,3.43,8224000.0
2007-05-25 15:00:00,3.43,3.44,3.43,3.44,11242000.0,3.43,3.44,3.43,3.44,11242000.0
2007-05-25 15:30:00,3.44,3.44,3.43,3.43,19016000.0,3.44,3.44,3.43,3.43,19016000.0
2007-05-29 09:30:00,3.42,3.43,3.39,3.42,29960000.0,3.42,3.43,3.39,3.42,29960000.0
2007-05-29 10:00:00,3.41,3.46,3.4,3.45,30180000.0,3.41,3.46,3.4,3.45,30180000.0
2007-05-29 10:30:00,3.45,3.48,3.45,3.47,28018000.0,3.45,3.48,3.45,3.47,28018000.0
2007-05-29 11:00:00,3.47,3.49,3.43,3.48,17456000.0,3.47,3.49,3.43,3.48,17456000.0
2007-05-29 11:30:00,3.48,3.49,3.45,3.45,14756000.0,3.48,3.49,3.45,3.45,14756000.0
2007-05-29 12:00:00,3.45,3.46,3.4,3.45,15458000.0,3.45,3.46,3.4,3.45,15458000.0
2007-05-29 12:30:00,3.45,3.47,3.44,3.46,9006000.0,3.45,3.47,3.44,3.46,9006000.0
2007-05-29 13:00:00,3.46,3.48,3.45,3.45,10518000.0,3.46,3.48,3.45,3.45,10518000.0
2007-05-29 13:30:00,3.45,3.45,3.43,3.44,9372000.0,3.45,3.45,3.43,3.44,9372000.0
2007-05-29 14:00:00,3.44,3.46,3.44,3.45,9868000.0,3.44,3.46,3.44,3.45,9868000.0
2007-05-29 14:30:00,3.45,3.45,3.44,3.45,8658000.0,3.45,3.45,3.44,3.45,8658000.0
2007-05-29 15:00:00,3.45,3.47,3.45,3.47,14288000.0,3.45,3.47,3.45,3.47,14288000.0
2007-05-29 15:30:00,3.47,3.49,3.47,3.48,26776000.0,3.47,3.49,3.47,3.48,26776000.0
2007-05-30 09:30:00,3.45,3.49,3.44,3.47,26760000.0,3.45,3.49,3.44,3.47,26760000.0
2007-05-30 10:00:00,3.47,3.48,3.46,3.46,14774000.0,3.47,3.48,3.46,3.46,14774000.0
2007-05-30 10:30:00,3.46,3.47,3.45,3.47,16594000.0,3.46,3.47,3.45,3.47,16594000.0
2007-05-30 11:00:00,3.47,3.48,3.46,3.47,15046000.0,3.47,3.48,3.46,3.47,15046000.0
2007-05-30 11:30:00,3.47,3.48,3.47,3.47,10736000.0,3.47,3.48,3.47,3.47,10736000.0
2007-05-30 12:00:00,3.47,3.48,3.46,3.48,10024000.0,3.47,3.48,3.46,3.48,10024000.0
2007-05-30 12:30:00,3.48,3.49,3.47,3.48,10112000.0,3.48,3.49,3.47,3.48,10112000.0
2007-05-30 13:00:00,3.48,3.48,3.47,3.47,5998000.0,3.48,3.48,3.47,3.47,5998000.0
2007-05-30 13:30:00,3.47,3.48,3.46,3.47,8400000.0,3.47,3.48,3.46,3.47,8400000.0
2007-05-30 14:00:00,3.46,3.48,3.45,3.48,15336000.0,3.46,3.48,3.45,3.48,15336000.0
2007-05-30 14:30:00,3.48,3.5,3.47,3.5,22382000.0,3.48,3.5,3.47,3.5,22382000.0
2007-05-30 15:00:00,3.5,3.5,3.48,3.49,15220000.0,3.5,3.5,3.48,3.49,15220000.0
2007-05-30 15:30:00,3.49,3.49,3.48,3.49,28120000.0,3.49,3.49,3.48,3.49,28120000.0
2007-05-31 09:30:00,3.53,3.54,3.47,3.49,33112000.0,3.53,3.54,3.47,3.49,33112000.0
2007-05-31 10:00:00,3.49,3.5,3.46,3.48,18698000.0,3.49,3.5,3.46,3.48,18698000.0
2007-05-31 10:30:00,3.48,3.48,3.47,3.47,10760000.0,3.48,3.48,3.47,3.47,10760000.0
2007-05-31 11:00:00,3.47,3.48,3.47,3.47,11062000.0,3.47,3.48,3.47,3.47,11062000.0
2007-05-31 11:30:00,3.47,3.48,3.47,3.48,10098000.0,3.47,3.48,3.47,3.48,10098000.0
2007-05-31 12:00:00,3.47,3.48,3.47,3.48,7728000.0,3.47,3.48,3.47,3.48,7728000.0
2007-05-31 12:30:00,3.48,3.48,3.47,3.47,10122000.0,3.48,3.48,3.47,3.47,10122000.0
2007-05-31 13:00:00,3.47,3.48,3.45,3.46,13476000.0,3.47,3.48,3.45,3.46,13476000.0
2007-05-31 13:30:00,3.46,3.46,3.43,3.44,12594000.0,3.46,3.46,3.43,3.44,12594000.0
2007-05-31 14:00:00,3.44,3.45,3.44,3.45,7742000.0,3.44,3.45,3.44,3.45,7742000.0
2007-05-31 14:30:00,3.45,3.47,3.45,3.46,12486000.0,3.45,3.47,3.45,3.46,12486000.0
2007-05-31 15:00:00,3.46,3.47,3.45,3.45,9906000.0,3.46,3.47,3.45,3.45,9906000.0
2007-05-31 15:30:00,3.45,3.46,3.44,3.45,16106000.0,3.45,3.46,3.44,3.45,16106000.0
2007-06-01 09:30:00,3.45,3.47,3.43,3.45,19556000.0,3.45,3.47,3.43,3.45,19556000.0
2007-06-01 10:00:00,3.45,3.46,3.43,3.43,14408000.0,3.45,3.46,3.43,3.43,14408000.0
2007-06-01 10:30:00,3.43,3.44,3.42,3.43,13216000.0,3.43,3.44,3.42,3.43,13216000.0
2007-06-01 11:00:00,3.43,3.45,3.42,3.45,9274000.0,3.43,3.45,3.42,3.45,9274000.0
2007-06-01 11:30:00,3.45,3.45,3.44,3.45,6974000.0,3.45,3.45,3.44,3.45,6974000.0
2007-06-01 12:00:00,3.45,3.45,3.42,3.43,9834000.0,3.45,3.45,3.42,3.43,9834000.0
2007-06-01 12:30:00,3.43,3.44,3.43,3.43,5814000.0,3.43,3.44,3.43,3.43,5814000.0
2007-06-01 13:00:00,3.43,3.43,3.42,3.43,8606000.0,3.43,3.43,3.42,3.43,8606000.0
2007-06-01 13:30:00,3.43,3.43,3.43,3.43,4744000.0,3.43,3.43,3.43,3.43,4744000.0
2007-06-01 14:00:00,3.43,3.46,3.43,3.43,7886000.0,3.43,3.46,3.43,3.43,7886000.0
2007-06-01 14:30:00,3.43,3.43,3.43,3.43,7234000.0,3.43,3.43,3.43,3.43,7234000.0
2007-06-01 15:00:00,3.43,3.43,3.42,3.43,8206000.0,3.43,3.43,3.42,3.43,8206000.0
2007-06-01 15:30:00,3.43,3.44,3.43,3.43,14716000.0,3.43,3.44,3.43,3.43,14716000.0
2007-06-04 09:30:00,3.41,3.43,3.39,3.39,26898000.0,3.41,3.43,3.39,3.39,26898000.0
2007-06-04 10:00:00,3.39,3.43,3.38,3.43,22256000.0,3.39,3.43,3.38,3.43,22256000.0
2007-06-04 10:30:00,3.43,3.43,3.39,3.41,8958000.0,3.43,3.43,3.39,3.41,8958000.0
2007-06-04 11:00:00,3.41,3.42,3.41,3.42,6326000.0,3.41,3.42,3.41,3.42,6326000.0
2007-06-04 11:30:00,3.42,3.44,3.41,3.42,8802000.0,3.42,3.44,3.41,3.42,8802000.0
2007-06-04 12:00:00,3.42,3.44,3.42,3.43,6812000.0,3.42,3.44,3.42,3.43,6812000.0
2007-06-04 12:30:00,3.44,3.45,3.43,3.44,10700000.0,3.44,3.45,3.43,3.44,10700000.0
2007-06-04 13:00:00,3.44,3.45,3.43,3.43,4434000.0,3.44,3.45,3.43,3.43,4434000.0
2007-06-04 13:30:00,3.43,3.44,3.43,3.43,4028000.0,3.43,3.44,3.43,3.43,4028000.0
2007-06-04 14:00:00,3.43,3.44,3.43,3.44,4610000.0,3.43,3.44,3.43,3.44,4610000.0
2007-06-04 14:30:00,3.44,3.47,3.43,3.47,21250000.0,3.44,3.47,3.43,3.47,21250000.0
2007-06-04 15:00:00,3.47,3.52,3.47,3.52,44252000.0,3.47,3.52,3.47,3.52,44252000.0
2007-06-04 15:30:00,3.52,3.53,3.5,3.52,49874000.0,3.52,3.53,3.5,3.52,49874000.0
2007-06-05 09:30:00,3.56,3.63,3.54,3.63,79374000.0,3.56,3.63,3.54,3.63,79374000.0
2007-06-05 10:00:00,3.63,3.68,3.6,3.68,84620000.0,3.63,3.68,3.6,3.68,84620000.0
2007-06-05 10:30:00,3.68,3.7,3.64,3.64,72714000.0,3.68,3.7,3.64,3.64,72714000.0
2007-06-05 11:00:00,3.64,3.69,3.62,3.64,42258000.0,3.64,3.69,3.62,3.64,42258000.0
2007-06-05 11:30:00,3.64,3.67,3.64,3.66,33964000.0,3.64,3.67,3.64,3.66,33964000.0
2007-06-05 12:00:00,3.66,3.68,3.64,3.65,39604000.0,3.66,3.68,3.64,3.65,39604000.0
2007-06-05 12:30:00,3.65,3.68,3.65,3.68,22618000.0,3.65,3.68,3.65,3.68,22618000.0
2007-06-05 13:00:00,3.68,3.71,3.67,3.69,42402000.0,3.68,3.71,3.67,3.69,42402000.0
2007-06-05 13:30:00,3.69,3.7,3.68,3.69,24376000.0,3.69,3.7,3.68,3.69,24376000.0
2007-06-05 14:00:00,3.69,3.7,3.67,3.69,32412000.0,3.69,3.7,3.67,3.69,32412000.0
2007-06-05 14:30:00,3.69,3.69,3.67,3.68,23754000.0,3.69,3.69,3.67,3.68,23754000.0
2007-06-05 15:00:00,3.68,3.7,3.67,3.69,37426000.0,3.68,3.7,3.67,3.69,37426000.0
2007-06-05 15:30:00,3.69,3.7,3.68,3.69,57100000.0,3.69,3.7,3.68,3.69,57100000.0
2007-06-06 09:30:00,3.66,3.69,3.64,3.66,60006000.0,3.66,3.69,3.64,3.66,60006000.0
2007-06-06 10:00:00,3.66,3.66,3.59,3.62,58242000.0,3.66,3.66,3.59,3.62,58242000.0
2007-06-06 10:30:00,3.62,3.64,3.61,3.62,32580000.0,3.62,3.64,3.61,3.62,32580000.0
2007-06-06 11:00:00,3.62,3.65,3.61,3.63,23422000.0,3.62,3.65,3.61,3.63,23422000.0
2007-06-06 11:30:00,3.63,3.63,3.61,3.62,13622000.0,3.63,3.63,3.61,3.62,13622000.0
2007-06-06 12:00:00,3.62,3.63,3.61,3.62,14320000.0,3.62,3.63,3.61,3.62,14320000.0
2007-06-06 12:30:00,3.62,3.63,3.62,3.63,11368000.0,3.62,3.63,3.62,3.63,11368000.0
2007-06-06 13:00:00,3.63,3.63,3.61,3.61,14540000.0,3.63,3.63,3.61,3.61,14540000.0
2007-06-06 13:30:00,3.61,3.68,3.6,3.61,12610000.0,3.61,3.68,3.6,3.61,12610000.0
2007-06-06 14:00:00,3.61,3.62,3.6,3.61,9954000.0,3.61,3.62,3.6,3.61,9954000.0
2007-06-06 14:30:00,3.61,3.62,3.61,3.62,9226000.0,3.61,3.62,3.61,3.62,9226000.0
2007-06-06 15:00:00,3.62,3.64,3.6,3.63,17374000.0,3.62,3.64,3.6,3.63,17374000.0
2007-06-06 15:30:00,3.63,3.64,3.61,3.61,21046000.0,3.63,3.64,3.61,3.61,21046000.0
2007-06-07 09:30:00,3.63,3.73,3.56,3.72,72706000.0,3.63,3.73,3.56,3.72,72706000.0
2007-06-07 10:00:00,3.72,3.73,3.69,3.71,40130000.0,3.72,3.73,3.69,3.71,40130000.0
2007-06-07 10:30:00,3.71,3.74,3.7,3.71,44696000.0,3.71,3.74,3.7,3.71,44696000.0
2007-06-07 11:00:00,3.71,3.71,3.68,3.69,40720000.0,3.71,3.71,3.68,3.69,40720000.0
2007-06-07 11:30:00,3.69,3.7,3.66,3.67,26728000.0,3.69,3.7,3.66,3.67,26728000.0
2007-06-07 12:00:00,3.67,3.68,3.65,3.67,22090000.0,3.67,3.68,3.65,3.67,22090000.0
2007-06-07 12:30:00,3.67,3.67,3.63,3.65,24252000.0,3.67,3.67,3.63,3.65,24252000.0
2007-06-07 13:00:00,3.65,3.66,3.63,3.64,15626000.0,3.65,3.66,3.63,3.64,15626000.0
2007-06-07 13:30:00,3.64,3.71,3.58,3.61,46798000.0,3.64,3.71,3.58,3.61,46798000.0
2007-06-07 14:00:00,3.6,3.61,3.54,3.57,39022000.0,3.6,3.61,3.54,3.57,39022000.0
2007-06-07 14:30:00,3.57,3.6,3.56,3.6,27448000.0,3.57,3.6,3.56,3.6,27448000.0
2007-06-07 15:00:00,3.59,3.64,3.59,3.61,32038000.0,3.59,3.64,3.59,3.61,32038000.0
2007-06-07 15:30:00,3.61,3.63,3.59,3.6,36550000.0,3.61,3.63,3.59,3.6,36550000.0
2007-06-08 09:30:00,3.62,3.64,3.55,3.6,44872000.0,3.62,3.64,3.55,3.6,44872000.0
2007-06-08 10:00:00,3.6,3.61,3.57,3.6,26542000.0,3.6,3.61,3.57,3.6,26542000.0
2007-06-08 10:30:00,3.61,3.61,3.58,3.59,14822000.0,3.61,3.61,3.58,3.59,14822000.0
2007-06-08 11:00:00,3.59,3.6,3.58,3.6,13844000.0,3.59,3.6,3.58,3.6,13844000.0
2007-06-08 11:30:00,3.6,3.62,3.59,3.61,10894000.0,3.6,3.62,3.59,3.61,10894000.0
2007-06-08 12:00:00,3.61,3.61,3.59,3.6,6176000.0,3.61,3.61,3.59,3.6,6176000.0
2007-06-08 12:30:00,3.59,3.6,3.58,3.6,6104000.0,3.59,3.6,3.58,3.6,6104000.0
2007-06-08 13:00:00,3.6,3.6,3.58,3.6,5620000.0,3.6,3.6,3.58,3.6,5620000.0
2007-06-08 13:30:00,3.6,3.63,3.59,3.62,11414000.0,3.6,3.63,3.59,3.62,11414000.0
2007-06-08 14:00:00,3.62,3.64,3.62,3.62,8682000.0,3.62,3.64,3.62,3.62,8682000.0
2007-06-08 14:30:00,3.62,3.64,3.61,3.63,9156000.0,3.62,3.64,3.61,3.63,9156000.0
2007-06-08 15:00:00,3.63,3.65,3.63,3.63,12454000.0,3.63,3.65,3.63,3.63,12454000.0
2007-06-08 15:30:00,3.63,3.66,3.6,3.66,24566000.0,3.63,3.66,3.6,3.66,24566000.0
2007-06-11 09:30:00,3.65,3.65,3.62,3.63,26108000.0,3.65,3.65,3.62,3.63,26108000.0
2007-06-11 10:00:00,3.63,3.63,3.58,3.59,31450000.0,3.63,3.63,3.58,3.59,31450000.0
2007-06-11 10:30:00,3.59,3.6,3.58,3.59,20418000.0,3.59,3.6,3.58,3.59,20418000.0
2007-06-11 11:00:00,3.59,3.6,3.58,3.59,14398000.0,3.59,3.6,3.58,3.59,14398000.0
2007-06-11 11:30:00,3.59,3.59,3.58,3.59,15720000.0,3.59,3.59,3.58,3.59,15720000.0
2007-06-11 12:00:00,3.59,3.59,3.58,3.59,6066000.0,3.59,3.59,3.58,3.59,6066000.0
2007-06-11 12:30:00,3.59,3.61,3.59,3.6,11748000.0,3.59,3.61,3.59,3.6,11748000.0
2007-06-11 13:00:00,3.6,3.61,3.6,3.6,10998000.0,3.6,3.61,3.6,3.6,10998000.0
2007-06-11 13:30:00,3.6,3.61,3.6,3.6,8894000.0,3.6,3.61,3.6,3.6,8894000.0
2007-06-11 14:00:00,3.6,3.61,3.59,3.6,7630000.0,3.6,3.61,3.59,3.6,7630000.0
2007-06-11 14:30:00,3.6,3.6,3.58,3.58,13602000.0,3.6,3.6,3.58,3.58,13602000.0
2007-06-11 15:00:00,3.58,3.58,3.56,3.56,21780000.0,3.58,3.58,3.56,3.56,21780000.0
2007-06-11 15:30:00,3.56,3.57,3.55,3.56,25704000.0,3.56,3.57,3.55,3.56,25704000.0
2007-06-12 09:30:00,3.52,3.54,3.51,3.51,31394000.0,3.52,3.54,3.51,3.51,31394000.0
2007-06-12 10:00:00,3.51,3.52,3.48,3.49,29604000.0,3.51,3.52,3.48,3.49,29604000.0
2007-06-12 10:30:00,3.49,3.51,3.48,3.49,19136000.0,3.49,3.51,3.48,3.49,19136000.0
2007-06-12 11:00:00,3.49,3.5,3.47,3.5,22256000.0,3.49,3.5,3.47,3.5,22256000.0
2007-06-12 11:30:00,3.5,3.51,3.49,3.51,15026000.0,3.5,3.51,3.49,3.51,15026000.0
2007-06-12 12:00:00,3.51,3.52,3.5,3.51,9950000.0,3.51,3.52,3.5,3.51,9950000.0
2007-06-12 12:30:00,3.51,3.52,3.5,3.51,5252000.0,3.51,3.52,3.5,3.51,5252000.0
2007-06-12 13:00:00,3.51,3.52,3.49,3.51,10872000.0,3.51,3.52,3.49,3.51,10872000.0
2007-06-12 13:30:00,3.51,3.53,3.49,3.52,14160000.0,3.51,3.53,3.49,3.52,14160000.0
2007-06-12 14:00:00,3.52,3.54,3.51,3.52,11098000.0,3.52,3.54,3.51,3.52,11098000.0
2007-06-12 14:30:00,3.52,3.52,3.5,3.51,11030000.0,3.52,3.52,3.5,3.51,11030000.0
2007-06-12 15:00:00,3.51,3.52,3.49,3.5,17226000.0,3.51,3.52,3.49,3.5,17226000.0
2007-06-12 15:30:00,3.5,3.51,3.49,3.5,20752000.0,3.5,3.51,3.49,3.5,20752000.0
2007-06-13 09:30:00,3.55,3.57,3.52,3.55,29312000.0,3.55,3.57,3.52,3.55,29312000.0
2007-06-13 10:00:00,3.55,3.58,3.54,3.57,21882000.0,3.55,3.58,3.54,3.57,21882000.0
2007-06-13 10:30:00,3.57,3.59,3.56,3.58,21578000.0,3.57,3.59,3.56,3.58,21578000.0
2007-06-13 11:00:00,3.58,3.58,3.56,3.56,11610000.0,3.58,3.58,3.56,3.56,11610000.0
2007-06-13 11:30:00,3.56,3.56,3.53,3.54,18668000.0,3.56,3.56,3.53,3.54,18668000.0
2007-06-13 12:00:00,3.54,3.55,3.51,3.52,14842000.0,3.54,3.55,3.51,3.52,14842000.0
2007-06-13 12:30:00,3.52,3.55,3.52,3.53,8014000.0,3.52,3.55,3.52,3.53,8014000.0
2007-06-13 13:00:00,3.53,3.53,3.46,3.49,23282000.0,3.53,3.53,3.46,3.49,23282000.0
2007-06-13 13:30:00,3.49,3.5,3.49,3.5,10400000.0,3.49,3.5,3.49,3.5,10400000.0
2007-06-13 14:00:00,3.5,3.53,3.47,3.52,19546000.0,3.5,3.53,3.47,3.52,19546000.0
2007-06-13 14:30:00,3.52,3.54,3.51,3.54,10068000.0,3.52,3.54,3.51,3.54,10068000.0
2007-06-13 15:00:00,3.54,3.55,3.52,3.53,9914000.0,3.54,3.55,3.52,3.53,9914000.0
2007-06-13 15:30:00,3.53,3.55,3.52,3.55,22060000.0,3.53,3.55,3.52,3.55,22060000.0
2007-06-14 09:30:00,3.55,3.59,3.54,3.58,25226000.0,3.55,3.59,3.54,3.58,25226000.0
2007-06-14 10:00:00,3.58,3.59,3.57,3.57,12052000.0,3.58,3.59,3.57,3.57,12052000.0
2007-06-14 10:30:00,3.57,3.59,3.57,3.58,11630000.0,3.57,3.59,3.57,3.58,11630000.0
2007-06-14 11:00:00,3.58,3.58,3.56,3.56,11266000.0,3.58,3.58,3.56,3.56,11266000.0
2007-06-14 11:30:00,3.56,3.57,3.56,3.56,7316000.0,3.56,3.57,3.56,3.56,7316000.0
2007-06-14 12:00:00,3.56,3.58,3.55,3.57,7862000.0,3.56,3.58,3.55,3.57,7862000.0
2007-06-14 12:30:00,3.57,3.61,3.57,3.59,12994000.0,3.57,3.61,3.57,3.59,12994000.0
2007-06-14 13:00:00,3.59,3.6,3.58,3.59,6374000.0,3.59,3.6,3.58,3.59,6374000.0
2007-06-14 13:30:00,3.59,3.59,3.58,3.59,6228000.0,3.59,3.59,3.58,3.59,6228000.0
2007-06-14 14:00:00,3.59,3.59,3.58,3.59,9376000.0,3.59,3.59,3.58,3.59,9376000.0
2007-06-14 14:30:00,3.59,3.6,3.59,3.59,8746000.0,3.59,3.6,3.59,3.59,8746000.0
2007-06-14 15:00:00,3.59,3.6,3.59,3.59,8986000.0,3.59,3.6,3.59,3.59,8986000.0
2007-06-14 15:30:00,3.59,3.6,3.59,3.6,23780000.0,3.59,3.6,3.59,3.6,23780000.0
2007-06-15 09:30:00,3.64,3.64,3.56,3.59,65944000.0,3.64,3.64,3.56,3.59,65944000.0
2007-06-15 10:00:00,3.59,3.61,3.58,3.59,18606000.0,3.59,3.61,3.58,3.59,18606000.0
2007-06-15 10:30:00,3.59,3.62,3.59,3.61,13230000.0,3.59,3.62,3.59,3.61,13230000.0
2007-06-15 11:00:00,3.61,3.62,3.6,3.6,7498000.0,3.61,3.62,3.6,3.6,7498000.0
2007-06-15 11:30:00,3.6,3.61,3.6,3.61,8506000.0,3.6,3.61,3.6,3.61,8506000.0
2007-06-15 12:00:00,3.61,3.61,3.6,3.6,5898000.0,3.61,3.61,3.6,3.6,5898000.0
2007-06-15 12:30:00,3.6,3.61,3.6,3.61,5318000.0,3.6,3.61,3.6,3.61,5318000.0
2007-06-15 13:00:00,3.61,3.63,3.6,3.62,10698000.0,3.61,3.63,3.6,3.62,10698000.0
2007-06-15 13:30:00,3.62,3.62,3.61,3.62,8492000.0,3.62,3.62,3.61,3.62,8492000.0
2007-06-15 14:00:00,3.62,3.62,3.61,3.62,5518000.0,3.62,3.62,3.61,3.62,5518000.0
2007-06-15 14:30:00,3.62,3.62,3.61,3.62,4990000.0,3.62,3.62,3.61,3.62,4990000.0
2007-06-15 15:00:00,3.62,3.62,3.62,3.62,8330000.0,3.62,3.62,3.62,3.62,8330000.0
2007-06-15 15:30:00,3.62,3.63,3.62,3.62,20152000.0,3.62,3.63,3.62,3.62,20152000.0
2007-06-18 09:30:00,3.62,3.63,3.6,3.62,24354000.0,3.62,3.63,3.6,3.62,24354000.0
2007-06-18 10:00:00,3.61,3.62,3.59,3.6,19698000.0,3.61,3.62,3.59,3.6,19698000.0
2007-06-18 10:30:00,3.6,3.61,3.59,3.61,9606000.0,3.6,3.61,3.59,3.61,9606000.0
2007-06-18 11:00:00,3.61,3.62,3.59,3.6,10500000.0,3.61,3.62,3.59,3.6,10500000.0
2007-06-18 11:30:00,3.6,3.6,3.58,3.6,8378000.0,3.6,3.6,3.58,3.6,8378000.0
2007-06-18 12:00:00,3.6,3.6,3.58,3.58,6282000.0,3.6,3.6,3.58,3.58,6282000.0
2007-06-18 12:30:00,3.58,3.6,3.58,3.59,8006000.0,3.58,3.6,3.58,3.59,8006000.0
2007-06-18 13:00:00,3.59,3.6,3.59,3.59,6094000.0,3.59,3.6,3.59,3.59,6094000.0
2007-06-18 13:30:00,3.59,3.6,3.58,3.59,6370000.0,3.59,3.6,3.58,3.59,6370000.0
2007-06-18 14:00:00,3.59,3.59,3.57,3.58,8694000.0,3.59,3.59,3.57,3.58,8694000.0
2007-06-18 14:30:00,3.58,3.6,3.58,3.6,7724000.0,3.58,3.6,3.58,3.6,7724000.0
2007-06-18 15:00:00,3.6,3.61,3.6,3.6,11184000.0,3.6,3.61,3.6,3.6,11184000.0
2007-06-18 15:30:00,3.6,3.61,3.59,3.59,16032000.0,3.6,3.61,3.59,3.59,16032000.0
2007-06-19 09:30:00,3.58,3.58,3.56,3.58,12512000.0,3.58,3.58,3.56,3.58,12512000.0
2007-06-19 10:00:00,3.58,3.58,3.57,3.57,14904000.0,3.58,3.58,3.57,3.57,14904000.0
2007-06-19 10:30:00,3.57,3.59,3.56,3.57,13440000.0,3.57,3.59,3.56,3.57,13440000.0
2007-06-19 11:00:00,3.57,3.57,3.55,3.55,10836000.0,3.57,3.57,3.55,3.55,10836000.0
2007-06-19 11:30:00,3.55,3.56,3.54,3.54,7992000.0,3.55,3.56,3.54,3.54,7992000.0
2007-06-19 12:00:00,3.54,3.58,3.54,3.56,15274000.0,3.54,3.58,3.54,3.56,15274000.0
2007-06-19 12:30:00,3.56,3.57,3.56,3.56,7126000.0,3.56,3.57,3.56,3.56,7126000.0
2007-06-19 13:00:00,3.56,3.56,3.54,3.54,8672000.0,3.56,3.56,3.54,3.54,8672000.0
2007-06-19 13:30:00,3.54,3.54,3.53,3.53,9972000.0,3.54,3.54,3.53,3.53,9972000.0
2007-06-19 14:00:00,3.53,3.53,3.51,3.52,13376000.0,3.53,3.53,3.51,3.52,13376000.0
2007-06-19 14:30:00,3.52,3.53,3.51,3.52,11084000.0,3.52,3.53,3.51,3.52,11084000.0
2007-06-19 15:00:00,3.52,3.53,3.51,3.51,13152000.0,3.52,3.53,3.51,3.51,13152000.0
2007-06-19 15:30:00,3.51,3.52,3.48,3.49,38552000.0,3.51,3.52,3.48,3.49,38552000.0
2007-06-20 09:30:00,3.51,3.52,3.47,3.47,28438000.0,3.51,3.52,3.47,3.47,28438000.0
2007-06-20 10:00:00,3.47,3.51,3.46,3.5,19700000.0,3.47,3.51,3.46,3.5,19700000.0
2007-06-20 10:30:00,3.5,3.53,3.5,3.52,12190000.0,3.5,3.53,3.5,3.52,12190000.0
2007-06-20 11:00:00,3.52,3.52,3.5,3.5,10912000.0,3.52,3.52,3.5,3.5,10912000.0
2007-06-20 11:30:00,3.5,3.51,3.49,3.5,10480000.0,3.5,3.51,3.49,3.5,10480000.0
2007-06-20 12:00:00,3.5,3.52,3.5,3.52,7112000.0,3.5,3.52,3.5,3.52,7112000.0
2007-06-20 12:30:00,3.52,3.52,3.51,3.52,7038000.0,3.52,3.52,3.51,3.52,7038000.0
2007-06-20 13:00:00,3.52,3.52,3.49,3.49,10420000.0,3.52,3.52,3.49,3.49,10420000.0
2007-06-20 13:30:00,3.5,3.51,3.49,3.51,6684000.0,3.5,3.51,3.49,3.51,6684000.0
2007-06-20 14:00:00,3.51,3.51,3.49,3.5,9180000.0,3.51,3.51,3.49,3.5,9180000.0
2007-06-20 14:30:00,3.5,3.5,3.49,3.5,8424000.0,3.5,3.5,3.49,3.5,8424000.0
2007-06-20 15:00:00,3.49,3.5,3.47,3.47,13432000.0,3.49,3.5,3.47,3.47,13432000.0
2007-06-20 15:30:00,3.47,3.47,3.45,3.46,23094000.0,3.47,3.47,3.45,3.46,23094000.0
2007-06-21 09:30:00,3.46,3.48,3.43,3.44,23028000.0,3.46,3.48,3.43,3.44,23028000.0
2007-06-21 10:00:00,3.44,3.49,3.44,3.47,23184000.0,3.44,3.49,3.44,3.47,23184000.0
2007-06-21 10:30:00,3.47,3.48,3.46,3.47,13424000.0,3.47,3.48,3.46,3.47,13424000.0
2007-06-21 11:00:00,3.47,3.48,3.46,3.47,8980000.0,3.47,3.48,3.46,3.47,8980000.0
2007-06-21 11:30:00,3.47,3.48,3.46,3.46,11316000.0,3.47,3.48,3.46,3.46,11316000.0
2007-06-21 12:00:00,3.46,3.48,3.46,3.47,6388000.0,3.46,3.48,3.46,3.47,6388000.0
2007-06-21 12:30:00,3.47,3.47,3.44,3.45,9054000.0,3.47,3.47,3.44,3.45,9054000.0
2007-06-21 13:00:00,3.45,3.47,3.45,3.46,7788000.0,3.45,3.47,3.45,3.46,7788000.0
2007-06-21 13:30:00,3.46,3.47,3.46,3.47,7660000.0,3.46,3.47,3.46,3.47,7660000.0
2007-06-21 14:00:00,3.47,3.48,3.46,3.46,5594000.0,3.47,3.48,3.46,3.46,5594000.0
2007-06-21 14:30:00,3.46,3.47,3.45,3.47,7396000.0,3.46,3.47,3.45,3.47,7396000.0
2007-06-21 15:00:00,3.47,3.48,3.46,3.48,6990000.0,3.47,3.48,3.46,3.48,6990000.0
2007-06-21 15:30:00,3.48,3.49,3.48,3.48,13756000.0,3.48,3.49,3.48,3.48,13756000.0
2007-06-22 09:30:00,3.48,3.49,3.44,3.47,16758000.0,3.48,3.49,3.44,3.47,16758000.0
2007-06-22 10:00:00,3.47,3.47,3.44,3.45,13982000.0,3.47,3.47,3.44,3.45,13982000.0
2007-06-22 10:30:00,3.45,3.47,3.44,3.46,9760000.0,3.45,3.47,3.44,3.46,9760000.0
2007-06-22 11:00:00,3.46,3.47,3.45,3.47,6980000.0,3.46,3.47,3.45,3.47,6980000.0
2007-06-22 11:30:00,3.47,3.49,3.46,3.48,9484000.0,3.47,3.49,3.46,3.48,9484000.0
2007-06-22 12:00:00,3.48,3.48,3.44,3.44,8830000.0,3.48,3.48,3.44,3.44,8830000.0
2007-06-22 12:30:00,3.44,3.45,3.43,3.44,10792000.0,3.44,3.45,3.43,3.44,10792000.0
2007-06-22 13:00:00,3.44,3.46,3.42,3.45,11014000.0,3.44,3.46,3.42,3.45,11014000.0
2007-06-22 13:30:00,3.45,3.45,3.44,3.44,3710000.0,3.45,3.45,3.44,3.44,3710000.0
2007-06-22 14:00:00,3.45,3.45,3.44,3.45,7630000.0,3.45,3.45,3.44,3.45,7630000.0
2007-06-22 14:30:00,3.45,3.46,3.44,3.45,4944000.0,3.45,3.46,3.44,3.45,4944000.0
2007-06-22 15:00:00,3.45,3.46,3.44,3.44,7588000.0,3.45,3.46,3.44,3.44,7588000.0
2007-06-22 15:30:00,3.44,3.45,3.43,3.45,16078000.0,3.44,3.45,3.43,3.45,16078000.0
2007-06-25 09:30:00,3.47,3.47,3.42,3.43,21720000.0,3.47,3.47,3.42,3.43,21720000.0
2007-06-25 10:00:00,3.43,3.46,3.42,3.45,12950000.0,3.43,3.46,3.42,3.45,12950000.0
2007-06-25 10:30:00,3.45,3.46,3.43,3.45,9170000.0,3.45,3.46,3.43,3.45,9170000.0
2007-06-25 11:00:00,3.45,3.45,3.44,3.45,5694000.0,3.45,3.45,3.44,3.45,5694000.0
2007-06-25 11:30:00,3.45,3.46,3.44,3.46,6620000.0,3.45,3.46,3.44,3.46,6620000.0
2007-06-25 12:00:00,3.46,3.47,3.46,3.46,7458000.0,3.46,3.47,3.46,3.46,7458000.0
2007-06-25 12:30:00,3.47,3.48,3.46,3.47,6162000.0,3.47,3.48,3.46,3.47,6162000.0
2007-06-25 13:00:00,3.47,3.47,3.46,3.47,4286000.0,3.47,3.47,3.46,3.47,4286000.0
2007-06-25 13:30:00,3.47,3.47,3.45,3.46,4432000.0,3.47,3.47,3.45,3.46,4432000.0
2007-06-25 14:00:00,3.46,3.46,3.44,3.45,7950000.0,3.46,3.46,3.44,3.45,7950000.0
2007-06-25 14:30:00,3.45,3.47,3.42,3.43,14034000.0,3.45,3.47,3.42,3.43,14034000.0
2007-06-25 15:00:00,3.43,3.44,3.42,3.43,18002000.0,3.43,3.44,3.42,3.43,18002000.0
2007-06-25 15:30:00,3.43,3.45,3.42,3.44,21938000.0,3.43,3.45,3.42,3.44,21938000.0
2007-06-26 09:30:00,3.43,3.43,3.37,3.38,29478000.0,3.43,3.43,3.37,3.38,29478000.0
2007-06-26 10:00:00,3.38,3.41,3.37,3.38,33708000.0,3.38,3.41,3.37,3.38,33708000.0
2007-06-26 10:30:00,3.38,3.4,3.38,3.38,13084000.0,3.38,3.4,3.38,3.38,13084000.0
2007-06-26 11:00:00,3.38,3.4,3.37,3.37,12966000.0,3.38,3.4,3.37,3.37,12966000.0
2007-06-26 11:30:00,3.37,3.4,3.37,3.4,13294000.0,3.37,3.4,3.37,3.4,13294000.0
2007-06-26 12:00:00,3.4,3.41,3.38,3.39,7946000.0,3.4,3.41,3.38,3.39,7946000.0
2007-06-26 12:30:00,3.39,3.39,3.37,3.37,7328000.0,3.39,3.39,3.37,3.37,7328000.0
2007-06-26 13:00:00,3.37,3.39,3.37,3.39,11972000.0,3.37,3.39,3.37,3.39,11972000.0
2007-06-26 13:30:00,3.39,3.4,3.38,3.4,11254000.0,3.39,3.4,3.38,3.4,11254000.0
2007-06-26 14:00:00,3.4,3.4,3.38,3.39,12438000.0,3.4,3.4,3.38,3.39,12438000.0
2007-06-26 14:30:00,3.39,3.39,3.38,3.38,14226000.0,3.39,3.39,3.38,3.38,14226000.0
2007-06-26 15:00:00,3.38,3.38,3.37,3.38,19000000.0,3.38,3.38,3.37,3.38,19000000.0
2007-06-26 15:30:00,3.38,3.39,3.37,3.38,19628000.0,3.38,3.39,3.37,3.38,19628000.0
2007-06-27 09:30:00,3.35,3.38,3.34,3.36,27798000.0,3.35,3.38,3.34,3.36,27798000.0
2007-06-27 10:00:00,3.36,3.38,3.36,3.38,16764000.0,3.36,3.38,3.36,3.38,16764000.0
2007-06-27 10:30:00,3.38,3.39,3.37,3.37,11956000.0,3.38,3.39,3.37,3.37,11956000.0
2007-06-27 11:00:00,3.37,3.38,3.36,3.38,11330000.0,3.37,3.38,3.36,3.38,11330000.0
2007-06-27 11:30:00,3.38,3.38,3.36,3.37,6568000.0,3.38,3.38,3.36,3.37,6568000.0
2007-06-27 12:00:00,3.37,3.39,3.37,3.38,8644000.0,3.37,3.39,3.37,3.38,8644000.0
2007-06-27 12:30:00,3.38,3.39,3.37,3.38,9438000.0,3.38,3.39,3.37,3.38,9438000.0
2007-06-27 13:00:00,3.38,3.39,3.36,3.36,8486000.0,3.38,3.39,3.36,3.36,8486000.0
2007-06-27 13:30:00,3.36,3.37,3.36,3.37,7594000.0,3.36,3.37,3.36,3.37,7594000.0
2007-06-27 14:00:00,3.37,3.38,3.37,3.38,5926000.0,3.37,3.38,3.37,3.38,5926000.0
2007-06-27 14:30:00,3.38,3.4,3.38,3.39,9658000.0,3.38,3.4,3.38,3.39,9658000.0
2007-06-27 15:00:00,3.39,3.41,3.39,3.4,13388000.0,3.39,3.41,3.39,3.4,13388000.0
2007-06-27 15:30:00,3.4,3.41,3.4,3.41,17244000.0,3.4,3.41,3.4,3.41,17244000.0
2007-06-28 09:30:00,3.42,3.45,3.41,3.45,23028000.0,3.42,3.45,3.41,3.45,23028000.0
2007-06-28 10:00:00,3.45,3.5,3.45,3.5,34622000.0,3.45,3.5,3.45,3.5,34622000.0
2007-06-28 10:30:00,3.5,3.51,3.49,3.49,22708000.0,3.5,3.51,3.49,3.49,22708000.0
2007-06-28 11:00:00,3.49,3.49,3.48,3.49,9652000.0,3.49,3.49,3.48,3.49,9652000.0
2007-06-28 11:30:00,3.49,3.49,3.48,3.49,4902000.0,3.49,3.49,3.48,3.49,4902000.0
2007-06-28 12:00:00,3.49,3.5,3.49,3.49,4214000.0,3.49,3.5,3.49,3.49,4214000.0
2007-06-28 12:30:00,3.49,3.5,3.48,3.48,4582000.0,3.49,3.5,3.48,3.48,4582000.0
2007-06-28 13:00:00,3.48,3.48,3.46,3.47,7084000.0,3.48,3.48,3.46,3.47,7084000.0
2007-06-28 13:30:00,3.47,3.48,3.46,3.47,10342000.0,3.47,3.48,3.46,3.47,10342000.0
2007-06-28 14:00:00,3.47,3.49,3.46,3.47,10938000.0,3.47,3.49,3.46,3.47,10938000.0
2007-06-28 14:30:00,3.47,3.47,3.45,3.47,17156000.0,3.47,3.47,3.45,3.47,17156000.0
2007-06-28 15:00:00,3.47,3.48,3.45,3.47,13088000.0,3.47,3.48,3.45,3.47,13088000.0
2007-06-28 15:30:00,3.47,3.48,3.44,3.45,19668000.0,3.47,3.48,3.44,3.45,19668000.0
2007-06-29 09:30:00,3.45,3.46,3.43,3.43,13700000.0,3.45,3.46,3.43,3.43,13700000.0
2007-06-29 10:00:00,3.43,3.44,3.43,3.44,8340000.0,3.43,3.44,3.43,3.44,8340000.0
2007-06-29 10:30:00,3.44,3.44,3.43,3.43,3392000.0,3.44,3.44,3.43,3.43,3392000.0
2007-06-29 11:00:00,3.43,3.44,3.43,3.44,5968000.0,3.43,3.44,3.43,3.44,5968000.0
2007-06-29 11:30:00,3.44,3.44,3.43,3.43,4930000.0,3.44,3.44,3.43,3.43,4930000.0
2007-06-29 12:00:00,3.43,3.44,3.42,3.44,7624000.0,3.43,3.44,3.42,3.44,7624000.0
2007-06-29 12:30:00,3.44,3.44,3.42,3.43,4416000.0,3.44,3.44,3.42,3.43,4416000.0
2007-06-29 13:00:00,3.43,3.44,3.42,3.44,3858000.0,3.43,3.44,3.42,3.44,3858000.0
2007-06-29 13:30:00,3.44,3.44,3.43,3.43,3422000.0,3.44,3.44,3.43,3.43,3422000.0
2007-06-29 14:00:00,3.44,3.44,3.42,3.43,7520000.0,3.44,3.44,3.42,3.43,7520000.0
2007-06-29 14:30:00,3.43,3.44,3.43,3.44,5934000.0,3.43,3.44,3.43,3.44,5934000.0
2007-06-29 15:00:00,3.44,3.44,3.41,3.41,12458000.0,3.44,3.44,3.41,3.41,12458000.0
2007-06-29 15:30:00,3.41,3.43,3.41,3.42,16668000.0,3.41,3.43,3.41,3.42,16668000.0
2007-07-02 09:30:00,3.44,3.45,3.41,3.43,10582000.0,3.44,3.45,3.41,3.43,10582000.0
2007-07-02 10:00:00,3.43,3.44,3.42,3.44,7006000.0,3.43,3.44,3.42,3.44,7006000.0
2007-07-02 10:30:00,3.44,3.47,3.44,3.46,8500000.0,3.44,3.47,3.44,3.46,8500000.0
2007-07-02 11:00:00,3.46,3.48,3.46,3.47,7658000.0,3.46,3.48,3.46,3.47,7658000.0
2007-07-02 11:30:00,3.47,3.47,3.46,3.46,3822000.0,3.47,3.47,3.46,3.46,3822000.0
2007-07-02 12:00:00,3.46,3.48,3.46,3.46,2812000.0,3.46,3.48,3.46,3.46,2812000.0
2007-07-02 12:30:00,3.46,3.47,3.46,3.47,4520000.0,3.46,3.47,3.46,3.47,4520000.0
2007-07-02 13:00:00,3.47,3.48,3.47,3.47,4636000.0,3.47,3.48,3.47,3.47,4636000.0
2007-07-02 13:30:00,3.47,3.48,3.47,3.48,4870000.0,3.47,3.48,3.47,3.48,4870000.0
2007-07-02 14:00:00,3.48,3.48,3.47,3.48,5434000.0,3.48,3.48,3.47,3.48,5434000.0
2007-07-02 14:30:00,3.48,3.48,3.47,3.48,6454000.0,3.48,3.48,3.47,3.48,6454000.0
2007-07-02 15:00:00,3.48,3.48,3.47,3.48,7644000.0,3.48,3.48,3.47,3.48,7644000.0
2007-07-02 15:30:00,3.48,3.49,3.47,3.48,15580000.0,3.48,3.49,3.47,3.48,15580000.0
2007-07-03 09:30:00,3.5,3.5,3.47,3.48,9686000.0,3.5,3.5,3.47,3.48,9686000.0
2007-07-03 10:00:00,3.48,3.49,3.47,3.48,9190000.0,3.48,3.49,3.47,3.48,9190000.0
2007-07-03 10:30:00,3.48,3.48,3.45,3.45,5566000.0,3.48,3.48,3.45,3.45,5566000.0
2007-07-03 11:00:00,3.45,3.46,3.45,3.46,4274000.0,3.45,3.46,3.45,3.46,4274000.0
2007-07-03 11:30:00,3.46,3.47,3.45,3.46,3690000.0,3.46,3.47,3.45,3.46,3690000.0
2007-07-03 12:00:00,3.46,3.47,3.46,3.46,3198000.0,3.46,3.47,3.46,3.46,3198000.0
2007-07-03 12:30:00,3.46,3.47,3.46,3.47,5102000.0,3.46,3.47,3.46,3.47,5102000.0
2007-07-05 09:30:00,3.47,3.48,3.45,3.46,6600000.0,3.47,3.48,3.45,3.46,6600000.0
2007-07-05 10:00:00,3.46,3.46,3.43,3.44,8250000.0,3.46,3.46,3.43,3.44,8250000.0
2007-07-05 10:30:00,3.44,3.45,3.43,3.44,4580000.0,3.44,3.45,3.43,3.44,4580000.0
2007-07-05 11:00:00,3.44,3.44,3.43,3.44,3986000.0,3.44,3.44,3.43,3.44,3986000.0
2007-07-05 11:30:00,3.44,3.44,3.41,3.42,10940000.0,3.44,3.44,3.41,3.42,10940000.0
2007-07-05 12:00:00,3.42,3.42,3.4,3.41,6572000.0,3.42,3.42,3.4,3.41,6572000.0
2007-07-05 12:30:00,3.41,3.42,3.4,3.41,3882000.0,3.41,3.42,3.4,3.41,3882000.0
2007-07-05 13:00:00,3.41,3.42,3.41,3.41,2028000.0,3.41,3.42,3.41,3.41,2028000.0
2007-07-05 13:30:00,3.41,3.42,3.41,3.41,3224000.0,3.41,3.42,3.41,3.41,3224000.0
2007-07-05 14:00:00,3.41,3.42,3.41,3.42,5330000.0,3.41,3.42,3.41,3.42,5330000.0
2007-07-05 14:30:00,3.42,3.43,3.42,3.43,6108000.0,3.42,3.43,3.42,3.43,6108000.0
2007-07-05 15:00:00,3.43,3.43,3.42,3.43,7704000.0,3.43,3.43,3.42,3.43,7704000.0
2007-07-05 15:30:00,3.43,3.44,3.43,3.44,14860000.0,3.43,3.44,3.43,3.44,14860000.0
2007-07-06 09:30:00,3.44,3.44,3.42,3.42,5872000.0,3.44,3.44,3.42,3.42,5872000.0
2007-07-06 10:00:00,3.42,3.43,3.4,3.41,7828000.0,3.42,3.43,3.4,3.41,7828000.0
2007-07-06 10:30:00,3.41,3.41,3.4,3.4,8354000.0,3.41,3.41,3.4,3.4,8354000.0
2007-07-06 11:00:00,3.41,3.42,3.4,3.41,6364000.0,3.41,3.42,3.4,3.41,6364000.0
2007-07-06 11:30:00,3.41,3.43,3.41,3.42,6240000.0,3.41,3.43,3.41,3.42,6240000.0
2007-07-06 12:00:00,3.42,3.42,3.41,3.41,5588000.0,3.42,3.42,3.41,3.41,5588000.0
2007-07-06 12:30:00,3.42,3.42,3.41,3.42,2886000.0,3.42,3.42,3.41,3.42,2886000.0
2007-07-06 13:00:00,3.42,3.42,3.42,3.42,2284000.0,3.42,3.42,3.42,3.42,2284000.0
2007-07-06 13:30:00,3.42,3.42,3.41,3.42,3196000.0,3.42,3.42,3.41,3.42,3196000.0
2007-07-06 14:00:00,3.42,3.44,3.42,3.43,3972000.0,3.42,3.44,3.42,3.43,3972000.0
2007-07-06 14:30:00,3.43,3.45,3.43,3.45,6096000.0,3.43,3.45,3.43,3.45,6096000.0
2007-07-06 15:00:00,3.44,3.47,3.44,3.46,11916000.0,3.44,3.47,3.44,3.46,11916000.0
2007-07-06 15:30:00,3.46,3.46,3.44,3.45,13670000.0,3.46,3.46,3.44,3.45,13670000.0
2007-07-09 09:30:00,3.47,3.59,3.45,3.55,48470000.0,3.47,3.59,3.45,3.55,48470000.0
2007-07-09 10:00:00,3.55,3.57,3.53,3.55,30024000.0,3.55,3.57,3.53,3.55,30024000.0
2007-07-09 10:30:00,3.55,3.59,3.53,3.56,27582000.0,3.55,3.59,3.53,3.56,27582000.0
2007-07-09 11:00:00,3.56,3.58,3.56,3.56,16034000.0,3.56,3.58,3.56,3.56,16034000.0
2007-07-09 11:30:00,3.56,3.59,3.56,3.56,10888000.0,3.56,3.59,3.56,3.56,10888000.0
2007-07-09 12:00:00,3.56,3.57,3.56,3.56,5954000.0,3.56,3.57,3.56,3.56,5954000.0
2007-07-09 12:30:00,3.56,3.57,3.45,3.56,6230000.0,3.56,3.57,3.45,3.56,6230000.0
2007-07-09 13:00:00,3.56,3.6,3.56,3.6,22976000.0,3.56,3.6,3.56,3.6,22976000.0
2007-07-09 13:30:00,3.6,3.62,3.59,3.61,26648000.0,3.6,3.62,3.59,3.61,26648000.0
2007-07-09 14:00:00,3.61,3.61,3.59,3.59,13692000.0,3.61,3.61,3.59,3.59,13692000.0
2007-07-09 14:30:00,3.59,3.6,3.57,3.58,21408000.0,3.59,3.6,3.57,3.58,21408000.0
2007-07-09 15:00:00,3.58,3.59,3.57,3.58,13190000.0,3.58,3.59,3.57,3.58,13190000.0
2007-07-09 15:30:00,3.58,3.61,3.58,3.6,36626000.0,3.58,3.61,3.58,3.6,36626000.0
2007-07-10 09:30:00,3.58,3.6,3.53,3.54,45944000.0,3.58,3.6,3.53,3.54,45944000.0
2007-07-10 10:00:00,3.54,3.57,3.53,3.54,25256000.0,3.54,3.57,3.53,3.54,25256000.0
2007-07-10 10:30:00,3.54,3.56,3.54,3.55,10330000.0,3.54,3.56,3.54,3.55,10330000.0
2007-07-10 11:00:00,3.55,3.55,3.53,3.55,9298000.0,3.55,3.55,3.53,3.55,9298000.0
2007-07-10 11:30:00,3.55,3.55,3.54,3.55,3690000.0,3.55,3.55,3.54,3.55,3690000.0
2007-07-10 12:00:00,3.55,3.56,3.54,3.54,4992000.0,3.55,3.56,3.54,3.54,4992000.0
2007-07-10 12:30:00,3.54,3.57,3.54,3.54,4334000.0,3.54,3.57,3.54,3.54,4334000.0
2007-07-10 13:00:00,3.54,3.55,3.53,3.54,6750000.0,3.54,3.55,3.53,3.54,6750000.0
2007-07-10 13:30:00,3.54,3.55,3.51,3.51,11892000.0,3.54,3.55,3.51,3.51,11892000.0
2007-07-10 14:00:00,3.51,3.53,3.51,3.52,8420000.0,3.51,3.53,3.51,3.52,8420000.0
2007-07-10 14:30:00,3.52,3.52,3.51,3.51,7248000.0,3.52,3.52,3.51,3.51,7248000.0
2007-07-10 15:00:00,3.51,3.52,3.5,3.52,8078000.0,3.51,3.52,3.5,3.52,8078000.0
2007-07-10 15:30:00,3.52,3.52,3.51,3.51,16814000.0,3.52,3.52,3.51,3.51,16814000.0
2007-07-11 09:30:00,3.53,3.58,3.52,3.54,28198000.0,3.53,3.58,3.52,3.54,28198000.0
2007-07-11 10:00:00,3.53,3.56,3.52,3.53,18194000.0,3.53,3.56,3.52,3.53,18194000.0
2007-07-11 10:30:00,3.54,3.54,3.51,3.53,11112000.0,3.54,3.54,3.51,3.53,11112000.0
2007-07-11 11:00:00,3.53,3.54,3.51,3.52,9494000.0,3.53,3.54,3.51,3.52,9494000.0
2007-07-11 11:30:00,3.52,3.53,3.52,3.53,5774000.0,3.52,3.53,3.52,3.53,5774000.0
2007-07-11 12:00:00,3.53,3.53,3.52,3.53,5078000.0,3.53,3.53,3.52,3.53,5078000.0
2007-07-11 12:30:00,3.53,3.53,3.51,3.51,5010000.0,3.53,3.53,3.51,3.51,5010000.0
2007-07-11 13:00:00,3.51,3.53,3.51,3.52,5184000.0,3.51,3.53,3.51,3.52,5184000.0
2007-07-11 13:30:00,3.52,3.54,3.52,3.52,5440000.0,3.52,3.54,3.52,3.52,5440000.0
2007-07-11 14:00:00,3.53,3.53,3.52,3.53,3574000.0,3.53,3.53,3.52,3.53,3574000.0
2007-07-11 14:30:00,3.53,3.53,3.52,3.52,5548000.0,3.53,3.53,3.52,3.52,5548000.0
2007-07-11 15:00:00,3.52,3.53,3.52,3.53,6596000.0,3.52,3.53,3.52,3.53,6596000.0
2007-07-11 15:30:00,3.53,3.54,3.52,3.54,15206000.0,3.53,3.54,3.52,3.54,15206000.0
2007-07-12 09:30:00,3.57,3.68,3.56,3.67,57008000.0,3.57,3.68,3.56,3.67,57008000.0
2007-07-12 10:00:00,3.67,3.67,3.62,3.63,25382000.0,3.67,3.67,3.62,3.63,25382000.0
2007-07-12 10:30:00,3.63,3.64,3.61,3.63,16290000.0,3.63,3.64,3.61,3.63,16290000.0
2007-07-12 11:00:00,3.63,3.64,3.62,3.63,9162000.0,3.63,3.64,3.62,3.63,9162000.0
2007-07-12 11:30:00,3.64,3.65,3.54,3.62,14814000.0,3.64,3.65,3.54,3.62,14814000.0
2007-07-12 12:00:00,3.62,3.63,3.62,3.63,8528000.0,3.62,3.63,3.62,3.63,8528000.0
2007-07-12 12:30:00,3.63,3.63,3.54,3.62,8302000.0,3.63,3.63,3.54,3.62,8302000.0
2007-07-12 13:00:00,3.62,3.64,3.62,3.64,9000000.0,3.62,3.64,3.62,3.64,9000000.0
2007-07-12 13:30:00,3.64,3.64,3.62,3.63,10708000.0,3.64,3.64,3.62,3.63,10708000.0
2007-07-12 14:00:00,3.63,3.63,3.6,3.6,11588000.0,3.63,3.63,3.6,3.6,11588000.0
2007-07-12 14:30:00,3.6,3.62,3.6,3.61,8506000.0,3.6,3.62,3.6,3.61,8506000.0
2007-07-12 15:00:00,3.61,3.63,3.61,3.63,13148000.0,3.61,3.63,3.61,3.63,13148000.0
2007-07-12 15:30:00,3.63,3.64,3.63,3.64,24068000.0,3.63,3.64,3.63,3.64,24068000.0
2007-07-13 09:30:00,3.65,3.76,3.65,3.69,67162000.0,3.65,3.76,3.65,3.69,67162000.0
2007-07-13 10:00:00,3.69,3.73,3.69,3.7,22804000.0,3.69,3.73,3.69,3.7,22804000.0
2007-07-13 10:30:00,3.7,3.72,3.7,3.71,11576000.0,3.7,3.72,3.7,3.71,11576000.0
2007-07-13 11:00:00,3.71,3.72,3.7,3.71,10634000.0,3.71,3.72,3.7,3.71,10634000.0
2007-07-13 11:30:00,3.71,3.72,3.7,3.71,5828000.0,3.71,3.72,3.7,3.71,5828000.0
2007-07-13 12:00:00,3.71,3.71,3.7,3.71,5120000.0,3.71,3.71,3.7,3.71,5120000.0
2007-07-13 12:30:00,3.71,3.72,3.7,3.72,5408000.0,3.71,3.72,3.7,3.72,5408000.0
2007-07-13 13:00:00,3.72,3.74,3.71,3.73,7644000.0,3.72,3.74,3.71,3.73,7644000.0
2007-07-13 13:30:00,3.73,3.74,3.73,3.73,16870000.0,3.73,3.74,3.73,3.73,16870000.0
2007-07-13 14:00:00,3.73,3.75,3.73,3.75,7954000.0,3.73,3.75,3.73,3.75,7954000.0
2007-07-13 14:30:00,3.75,3.77,3.64,3.77,24382000.0,3.75,3.77,3.64,3.77,24382000.0
2007-07-13 15:00:00,3.77,3.77,3.75,3.76,19234000.0,3.77,3.77,3.75,3.76,19234000.0
2007-07-13 15:30:00,3.76,3.77,3.74,3.76,29164000.0,3.76,3.77,3.74,3.76,29164000.0
2007-07-16 09:30:00,3.74,3.74,3.71,3.72,21486000.0,3.74,3.74,3.71,3.72,21486000.0
2007-07-16 10:00:00,3.72,3.73,3.72,3.73,11782000.0,3.72,3.73,3.72,3.73,11782000.0
2007-07-16 10:30:00,3.73,3.73,3.71,3.72,12518000.0,3.73,3.73,3.71,3.72,12518000.0
2007-07-16 11:00:00,3.72,3.72,3.7,3.7,16426000.0,3.72,3.72,3.7,3.7,16426000.0
2007-07-16 11:30:00,3.7,3.71,3.69,3.71,9644000.0,3.7,3.71,3.69,3.71,9644000.0
2007-07-16 12:00:00,3.71,3.71,3.7,3.7,8552000.0,3.71,3.71,3.7,3.7,8552000.0
2007-07-16 12:30:00,3.7,3.71,3.69,3.7,5796000.0,3.7,3.71,3.69,3.7,5796000.0
2007-07-16 13:00:00,3.69,3.7,3.67,3.68,10288000.0,3.69,3.7,3.67,3.68,10288000.0
2007-07-16 13:30:00,3.68,3.68,3.65,3.66,11672000.0,3.68,3.68,3.65,3.66,11672000.0
2007-07-16 14:00:00,3.66,3.68,3.65,3.68,11354000.0,3.66,3.68,3.65,3.68,11354000.0
2007-07-16 14:30:00,3.68,3.69,3.68,3.68,6910000.0,3.68,3.69,3.68,3.68,6910000.0
2007-07-16 15:00:00,3.68,3.69,3.68,3.69,9782000.0,3.68,3.69,3.68,3.69,9782000.0
2007-07-16 15:30:00,3.69,3.69,3.68,3.68,17666000.0,3.69,3.69,3.68,3.68,17666000.0
2007-07-17 09:30:00,3.72,3.73,3.69,3.72,18208000.0,3.72,3.73,3.69,3.72,18208000.0
2007-07-17 10:00:00,3.72,3.72,3.69,3.7,12454000.0,3.72,3.72,3.69,3.7,12454000.0
2007-07-17 10:30:00,3.7,3.7,3.68,3.69,8272000.0,3.7,3.7,3.68,3.69,8272000.0
2007-07-17 11:00:00,3.69,3.7,3.69,3.69,6860000.0,3.69,3.7,3.69,3.69,6860000.0
2007-07-17 11:30:00,3.69,3.71,3.69,3.7,7114000.0,3.69,3.71,3.69,3.7,7114000.0
2007-07-17 12:00:00,3.7,3.71,3.7,3.7,5526000.0,3.7,3.71,3.7,3.7,5526000.0
2007-07-17 12:30:00,3.7,3.7,3.69,3.69,5888000.0,3.7,3.7,3.69,3.69,5888000.0
2007-07-17 13:00:00,3.69,3.69,3.68,3.68,6974000.0,3.69,3.69,3.68,3.68,6974000.0
2007-07-17 13:30:00,3.68,3.69,3.68,3.69,9658000.0,3.68,3.69,3.68,3.69,9658000.0
2007-07-17 14:00:00,3.69,3.7,3.68,3.7,5756000.0,3.69,3.7,3.68,3.7,5756000.0
2007-07-17 14:30:00,3.7,3.71,3.7,3.7,5678000.0,3.7,3.71,3.7,3.7,5678000.0
2007-07-17 15:00:00,3.7,3.7,3.69,3.69,7268000.0,3.7,3.7,3.69,3.69,7268000.0
2007-07-17 15:30:00,3.69,3.7,3.68,3.69,13026000.0,3.69,3.7,3.68,3.69,13026000.0
2007-07-18 09:30:00,3.66,3.67,3.64,3.66,20410000.0,3.66,3.67,3.64,3.66,20410000.0
2007-07-18 10:00:00,3.66,3.67,3.65,3.66,12148000.0,3.66,3.67,3.65,3.66,12148000.0
2007-07-18 10:30:00,3.65,3.66,3.65,3.65,9052000.0,3.65,3.66,3.65,3.65,9052000.0
2007-07-18 11:00:00,3.65,3.66,3.65,3.65,6336000.0,3.65,3.66,3.65,3.65,6336000.0
2007-07-18 11:30:00,3.65,3.66,3.64,3.65,9348000.0,3.65,3.66,3.64,3.65,9348000.0
2007-07-18 12:00:00,3.65,3.65,3.61,3.63,11222000.0,3.65,3.65,3.61,3.63,11222000.0
2007-07-18 12:30:00,3.63,3.65,3.62,3.63,5158000.0,3.63,3.65,3.62,3.63,5158000.0
2007-07-18 13:00:00,3.63,3.64,3.63,3.63,3768000.0,3.63,3.64,3.63,3.63,3768000.0
2007-07-18 13:30:00,3.63,3.65,3.63,3.64,5348000.0,3.63,3.65,3.63,3.64,5348000.0
2007-07-18 14:00:00,3.64,3.66,3.64,3.64,4276000.0,3.64,3.66,3.64,3.64,4276000.0
2007-07-18 14:30:00,3.64,3.66,3.64,3.65,4364000.0,3.64,3.66,3.64,3.65,4364000.0
2007-07-18 15:00:00,3.65,3.66,3.64,3.65,7046000.0,3.65,3.66,3.64,3.65,7046000.0
2007-07-18 15:30:00,3.65,3.67,3.65,3.67,14646000.0,3.65,3.67,3.65,3.67,14646000.0
2007-07-19 09:30:00,3.71,3.72,3.67,3.69,17744000.0,3.71,3.72,3.67,3.69,17744000.0
2007-07-19 10:00:00,3.69,3.7,3.68,3.68,6364000.0,3.69,3.7,3.68,3.68,6364000.0
2007-07-19 10:30:00,3.69,3.69,3.67,3.67,6862000.0,3.69,3.69,3.67,3.67,6862000.0
2007-07-19 11:00:00,3.67,3.67,3.66,3.66,7568000.0,3.67,3.67,3.66,3.66,7568000.0
2007-07-19 11:30:00,3.66,3.67,3.66,3.66,4928000.0,3.66,3.67,3.66,3.66,4928000.0
2007-07-19 12:00:00,3.66,3.68,3.66,3.68,3822000.0,3.66,3.68,3.66,3.68,3822000.0
2007-07-19 12:30:00,3.68,3.69,3.67,3.69,3832000.0,3.68,3.69,3.67,3.69,3832000.0
2007-07-19 13:00:00,3.69,3.69,3.68,3.68,3984000.0,3.69,3.69,3.68,3.68,3984000.0
2007-07-19 13:30:00,3.68,3.69,3.68,3.68,2442000.0,3.68,3.69,3.68,3.68,2442000.0
2007-07-19 14:00:00,3.68,3.72,3.66,3.67,8196000.0,3.68,3.72,3.66,3.67,8196000.0
2007-07-19 14:30:00,3.67,3.68,3.66,3.68,3640000.0,3.67,3.68,3.66,3.68,3640000.0
2007-07-19 15:00:00,3.68,3.69,3.67,3.68,7854000.0,3.68,3.69,3.67,3.68,7854000.0
2007-07-19 15:30:00,3.68,3.68,3.66,3.67,12564000.0,3.68,3.68,3.66,3.67,12564000.0
2007-07-20 09:30:00,3.63,3.65,3.56,3.57,37450000.0,3.63,3.65,3.56,3.57,37450000.0
2007-07-20 10:00:00,3.57,3.59,3.56,3.59,10238000.0,3.57,3.59,3.56,3.59,10238000.0
2007-07-20 10:30:00,3.59,3.6,3.57,3.57,9672000.0,3.59,3.6,3.57,3.57,9672000.0
2007-07-20 11:00:00,3.57,3.58,3.55,3.56,8214000.0,3.57,3.58,3.55,3.56,8214000.0
2007-07-20 11:30:00,3.56,3.56,3.53,3.53,17558000.0,3.56,3.56,3.53,3.53,17558000.0
2007-07-20 12:00:00,3.53,3.55,3.53,3.55,9568000.0,3.53,3.55,3.53,3.55,9568000.0
2007-07-20 12:30:00,3.55,3.57,3.55,3.55,8166000.0,3.55,3.57,3.55,3.55,8166000.0
2007-07-20 13:00:00,3.55,3.59,3.55,3.58,12242000.0,3.55,3.59,3.55,3.58,12242000.0
2007-07-20 13:30:00,3.58,3.6,3.58,3.59,9310000.0,3.58,3.6,3.58,3.59,9310000.0
2007-07-20 14:00:00,3.59,3.6,3.58,3.58,6808000.0,3.59,3.6,3.58,3.58,6808000.0
2007-07-20 14:30:00,3.58,3.58,3.56,3.57,6998000.0,3.58,3.58,3.56,3.57,6998000.0
2007-07-20 15:00:00,3.57,3.59,3.57,3.58,6350000.0,3.57,3.59,3.57,3.58,6350000.0
2007-07-20 15:30:00,3.58,3.59,3.56,3.58,24956000.0,3.58,3.59,3.56,3.58,24956000.0
2007-07-23 09:30:00,3.59,3.63,3.56,3.57,36060000.0,3.59,3.63,3.56,3.57,36060000.0
2007-07-23 10:00:00,3.57,3.58,3.54,3.56,17294000.0,3.57,3.58,3.54,3.56,17294000.0
2007-07-23 10:30:00,3.56,3.57,3.55,3.57,10570000.0,3.56,3.57,3.55,3.57,10570000.0
2007-07-23 11:00:00,3.57,3.58,3.57,3.58,9438000.0,3.57,3.58,3.57,3.58,9438000.0
2007-07-23 11:30:00,3.58,3.62,3.57,3.6,11426000.0,3.58,3.62,3.57,3.6,11426000.0
2007-07-23 12:00:00,3.6,3.61,3.59,3.59,6146000.0,3.6,3.61,3.59,3.59,6146000.0
2007-07-23 12:30:00,3.59,3.61,3.59,3.6,8828000.0,3.59,3.61,3.59,3.6,8828000.0
2007-07-23 13:00:00,3.6,3.61,3.6,3.61,4574000.0,3.6,3.61,3.6,3.61,4574000.0
2007-07-23 13:30:00,3.6,3.61,3.59,3.6,5666000.0,3.6,3.61,3.59,3.6,5666000.0
2007-07-23 14:00:00,3.6,3.6,3.57,3.58,10012000.0,3.6,3.6,3.57,3.58,10012000.0
2007-07-23 14:30:00,3.58,3.6,3.58,3.6,11902000.0,3.58,3.6,3.58,3.6,11902000.0
2007-07-23 15:00:00,3.6,3.61,3.59,3.6,10766000.0,3.6,3.61,3.59,3.6,10766000.0
2007-07-23 15:30:00,3.6,3.6,3.57,3.58,18846000.0,3.6,3.6,3.57,3.58,18846000.0
2007-07-24 09:30:00,3.55,3.59,3.54,3.59,28606000.0,3.55,3.59,3.54,3.59,28606000.0
2007-07-24 10:00:00,3.59,3.61,3.57,3.58,13238000.0,3.59,3.61,3.57,3.58,13238000.0
2007-07-24 10:30:00,3.58,3.6,3.57,3.6,12800000.0,3.58,3.6,3.57,3.6,12800000.0
2007-07-24 11:00:00,3.6,3.6,3.59,3.6,11032000.0,3.6,3.6,3.59,3.6,11032000.0
2007-07-24 11:30:00,3.6,3.6,3.59,3.6,14104000.0,3.6,3.6,3.59,3.6,14104000.0
2007-07-24 12:00:00,3.6,3.6,3.58,3.59,8192000.0,3.6,3.6,3.58,3.59,8192000.0
2007-07-24 12:30:00,3.59,3.6,3.59,3.59,9084000.0,3.59,3.6,3.59,3.59,9084000.0
2007-07-24 13:00:00,3.59,3.6,3.59,3.59,8148000.0,3.59,3.6,3.59,3.59,8148000.0
2007-07-24 13:30:00,3.59,3.6,3.59,3.59,12392000.0,3.59,3.6,3.59,3.59,12392000.0
2007-07-24 14:00:00,3.59,3.6,3.57,3.57,21918000.0,3.59,3.6,3.57,3.57,21918000.0
2007-07-24 14:30:00,3.57,3.6,3.54,3.54,20500000.0,3.57,3.6,3.54,3.54,20500000.0
2007-07-24 15:00:00,3.54,3.55,3.5,3.5,36568000.0,3.54,3.55,3.5,3.5,36568000.0
2007-07-24 15:30:00,3.5,3.51,3.44,3.46,57414000.0,3.5,3.51,3.44,3.46,57414000.0
2007-07-25 09:30:00,4.23,4.44,4.18,4.37,299716000.0,4.23,4.44,4.18,4.37,299716000.0
2007-07-25 10:00:00,4.37,4.44,4.33,4.39,136870000.0,4.37,4.44,4.33,4.39,136870000.0
2007-07-25 10:30:00,4.39,4.39,4.23,4.29,164618000.0,4.39,4.39,4.23,4.29,164618000.0
2007-07-25 11:00:00,4.29,4.33,4.25,4.3,76502000.0,4.29,4.33,4.25,4.3,76502000.0
2007-07-25 11:30:00,4.3,4.4,4.28,4.29,44202000.0,4.3,4.4,4.28,4.29,44202000.0
2007-07-25 12:00:00,4.29,4.36,4.29,4.34,45564000.0,4.29,4.36,4.29,4.34,45564000.0
2007-07-25 12:30:00,4.34,4.38,4.33,4.36,38794000.0,4.34,4.38,4.33,4.36,38794000.0
2007-07-25 13:00:00,4.36,4.36,4.31,4.32,27844000.0,4.36,4.36,4.31,4.32,27844000.0
2007-07-25 13:30:00,4.32,4.34,4.3,4.31,39048000.0,4.32,4.34,4.3,4.31,39048000.0
2007-07-25 14:00:00,4.31,4.36,4.28,4.3,51428000.0,4.31,4.36,4.28,4.3,51428000.0
2007-07-25 14:30:00,4.29,4.32,4.29,4.31,34996000.0,4.29,4.32,4.29,4.31,34996000.0
2007-07-25 15:00:00,4.31,4.33,4.29,4.3,44424000.0,4.31,4.33,4.29,4.3,44424000.0
2007-07-25 15:30:00,4.3,4.32,4.28,4.31,63830000.0,4.3,4.32,4.28,4.31,63830000.0
2007-07-26 09:30:00,4.25,4.3,4.24,4.28,48076000.0,4.25,4.3,4.24,4.28,48076000.0
2007-07-26 10:00:00,4.28,4.43,4.28,4.41,59384000.0,4.28,4.43,4.28,4.41,59384000.0
2007-07-26 10:30:00,4.41,4.45,4.37,4.39,40700000.0,4.41,4.45,4.37,4.39,40700000.0
2007-07-26 11:00:00,4.39,4.39,4.31,4.32,34752000.0,4.39,4.39,4.31,4.32,34752000.0
2007-07-26 11:30:00,4.32,4.37,4.31,4.34,25852000.0,4.32,4.37,4.31,4.34,25852000.0
2007-07-26 12:00:00,4.34,4.35,4.31,4.32,19922000.0,4.34,4.35,4.31,4.32,19922000.0
2007-07-26 12:30:00,4.32,4.36,4.31,4.35,23736000.0,4.32,4.36,4.31,4.35,23736000.0
2007-07-26 13:00:00,4.35,4.35,4.31,4.32,14422000.0,4.35,4.35,4.31,4.32,14422000.0
2007-07-26 13:30:00,4.32,4.33,4.29,4.29,24626000.0,4.32,4.33,4.29,4.29,24626000.0
2007-07-26 14:00:00,4.29,4.29,4.19,4.22,48108000.0,4.29,4.29,4.19,4.22,48108000.0
2007-07-26 14:30:00,4.22,4.24,4.17,4.21,36268000.0,4.22,4.24,4.17,4.21,36268000.0
2007-07-26 15:00:00,4.21,4.25,4.21,4.21,27258000.0,4.21,4.25,4.21,4.21,27258000.0
2007-07-26 15:30:00,4.21,4.22,4.2,4.2,34444000.0,4.21,4.22,4.2,4.2,34444000.0
2007-07-27 09:30:00,4.22,4.25,4.14,4.18,43098000.0,4.22,4.25,4.14,4.18,43098000.0
2007-07-27 10:00:00,4.18,4.27,4.16,4.26,37542000.0,4.18,4.27,4.16,4.26,37542000.0
2007-07-27 10:30:00,4.26,4.26,4.17,4.17,27286000.0,4.26,4.26,4.17,4.17,27286000.0
2007-07-27 11:00:00,4.17,4.21,4.17,4.18,18416000.0,4.17,4.21,4.17,4.18,18416000.0
2007-07-27 11:30:00,4.18,4.18,4.14,4.14,16144000.0,4.18,4.18,4.14,4.14,16144000.0
2007-07-27 12:00:00,4.14,4.16,4.13,4.14,14284000.0,4.14,4.16,4.13,4.14,14284000.0
2007-07-27 12:30:00,4.14,4.18,4.12,4.16,13108000.0,4.14,4.18,4.12,4.16,13108000.0
2007-07-27 13:00:00,4.16,4.2,4.16,4.17,9104000.0,4.16,4.2,4.16,4.17,9104000.0
2007-07-27 13:30:00,4.18,4.21,4.17,4.2,11432000.0,4.18,4.21,4.17,4.2,11432000.0
2007-07-27 14:00:00,4.2,4.22,4.18,4.18,14010000.0,4.2,4.22,4.18,4.18,14010000.0
2007-07-27 14:30:00,4.18,4.24,4.18,4.23,14472000.0,4.18,4.24,4.18,4.23,14472000.0
2007-07-27 15:00:00,4.22,4.23,4.19,4.2,13292000.0,4.22,4.23,4.19,4.2,13292000.0
2007-07-27 15:30:00,4.2,4.22,4.2,4.2,26540000.0,4.2,4.22,4.2,4.2,26540000.0
2007-07-30 09:30:00,4.15,4.2,4.08,4.11,45202000.0,4.15,4.2,4.08,4.11,45202000.0
2007-07-30 10:00:00,4.11,4.17,4.08,4.13,29382000.0,4.11,4.17,4.08,4.13,29382000.0
2007-07-30 10:30:00,4.13,4.14,4.1,4.13,15148000.0,4.13,4.14,4.1,4.13,15148000.0
2007-07-30 11:00:00,4.13,4.14,4.1,4.12,11300000.0,4.13,4.14,4.1,4.12,11300000.0
2007-07-30 11:30:00,4.12,4.14,4.1,4.13,10848000.0,4.12,4.14,4.1,4.13,10848000.0
2007-07-30 12:00:00,4.13,4.14,4.11,4.12,8200000.0,4.13,4.14,4.11,4.12,8200000.0
2007-07-30 12:30:00,4.13,4.16,4.12,4.15,9560000.0,4.13,4.16,4.12,4.15,9560000.0
2007-07-30 13:00:00,4.15,4.17,4.14,4.15,8534000.0,4.15,4.17,4.14,4.15,8534000.0
2007-07-30 13:30:00,4.15,4.18,4.14,4.17,10300000.0,4.15,4.18,4.14,4.17,10300000.0
2007-07-30 14:00:00,4.17,4.18,4.15,4.16,8402000.0,4.17,4.18,4.15,4.16,8402000.0
2007-07-30 14:30:00,4.16,4.17,4.14,4.14,18314000.0,4.16,4.17,4.14,4.14,18314000.0
2007-07-30 15:00:00,4.14,4.15,4.13,4.14,23016000.0,4.14,4.15,4.13,4.14,23016000.0
2007-07-30 15:30:00,4.14,4.15,4.12,4.14,29916000.0,4.14,4.15,4.12,4.14,29916000.0
2007-07-31 09:30:00,4.18,4.19,4.1,4.1,32302000.0,4.18,4.19,4.1,4.1,32302000.0
2007-07-31 10:00:00,4.1,4.12,4.04,4.04,25298000.0,4.1,4.12,4.04,4.04,25298000.0
2007-07-31 10:30:00,4.04,4.05,3.9,3.99,48636000.0,4.04,4.05,3.9,3.99,48636000.0
2007-07-31 11:00:00,3.99,4.02,3.96,4.0,24194000.0,3.99,4.02,3.96,4.0,24194000.0
2007-07-31 11:30:00,4.0,4.02,4.0,4.01,8738000.0,4.0,4.02,4.0,4.01,8738000.0
2007-07-31 12:00:00,4.01,4.01,3.99,4.0,8836000.0,4.01,4.01,3.99,4.0,8836000.0
2007-07-31 12:30:00,4.0,4.0,3.98,3.99,5316000.0,4.0,4.0,3.98,3.99,5316000.0
2007-07-31 13:00:00,3.99,3.99,3.96,3.96,8020000.0,3.99,3.99,3.96,3.96,8020000.0
2007-07-31 13:30:00,3.96,3.97,3.92,3.93,19450000.0,3.96,3.97,3.92,3.93,19450000.0
2007-07-31 14:00:00,3.93,3.97,3.92,3.93,18350000.0,3.93,3.97,3.92,3.93,18350000.0
2007-07-31 14:30:00,3.93,3.94,3.91,3.93,17824000.0,3.93,3.94,3.91,3.93,17824000.0
2007-07-31 15:00:00,3.93,3.98,3.92,3.96,18870000.0,3.93,3.98,3.92,3.96,18870000.0
2007-07-31 15:30:00,3.96,3.98,3.92,3.93,26522000.0,3.96,3.98,3.92,3.93,26522000.0
2007-08-01 09:30:00,3.9,3.91,3.82,3.88,49162000.0,3.9,3.91,3.82,3.88,49162000.0
2007-08-01 10:00:00,3.88,3.88,3.84,3.86,30804000.0,3.88,3.88,3.84,3.86,30804000.0
2007-08-01 10:30:00,3.86,3.89,3.8,3.81,27526000.0,3.86,3.89,3.8,3.81,27526000.0
2007-08-01 11:00:00,3.81,3.82,3.78,3.78,23978000.0,3.81,3.82,3.78,3.78,23978000.0
2007-08-01 11:30:00,3.78,3.85,3.77,3.84,25076000.0,3.78,3.85,3.77,3.84,25076000.0
2007-08-01 12:00:00,3.84,3.88,3.83,3.85,25690000.0,3.84,3.88,3.83,3.85,25690000.0
2007-08-01 12:30:00,3.86,3.88,3.85,3.86,14316000.0,3.86,3.88,3.85,3.86,14316000.0
2007-08-01 13:00:00,3.86,3.87,3.81,3.83,13958000.0,3.86,3.87,3.81,3.83,13958000.0
2007-08-01 13:30:00,3.83,3.86,3.83,3.85,7836000.0,3.83,3.86,3.83,3.85,7836000.0
2007-08-01 14:00:00,3.85,3.86,3.8,3.81,11180000.0,3.85,3.86,3.8,3.81,11180000.0
2007-08-01 14:30:00,3.81,3.83,3.78,3.79,14906000.0,3.81,3.83,3.78,3.79,14906000.0
2007-08-01 15:00:00,3.79,3.81,3.75,3.81,29496000.0,3.79,3.81,3.75,3.81,29496000.0
2007-08-01 15:30:00,3.81,3.9,3.81,3.87,39124000.0,3.81,3.9,3.81,3.87,39124000.0
2007-08-02 09:30:00,3.89,3.92,3.81,3.86,27588000.0,3.89,3.92,3.81,3.86,27588000.0
2007-08-02 10:00:00,3.86,3.88,3.83,3.85,13046000.0,3.86,3.88,3.83,3.85,13046000.0
2007-08-02 10:30:00,3.85,3.89,3.84,3.86,13856000.0,3.85,3.89,3.84,3.86,13856000.0
2007-08-02 11:00:00,3.86,3.89,3.84,3.89,10688000.0,3.86,3.89,3.84,3.89,10688000.0
2007-08-02 11:30:00,3.89,3.95,3.88,3.93,12618000.0,3.89,3.95,3.88,3.93,12618000.0
2007-08-02 12:00:00,3.93,3.93,3.9,3.91,8958000.0,3.93,3.93,3.9,3.91,8958000.0
2007-08-02 12:30:00,3.91,3.93,3.9,3.92,7978000.0,3.91,3.93,3.9,3.92,7978000.0
2007-08-02 13:00:00,3.92,3.95,3.91,3.95,14842000.0,3.92,3.95,3.91,3.95,14842000.0
2007-08-02 13:30:00,3.94,3.97,3.94,3.95,15890000.0,3.94,3.97,3.94,3.95,15890000.0
2007-08-02 14:00:00,3.95,3.98,3.95,3.96,12082000.0,3.95,3.98,3.95,3.96,12082000.0
2007-08-02 14:30:00,3.96,3.96,3.93,3.94,15944000.0,3.96,3.96,3.93,3.94,15944000.0
2007-08-02 15:00:00,3.94,3.97,3.94,3.97,17594000.0,3.94,3.97,3.94,3.97,17594000.0
2007-08-02 15:30:00,3.97,3.99,3.95,3.99,23058000.0,3.97,3.99,3.95,3.99,23058000.0
2007-08-03 09:30:00,3.97,4.04,3.91,3.92,26092000.0,3.97,4.04,3.91,3.92,26092000.0
2007-08-03 10:00:00,3.92,3.93,3.88,3.9,16662000.0,3.92,3.93,3.88,3.9,16662000.0
2007-08-03 10:30:00,3.9,3.91,3.88,3.9,8386000.0,3.9,3.91,3.88,3.9,8386000.0
2007-08-03 11:00:00,3.9,3.92,3.89,3.91,8538000.0,3.9,3.92,3.89,3.91,8538000.0
2007-08-03 11:30:00,3.91,3.92,3.9,3.92,7634000.0,3.91,3.92,3.9,3.92,7634000.0
2007-08-03 12:00:00,3.92,3.94,3.91,3.92,8614000.0,3.92,3.94,3.91,3.92,8614000.0
2007-08-03 12:30:00,3.93,3.93,3.91,3.91,6586000.0,3.93,3.93,3.91,3.91,6586000.0
2007-08-03 13:00:00,3.91,3.92,3.89,3.91,5090000.0,3.91,3.92,3.89,3.91,5090000.0
2007-08-03 13:30:00,3.91,3.94,3.91,3.93,5078000.0,3.91,3.94,3.91,3.93,5078000.0
2007-08-03 14:00:00,3.93,3.94,3.88,3.88,9098000.0,3.93,3.94,3.88,3.88,9098000.0
2007-08-03 14:30:00,3.88,3.89,3.86,3.88,10088000.0,3.88,3.89,3.86,3.88,10088000.0
2007-08-03 15:00:00,3.88,3.88,3.86,3.87,12070000.0,3.88,3.88,3.86,3.87,12070000.0
2007-08-03 15:30:00,3.87,3.88,3.84,3.84,22740000.0,3.87,3.88,3.84,3.84,22740000.0
2007-08-06 09:30:00,3.88,3.9,3.83,3.9,23758000.0,3.88,3.9,3.83,3.9,23758000.0
2007-08-06 10:00:00,3.9,3.93,3.87,3.87,20784000.0,3.9,3.93,3.87,3.87,20784000.0
2007-08-06 10:30:00,3.87,3.94,3.86,3.92,16234000.0,3.87,3.94,3.86,3.92,16234000.0
2007-08-06 11:00:00,3.92,3.92,3.89,3.92,10402000.0,3.92,3.92,3.89,3.92,10402000.0
2007-08-06 11:30:00,3.92,3.95,3.89,3.93,12138000.0,3.92,3.95,3.89,3.93,12138000.0
2007-08-06 12:00:00,3.93,3.94,3.9,3.92,6058000.0,3.93,3.94,3.9,3.92,6058000.0
2007-08-06 12:30:00,3.92,3.94,3.91,3.92,7142000.0,3.92,3.94,3.91,3.92,7142000.0
2007-08-06 13:00:00,3.92,3.93,3.9,3.91,5226000.0,3.92,3.93,3.9,3.91,5226000.0
2007-08-06 13:30:00,3.91,3.91,3.88,3.88,7824000.0,3.91,3.91,3.88,3.88,7824000.0
2007-08-06 14:00:00,3.88,3.9,3.87,3.89,12750000.0,3.88,3.9,3.87,3.89,12750000.0
2007-08-06 14:30:00,3.89,3.93,3.88,3.9,11630000.0,3.89,3.93,3.88,3.9,11630000.0
2007-08-06 15:00:00,3.9,3.93,3.9,3.93,13924000.0,3.9,3.93,3.9,3.93,13924000.0
2007-08-06 15:30:00,3.93,3.95,3.92,3.95,16378000.0,3.93,3.95,3.92,3.95,16378000.0
2007-08-07 09:30:00,3.92,3.94,3.91,3.94,9040000.0,3.92,3.94,3.91,3.94,9040000.0
2007-08-07 10:00:00,3.94,3.96,3.93,3.94,11382000.0,3.94,3.96,3.93,3.94,11382000.0
2007-08-07 10:30:00,3.94,3.94,3.93,3.93,5568000.0,3.94,3.94,3.93,3.93,5568000.0
2007-08-07 11:00:00,3.94,3.94,3.93,3.94,4584000.0,3.94,3.94,3.93,3.94,4584000.0
2007-08-07 11:30:00,3.94,3.96,3.94,3.96,6514000.0,3.94,3.96,3.94,3.96,6514000.0
2007-08-07 12:00:00,3.96,3.96,3.95,3.95,8904000.0,3.96,3.96,3.95,3.95,8904000.0
2007-08-07 12:30:00,3.95,3.96,3.93,3.93,7870000.0,3.95,3.96,3.93,3.93,7870000.0
2007-08-07 13:00:00,3.93,3.95,3.93,3.94,4186000.0,3.93,3.95,3.93,3.94,4186000.0
2007-08-07 13:30:00,3.94,3.95,3.94,3.94,3294000.0,3.94,3.95,3.94,3.94,3294000.0
2007-08-07 14:00:00,3.94,3.95,3.91,3.92,13236000.0,3.94,3.95,3.91,3.92,13236000.0
2007-08-07 14:30:00,3.92,3.94,3.89,3.93,13666000.0,3.92,3.94,3.89,3.93,13666000.0
2007-08-07 15:00:00,3.93,3.97,3.93,3.96,15566000.0,3.93,3.97,3.93,3.96,15566000.0
2007-08-07 15:30:00,3.96,4.0,3.94,3.96,21656000.0,3.96,4.0,3.94,3.96,21656000.0
2007-08-08 09:30:00,3.99,4.0,3.91,3.92,15160000.0,3.99,4.0,3.91,3.92,15160000.0
2007-08-08 10:00:00,3.92,3.95,3.9,3.94,17600000.0,3.92,3.95,3.9,3.94,17600000.0
2007-08-08 10:30:00,3.94,3.99,3.94,3.99,15740000.0,3.94,3.99,3.94,3.99,15740000.0
2007-08-08 11:00:00,3.99,3.99,3.96,3.97,9522000.0,3.99,3.99,3.96,3.97,9522000.0
2007-08-08 11:30:00,3.97,3.97,3.95,3.95,5378000.0,3.97,3.97,3.95,3.95,5378000.0
2007-08-08 12:00:00,3.95,3.96,3.95,3.95,5946000.0,3.95,3.96,3.95,3.95,5946000.0
2007-08-08 12:30:00,3.95,3.96,3.95,3.95,4544000.0,3.95,3.96,3.95,3.95,4544000.0
2007-08-08 13:00:00,3.95,3.98,3.95,3.97,4930000.0,3.95,3.98,3.95,3.97,4930000.0
2007-08-08 13:30:00,3.97,3.98,3.96,3.97,6758000.0,3.97,3.98,3.96,3.97,6758000.0
2007-08-08 14:00:00,3.97,3.99,3.96,3.98,8036000.0,3.97,3.99,3.96,3.98,8036000.0
2007-08-08 14:30:00,3.98,3.98,3.93,3.93,9800000.0,3.98,3.98,3.93,3.93,9800000.0
2007-08-08 15:00:00,3.93,3.93,3.83,3.85,21250000.0,3.93,3.93,3.83,3.85,21250000.0
2007-08-08 15:30:00,3.84,3.9,3.83,3.89,22872000.0,3.84,3.9,3.83,3.89,22872000.0
2007-08-09 09:30:00,3.82,3.85,3.76,3.83,21012000.0,3.82,3.85,3.76,3.83,21012000.0
2007-08-09 10:00:00,3.83,3.86,3.8,3.83,12122000.0,3.83,3.86,3.8,3.83,12122000.0
2007-08-09 10:30:00,3.83,3.85,3.79,3.81,9770000.0,3.83,3.85,3.79,3.81,9770000.0
2007-08-09 11:00:00,3.81,3.82,3.8,3.81,8404000.0,3.81,3.82,3.8,3.81,8404000.0
2007-08-09 11:30:00,3.81,3.81,3.77,3.78,10014000.0,3.81,3.81,3.77,3.78,10014000.0
2007-08-09 12:00:00,3.78,3.78,3.76,3.77,10210000.0,3.78,3.78,3.76,3.77,10210000.0
2007-08-09 12:30:00,3.77,3.78,3.76,3.77,8700000.0,3.77,3.78,3.76,3.77,8700000.0
2007-08-09 13:00:00,3.77,3.78,3.74,3.77,12444000.0,3.77,3.78,3.74,3.77,12444000.0
2007-08-09 13:30:00,3.77,3.78,3.76,3.77,6266000.0,3.77,3.78,3.76,3.77,6266000.0
2007-08-09 14:00:00,3.76,3.77,3.74,3.74,8592000.0,3.76,3.77,3.74,3.74,8592000.0
2007-08-09 14:30:00,3.74,3.75,3.71,3.72,11686000.0,3.74,3.75,3.71,3.72,11686000.0
2007-08-09 15:00:00,3.72,3.77,3.72,3.75,14960000.0,3.72,3.77,3.72,3.75,14960000.0
2007-08-09 15:30:00,3.75,3.75,3.71,3.71,19302000.0,3.75,3.75,3.71,3.71,19302000.0
2007-08-10 09:30:00,3.67,3.72,3.65,3.68,22108000.0,3.67,3.72,3.65,3.68,22108000.0
2007-08-10 10:00:00,3.68,3.68,3.65,3.65,11672000.0,3.68,3.68,3.65,3.65,11672000.0
2007-08-10 10:30:00,3.65,3.66,3.62,3.66,10892000.0,3.65,3.66,3.62,3.66,10892000.0
2007-08-10 11:00:00,3.66,3.69,3.64,3.66,15012000.0,3.66,3.69,3.64,3.66,15012000.0
2007-08-10 11:30:00,3.66,3.74,3.63,3.74,10632000.0,3.66,3.74,3.63,3.74,10632000.0
2007-08-10 12:00:00,3.74,3.83,3.73,3.78,22354000.0,3.74,3.83,3.73,3.78,22354000.0
2007-08-10 12:30:00,3.78,3.79,3.73,3.73,10572000.0,3.78,3.79,3.73,3.73,10572000.0
2007-08-10 13:00:00,3.73,3.76,3.73,3.74,8872000.0,3.73,3.76,3.73,3.74,8872000.0
2007-08-10 13:30:00,3.74,3.76,3.72,3.75,9432000.0,3.74,3.76,3.72,3.75,9432000.0
2007-08-10 14:00:00,3.75,3.77,3.73,3.75,9198000.0,3.75,3.77,3.73,3.75,9198000.0
2007-08-10 14:30:00,3.75,3.75,3.71,3.71,8418000.0,3.75,3.75,3.71,3.71,8418000.0
2007-08-10 15:00:00,3.71,3.77,3.71,3.74,11754000.0,3.71,3.77,3.71,3.74,11754000.0
2007-08-10 15:30:00,3.74,3.76,3.72,3.74,18358000.0,3.74,3.76,3.72,3.74,18358000.0
2007-08-13 09:30:00,3.8,3.81,3.76,3.76,16034000.0,3.8,3.81,3.76,3.76,16034000.0
2007-08-13 10:00:00,3.76,3.82,3.76,3.8,14270000.0,3.76,3.82,3.76,3.8,14270000.0
2007-08-13 10:30:00,3.8,3.8,3.78,3.79,9414000.0,3.8,3.8,3.78,3.79,9414000.0
2007-08-13 11:00:00,3.79,3.8,3.78,3.79,8380000.0,3.79,3.8,3.78,3.79,8380000.0
2007-08-13 11:30:00,3.79,3.81,3.79,3.8,9484000.0,3.79,3.81,3.79,3.8,9484000.0
2007-08-13 12:00:00,3.8,3.81,3.79,3.8,6832000.0,3.8,3.81,3.79,3.8,6832000.0
2007-08-13 12:30:00,3.8,3.8,3.78,3.79,5494000.0,3.8,3.8,3.78,3.79,5494000.0
2007-08-13 13:00:00,3.79,3.8,3.75,3.76,8534000.0,3.79,3.8,3.75,3.76,8534000.0
2007-08-13 13:30:00,3.77,3.78,3.76,3.77,3362000.0,3.77,3.78,3.76,3.77,3362000.0
2007-08-13 14:00:00,3.77,3.78,3.76,3.77,4450000.0,3.77,3.78,3.76,3.77,4450000.0
2007-08-13 14:30:00,3.77,3.77,3.75,3.75,7738000.0,3.77,3.77,3.75,3.75,7738000.0
2007-08-13 15:00:00,3.75,3.76,3.74,3.76,8738000.0,3.75,3.76,3.74,3.76,8738000.0
2007-08-13 15:30:00,3.76,3.77,3.74,3.74,10100000.0,3.76,3.77,3.74,3.74,10100000.0
2007-08-14 09:30:00,3.74,3.74,3.68,3.71,14560000.0,3.74,3.74,3.68,3.71,14560000.0
2007-08-14 10:00:00,3.71,3.71,3.67,3.67,8858000.0,3.71,3.71,3.67,3.67,8858000.0
2007-08-14 10:30:00,3.67,3.68,3.65,3.66,7052000.0,3.67,3.68,3.65,3.66,7052000.0
2007-08-14 11:00:00,3.66,3.68,3.65,3.66,12242000.0,3.66,3.68,3.65,3.66,12242000.0
2007-08-14 11:30:00,3.66,3.72,3.66,3.71,10042000.0,3.66,3.72,3.66,3.71,10042000.0
2007-08-14 12:00:00,3.71,3.71,3.68,3.69,6792000.0,3.71,3.71,3.68,3.69,6792000.0
2007-08-14 12:30:00,3.69,3.71,3.69,3.7,3614000.0,3.69,3.71,3.69,3.7,3614000.0
2007-08-14 13:00:00,3.71,3.71,3.69,3.69,2856000.0,3.71,3.71,3.69,3.69,2856000.0
2007-08-14 13:30:00,3.69,3.71,3.67,3.69,6216000.0,3.69,3.71,3.67,3.69,6216000.0
2007-08-14 14:00:00,3.69,3.7,3.68,3.69,4530000.0,3.69,3.7,3.68,3.69,4530000.0
2007-08-14 14:30:00,3.69,3.69,3.67,3.68,6684000.0,3.69,3.69,3.67,3.68,6684000.0
2007-08-14 15:00:00,3.68,3.7,3.66,3.7,10182000.0,3.68,3.7,3.66,3.7,10182000.0
2007-08-14 15:30:00,3.7,3.7,3.66,3.67,17368000.0,3.7,3.7,3.66,3.67,17368000.0
2007-08-15 09:30:00,3.66,3.76,3.65,3.71,18354000.0,3.66,3.76,3.65,3.71,18354000.0
2007-08-15 10:00:00,3.71,3.75,3.68,3.74,11316000.0,3.71,3.75,3.68,3.74,11316000.0
2007-08-15 10:30:00,3.75,3.75,3.69,3.71,9272000.0,3.75,3.75,3.69,3.71,9272000.0
2007-08-15 11:00:00,3.71,3.72,3.7,3.72,8382000.0,3.71,3.72,3.7,3.72,8382000.0
2007-08-15 11:30:00,3.72,3.72,3.69,3.71,11100000.0,3.72,3.72,3.69,3.71,11100000.0
2007-08-15 12:00:00,3.71,3.71,3.68,3.69,5252000.0,3.71,3.71,3.68,3.69,5252000.0
2007-08-15 12:30:00,3.69,3.69,3.68,3.69,4310000.0,3.69,3.69,3.68,3.69,4310000.0
2007-08-15 13:00:00,3.69,3.7,3.68,3.7,3830000.0,3.69,3.7,3.68,3.7,3830000.0
2007-08-15 13:30:00,3.7,3.73,3.7,3.71,6212000.0,3.7,3.73,3.7,3.71,6212000.0
2007-08-15 14:00:00,3.71,3.72,3.69,3.69,4904000.0,3.71,3.72,3.69,3.69,4904000.0
2007-08-15 14:30:00,3.69,3.71,3.68,3.69,7184000.0,3.69,3.71,3.68,3.69,7184000.0
2007-08-15 15:00:00,3.69,3.7,3.65,3.65,10366000.0,3.69,3.7,3.65,3.65,10366000.0
2007-08-15 15:30:00,3.65,3.66,3.61,3.62,20922000.0,3.65,3.66,3.61,3.62,20922000.0
2007-08-16 09:30:00,3.6,3.61,3.57,3.58,20710000.0,3.6,3.61,3.57,3.58,20710000.0
2007-08-16 10:00:00,3.58,3.59,3.53,3.55,15408000.0,3.58,3.59,3.53,3.55,15408000.0
2007-08-16 10:30:00,3.55,3.57,3.54,3.56,14596000.0,3.55,3.57,3.54,3.56,14596000.0
2007-08-16 11:00:00,3.55,3.6,3.55,3.57,11648000.0,3.55,3.6,3.55,3.57,11648000.0
2007-08-16 11:30:00,3.57,3.58,3.55,3.56,11578000.0,3.57,3.58,3.55,3.56,11578000.0
2007-08-16 12:00:00,3.56,3.57,3.53,3.55,15556000.0,3.56,3.57,3.53,3.55,15556000.0
2007-08-16 12:30:00,3.54,3.55,3.51,3.52,14074000.0,3.54,3.55,3.51,3.52,14074000.0
2007-08-16 13:00:00,3.52,3.56,3.5,3.55,21840000.0,3.52,3.56,3.5,3.55,21840000.0
2007-08-16 13:30:00,3.55,3.57,3.54,3.55,16132000.0,3.55,3.57,3.54,3.55,16132000.0
2007-08-16 14:00:00,3.55,3.61,3.54,3.59,13184000.0,3.55,3.61,3.54,3.59,13184000.0
2007-08-16 14:30:00,3.59,3.61,3.56,3.6,13894000.0,3.59,3.61,3.56,3.6,13894000.0
2007-08-16 15:00:00,3.6,3.61,3.54,3.59,12444000.0,3.6,3.61,3.54,3.59,12444000.0
2007-08-16 15:30:00,3.59,3.66,3.59,3.63,22422000.0,3.59,3.66,3.59,3.63,22422000.0
2007-08-17 09:30:00,3.72,3.75,3.7,3.7,30522000.0,3.72,3.75,3.7,3.7,30522000.0
2007-08-17 10:00:00,3.7,3.72,3.66,3.66,14752000.0,3.7,3.72,3.66,3.66,14752000.0
2007-08-17 10:30:00,3.66,3.71,3.66,3.69,12484000.0,3.66,3.71,3.66,3.69,12484000.0
2007-08-17 11:00:00,3.68,3.73,3.68,3.73,9234000.0,3.68,3.73,3.68,3.73,9234000.0
2007-08-17 11:30:00,3.73,3.74,3.71,3.73,7506000.0,3.73,3.74,3.71,3.73,7506000.0
2007-08-17 12:00:00,3.73,3.73,3.71,3.72,5566000.0,3.73,3.73,3.71,3.72,5566000.0
2007-08-17 12:30:00,3.72,3.72,3.7,3.7,4706000.0,3.72,3.72,3.7,3.7,4706000.0
2007-08-17 13:00:00,3.7,3.74,3.7,3.73,5382000.0,3.7,3.74,3.7,3.73,5382000.0
2007-08-17 13:30:00,3.73,3.74,3.72,3.72,3144000.0,3.73,3.74,3.72,3.72,3144000.0
2007-08-17 14:00:00,3.72,3.73,3.71,3.71,4398000.0,3.72,3.73,3.71,3.71,4398000.0
2007-08-17 14:30:00,3.71,3.72,3.7,3.72,5594000.0,3.71,3.72,3.7,3.72,5594000.0
2007-08-17 15:00:00,3.71,3.74,3.71,3.73,7822000.0,3.71,3.74,3.71,3.73,7822000.0
2007-08-17 15:30:00,3.73,3.75,3.73,3.75,17708000.0,3.73,3.75,3.73,3.75,17708000.0
2007-08-20 09:30:00,3.75,3.75,3.7,3.72,18586000.0,3.75,3.75,3.7,3.72,18586000.0
2007-08-20 10:00:00,3.72,3.74,3.71,3.72,11322000.0,3.72,3.74,3.71,3.72,11322000.0
2007-08-20 10:30:00,3.72,3.74,3.71,3.74,7056000.0,3.72,3.74,3.71,3.74,7056000.0
2007-08-20 11:00:00,3.74,3.75,3.72,3.74,6476000.0,3.74,3.75,3.72,3.74,6476000.0
2007-08-20 11:30:00,3.74,3.76,3.72,3.72,9288000.0,3.74,3.76,3.72,3.72,9288000.0
2007-08-20 12:00:00,3.72,3.73,3.7,3.72,7512000.0,3.72,3.73,3.7,3.72,7512000.0
2007-08-20 12:30:00,3.72,3.72,3.7,3.7,4196000.0,3.72,3.72,3.7,3.7,4196000.0
2007-08-20 13:00:00,3.7,3.71,3.69,3.7,6028000.0,3.7,3.71,3.69,3.7,6028000.0
2007-08-20 13:30:00,3.7,3.73,3.7,3.72,4744000.0,3.7,3.73,3.7,3.72,4744000.0
2007-08-20 14:00:00,3.72,3.73,3.7,3.72,3812000.0,3.72,3.73,3.7,3.72,3812000.0
2007-08-20 14:30:00,3.72,3.74,3.72,3.74,6400000.0,3.72,3.74,3.72,3.74,6400000.0
2007-08-20 15:00:00,3.74,3.75,3.73,3.74,9836000.0,3.74,3.75,3.73,3.74,9836000.0
2007-08-20 15:30:00,3.74,3.74,3.72,3.74,11032000.0,3.74,3.74,3.72,3.74,11032000.0
2007-08-21 09:30:00,3.71,3.75,3.7,3.72,11486000.0,3.71,3.75,3.7,3.72,11486000.0
2007-08-21 10:00:00,3.72,3.79,3.72,3.78,16700000.0,3.72,3.79,3.72,3.78,16700000.0
2007-08-21 10:30:00,3.78,3.82,3.76,3.81,17036000.0,3.78,3.82,3.76,3.81,17036000.0
2007-08-21 11:00:00,3.81,3.83,3.79,3.83,16442000.0,3.81,3.83,3.79,3.83,16442000.0
2007-08-21 11:30:00,3.83,3.84,3.8,3.81,9508000.0,3.83,3.84,3.8,3.81,9508000.0
2007-08-21 12:00:00,3.81,3.87,3.81,3.85,13220000.0,3.81,3.87,3.81,3.85,13220000.0
2007-08-21 12:30:00,3.85,3.85,3.83,3.85,9372000.0,3.85,3.85,3.83,3.85,9372000.0
2007-08-21 13:00:00,3.85,3.86,3.83,3.85,6254000.0,3.85,3.86,3.83,3.85,6254000.0
2007-08-21 13:30:00,3.85,3.87,3.84,3.86,7768000.0,3.85,3.87,3.84,3.86,7768000.0
2007-08-21 14:00:00,3.86,3.89,3.86,3.88,9976000.0,3.86,3.89,3.86,3.88,9976000.0
2007-08-21 14:30:00,3.88,3.89,3.86,3.87,9720000.0,3.88,3.89,3.86,3.87,9720000.0
2007-08-21 15:00:00,3.87,3.89,3.87,3.87,8594000.0,3.87,3.89,3.87,3.87,8594000.0
2007-08-21 15:30:00,3.87,3.88,3.87,3.88,15684000.0,3.87,3.88,3.87,3.88,15684000.0
2007-08-22 09:30:00,3.91,3.97,3.9,3.93,30968000.0,3.91,3.97,3.9,3.93,30968000.0
2007-08-22 10:00:00,3.93,3.95,3.89,3.91,17886000.0,3.93,3.95,3.89,3.91,17886000.0
2007-08-22 10:30:00,3.91,3.94,3.91,3.94,10056000.0,3.91,3.94,3.91,3.94,10056000.0
2007-08-22 11:00:00,3.94,3.95,3.93,3.93,9604000.0,3.94,3.95,3.93,3.93,9604000.0
2007-08-22 11:30:00,3.93,3.93,3.92,3.93,4720000.0,3.93,3.93,3.92,3.93,4720000.0
2007-08-22 12:00:00,3.93,3.94,3.93,3.93,4222000.0,3.93,3.94,3.93,3.93,4222000.0
2007-08-22 12:30:00,3.93,3.93,3.91,3.92,6470000.0,3.93,3.93,3.91,3.92,6470000.0
2007-08-22 13:00:00,3.92,3.92,3.9,3.91,6650000.0,3.92,3.92,3.9,3.91,6650000.0
2007-08-22 13:30:00,3.91,3.93,3.9,3.92,4164000.0,3.91,3.93,3.9,3.92,4164000.0
2007-08-22 14:00:00,3.92,3.94,3.91,3.91,5452000.0,3.92,3.94,3.91,3.91,5452000.0
2007-08-22 14:30:00,3.91,3.93,3.91,3.93,4892000.0,3.91,3.93,3.91,3.93,4892000.0
2007-08-22 15:00:00,3.93,3.94,3.92,3.93,7520000.0,3.93,3.94,3.92,3.93,7520000.0
2007-08-22 15:30:00,3.93,3.94,3.92,3.92,11222000.0,3.93,3.94,3.92,3.92,11222000.0
2007-08-23 09:30:00,3.95,3.95,3.9,3.92,14768000.0,3.95,3.95,3.9,3.92,14768000.0
2007-08-23 10:00:00,3.92,3.93,3.9,3.91,8146000.0,3.92,3.93,3.9,3.91,8146000.0
2007-08-23 10:30:00,3.91,3.93,3.9,3.91,6740000.0,3.91,3.93,3.9,3.91,6740000.0
2007-08-23 11:00:00,3.9,3.91,3.88,3.88,5966000.0,3.9,3.91,3.88,3.88,5966000.0
2007-08-23 11:30:00,3.88,3.88,3.83,3.83,15014000.0,3.88,3.88,3.83,3.83,15014000.0
2007-08-23 12:00:00,3.83,3.85,3.83,3.84,7978000.0,3.83,3.85,3.83,3.84,7978000.0
2007-08-23 12:30:00,3.84,3.86,3.83,3.84,5756000.0,3.84,3.86,3.83,3.84,5756000.0
2007-08-23 13:00:00,3.84,3.86,3.83,3.85,4312000.0,3.84,3.86,3.83,3.85,4312000.0
2007-08-23 13:30:00,3.85,3.87,3.85,3.86,6572000.0,3.85,3.87,3.85,3.86,6572000.0
2007-08-23 14:00:00,3.86,3.87,3.86,3.86,5984000.0,3.86,3.87,3.86,3.86,5984000.0
2007-08-23 14:30:00,3.86,3.86,3.83,3.85,6562000.0,3.86,3.86,3.83,3.85,6562000.0
2007-08-23 15:00:00,3.85,3.88,3.84,3.86,7540000.0,3.85,3.88,3.84,3.86,7540000.0
2007-08-23 15:30:00,3.86,3.88,3.85,3.86,10800000.0,3.86,3.88,3.85,3.86,10800000.0
2007-08-24 09:30:00,3.84,3.92,3.83,3.9,15108000.0,3.84,3.92,3.83,3.9,15108000.0
2007-08-24 10:00:00,3.9,3.94,3.9,3.93,12148000.0,3.9,3.94,3.9,3.93,12148000.0
2007-08-24 10:30:00,3.93,3.94,3.91,3.91,8842000.0,3.93,3.94,3.91,3.91,8842000.0
2007-08-24 11:00:00,3.91,3.93,3.91,3.92,5480000.0,3.91,3.93,3.91,3.92,5480000.0
2007-08-24 11:30:00,3.92,3.93,3.91,3.92,4702000.0,3.92,3.93,3.91,3.92,4702000.0
2007-08-24 12:00:00,3.92,3.93,3.9,3.92,8232000.0,3.92,3.93,3.9,3.92,8232000.0
2007-08-24 12:30:00,3.92,3.92,3.9,3.91,5146000.0,3.92,3.92,3.9,3.91,5146000.0
2007-08-24 13:00:00,3.91,3.91,3.9,3.91,4676000.0,3.91,3.91,3.9,3.91,4676000.0
2007-08-24 13:30:00,3.91,3.92,3.91,3.92,3076000.0,3.91,3.92,3.91,3.92,3076000.0
2007-08-24 14:00:00,3.92,3.94,3.92,3.94,6036000.0,3.92,3.94,3.92,3.94,6036000.0
2007-08-24 14:30:00,3.94,3.95,3.93,3.94,8316000.0,3.94,3.95,3.93,3.94,8316000.0
2007-08-24 15:00:00,3.94,3.94,3.92,3.94,6962000.0,3.94,3.94,3.92,3.94,6962000.0
2007-08-24 15:30:00,3.94,3.97,3.93,3.96,16614000.0,3.94,3.97,3.93,3.96,16614000.0
2007-08-27 09:30:00,4.03,4.04,3.98,3.99,26504000.0,4.03,4.04,3.98,3.99,26504000.0
2007-08-27 10:00:00,3.99,4.0,3.97,3.99,11580000.0,3.99,4.0,3.97,3.99,11580000.0
2007-08-27 10:30:00,3.99,4.0,3.99,4.0,7584000.0,3.99,4.0,3.99,4.0,7584000.0
2007-08-27 11:00:00,4.0,4.0,3.95,3.97,11728000.0,4.0,4.0,3.95,3.97,11728000.0
2007-08-27 11:30:00,3.97,3.98,3.96,3.98,6800000.0,3.97,3.98,3.96,3.98,6800000.0
2007-08-27 12:00:00,3.98,3.99,3.97,3.98,5248000.0,3.98,3.99,3.97,3.98,5248000.0
2007-08-27 12:30:00,3.98,3.98,3.88,3.98,6022000.0,3.98,3.98,3.88,3.98,6022000.0
2007-08-27 13:00:00,3.98,3.99,3.98,3.98,4190000.0,3.98,3.99,3.98,3.98,4190000.0
2007-08-27 13:30:00,3.99,3.99,3.96,3.97,5950000.0,3.99,3.99,3.96,3.97,5950000.0
2007-08-27 14:00:00,3.97,3.98,3.96,3.97,7304000.0,3.97,3.98,3.96,3.97,7304000.0
2007-08-27 14:30:00,3.97,3.98,3.95,3.97,7104000.0,3.97,3.98,3.95,3.97,7104000.0
2007-08-27 15:00:00,3.97,3.97,3.95,3.96,7298000.0,3.97,3.97,3.95,3.96,7298000.0
2007-08-27 15:30:00,3.96,3.97,3.92,3.93,16312000.0,3.96,3.97,3.92,3.93,16312000.0
2007-08-28 09:30:00,3.89,3.92,3.88,3.89,11690000.0,3.89,3.92,3.88,3.89,11690000.0
2007-08-28 10:00:00,3.89,3.93,3.89,3.9,9714000.0,3.89,3.93,3.89,3.9,9714000.0
2007-08-28 10:30:00,3.9,3.9,3.86,3.88,9810000.0,3.9,3.9,3.86,3.88,9810000.0
2007-08-28 11:00:00,3.88,3.89,3.86,3.87,6296000.0,3.88,3.89,3.86,3.87,6296000.0
2007-08-28 11:30:00,3.87,3.88,3.85,3.86,5108000.0,3.87,3.88,3.85,3.86,5108000.0
2007-08-28 12:00:00,3.86,3.86,3.85,3.86,3656000.0,3.86,3.86,3.85,3.86,3656000.0
2007-08-28 12:30:00,3.86,3.88,3.86,3.88,2908000.0,3.86,3.88,3.86,3.88,2908000.0
2007-08-28 13:00:00,3.88,3.88,3.86,3.87,6842000.0,3.88,3.88,3.86,3.87,6842000.0
2007-08-28 13:30:00,3.87,3.89,3.87,3.88,2872000.0,3.87,3.89,3.87,3.88,2872000.0
2007-08-28 14:00:00,3.88,3.88,3.87,3.88,4746000.0,3.88,3.88,3.87,3.88,4746000.0
2007-08-28 14:30:00,3.88,3.88,3.84,3.85,8490000.0,3.88,3.88,3.84,3.85,8490000.0
2007-08-28 15:00:00,3.85,3.86,3.84,3.85,10278000.0,3.85,3.86,3.84,3.85,10278000.0
2007-08-28 15:30:00,3.85,3.85,3.8,3.81,18802000.0,3.85,3.85,3.8,3.81,18802000.0
2007-08-29 09:30:00,3.85,3.88,3.84,3.87,13710000.0,3.85,3.88,3.84,3.87,13710000.0
2007-08-29 10:00:00,3.87,3.87,3.85,3.87,8356000.0,3.87,3.87,3.85,3.87,8356000.0
2007-08-29 10:30:00,3.87,3.91,3.86,3.9,8382000.0,3.87,3.91,3.86,3.9,8382000.0
2007-08-29 11:00:00,3.9,3.9,3.88,3.89,8592000.0,3.9,3.9,3.88,3.89,8592000.0
2007-08-29 11:30:00,3.89,3.91,3.89,3.89,4700000.0,3.89,3.91,3.89,3.89,4700000.0
2007-08-29 12:00:00,3.89,3.9,3.89,3.89,3078000.0,3.89,3.9,3.89,3.89,3078000.0
2007-08-29 12:30:00,3.89,3.89,3.87,3.88,3226000.0,3.89,3.89,3.87,3.88,3226000.0
2007-08-29 13:00:00,3.88,3.88,3.86,3.86,4948000.0,3.88,3.88,3.86,3.86,4948000.0
2007-08-29 13:30:00,3.86,3.87,3.85,3.86,4536000.0,3.86,3.87,3.85,3.86,4536000.0
2007-08-29 14:00:00,3.86,3.88,3.86,3.88,4966000.0,3.86,3.88,3.86,3.88,4966000.0
2007-08-29 14:30:00,3.88,3.9,3.87,3.89,5792000.0,3.88,3.9,3.87,3.89,5792000.0
2007-08-29 15:00:00,3.89,3.92,3.89,3.91,7030000.0,3.89,3.92,3.89,3.91,7030000.0
2007-08-29 15:30:00,3.91,3.95,3.91,3.95,14040000.0,3.91,3.95,3.91,3.95,14040000.0
2007-08-30 09:30:00,3.92,3.95,3.92,3.93,9906000.0,3.92,3.95,3.92,3.93,9906000.0
2007-08-30 10:00:00,3.93,4.01,3.92,3.99,11172000.0,3.93,4.01,3.92,3.99,11172000.0
2007-08-30 10:30:00,3.99,4.0,3.97,3.99,4758000.0,3.99,4.0,3.97,3.99,4758000.0
2007-08-30 11:00:00,4.0,4.0,3.99,3.99,7836000.0,4.0,4.0,3.99,3.99,7836000.0
2007-08-30 11:30:00,3.99,4.0,3.99,4.0,3254000.0,3.99,4.0,3.99,4.0,3254000.0
2007-08-30 12:00:00,4.0,4.0,3.95,3.97,6782000.0,4.0,4.0,3.95,3.97,6782000.0
2007-08-30 12:30:00,3.97,4.0,3.96,3.99,3912000.0,3.97,4.0,3.96,3.99,3912000.0
2007-08-30 13:00:00,3.99,3.99,3.97,3.98,2736000.0,3.99,3.99,3.97,3.98,2736000.0
2007-08-30 13:30:00,3.98,3.99,3.96,3.99,2842000.0,3.98,3.99,3.96,3.99,2842000.0
2007-08-30 14:00:00,3.99,3.99,3.95,3.95,3558000.0,3.99,3.99,3.95,3.95,3558000.0
2007-08-30 14:30:00,3.95,3.96,3.92,3.92,9422000.0,3.95,3.96,3.92,3.92,9422000.0
2007-08-30 15:00:00,3.92,3.95,3.92,3.95,6144000.0,3.92,3.95,3.92,3.95,6144000.0
2007-08-30 15:30:00,3.95,3.95,3.92,3.93,10112000.0,3.95,3.95,3.92,3.93,10112000.0
2007-08-31 09:30:00,4.0,4.02,3.99,4.0,15214000.0,4.0,4.02,3.99,4.0,15214000.0
2007-08-31 10:00:00,4.0,4.01,3.99,4.0,9532000.0,4.0,4.01,3.99,4.0,9532000.0
2007-08-31 10:30:00,4.0,4.02,4.0,4.02,10464000.0,4.0,4.02,4.0,4.02,10464000.0
2007-08-31 11:00:00,4.02,4.02,4.0,4.01,10180000.0,4.02,4.02,4.0,4.01,10180000.0
2007-08-31 11:30:00,4.01,4.01,4.0,4.0,6838000.0,4.01,4.01,4.0,4.0,6838000.0
2007-08-31 12:00:00,4.0,4.02,4.0,4.01,5426000.0,4.0,4.02,4.0,4.01,5426000.0
2007-08-31 12:30:00,4.01,4.03,4.01,4.01,7418000.0,4.01,4.03,4.01,4.01,7418000.0
2007-08-31 13:00:00,4.01,4.02,4.0,4.02,5518000.0,4.01,4.02,4.0,4.02,5518000.0
2007-08-31 13:30:00,4.02,4.02,4.01,4.02,5754000.0,4.02,4.02,4.01,4.02,5754000.0
2007-08-31 14:00:00,4.02,4.02,4.01,4.01,5912000.0,4.02,4.02,4.01,4.01,5912000.0
2007-08-31 14:30:00,4.01,4.01,4.01,4.01,5802000.0,4.01,4.01,4.01,4.01,5802000.0
2007-08-31 15:00:00,4.01,4.01,4.01,4.01,7982000.0,4.01,4.01,4.01,4.01,7982000.0
2007-08-31 15:30:00,4.01,4.02,3.99,3.99,16690000.0,4.01,4.02,3.99,3.99,16690000.0
2007-09-04 09:30:00,4.0,4.1,3.99,4.08,25654000.0,4.0,4.1,3.99,4.08,25654000.0
2007-09-04 10:00:00,4.08,4.11,4.07,4.08,12308000.0,4.08,4.11,4.07,4.08,12308000.0
2007-09-04 10:30:00,4.08,4.1,4.06,4.08,9526000.0,4.08,4.1,4.06,4.08,9526000.0
2007-09-04 11:00:00,4.08,4.12,4.07,4.11,12564000.0,4.08,4.12,4.07,4.11,12564000.0
2007-09-04 11:30:00,4.11,4.14,4.11,4.13,10796000.0,4.11,4.14,4.11,4.13,10796000.0
2007-09-04 12:00:00,4.13,4.14,4.12,4.12,7126000.0,4.13,4.14,4.12,4.12,7126000.0
2007-09-04 12:30:00,4.12,4.14,4.12,4.12,4658000.0,4.12,4.14,4.12,4.12,4658000.0
2007-09-04 13:00:00,4.12,4.15,4.12,4.15,7704000.0,4.12,4.15,4.12,4.15,7704000.0
2007-09-04 13:30:00,4.15,4.15,4.14,4.15,5310000.0,4.15,4.15,4.14,4.15,5310000.0
2007-09-04 14:00:00,4.15,4.18,4.15,4.17,11642000.0,4.15,4.18,4.15,4.17,11642000.0
2007-09-04 14:30:00,4.17,4.18,4.16,4.17,12088000.0,4.17,4.18,4.16,4.17,12088000.0
2007-09-04 15:00:00,4.17,4.17,4.16,4.17,12486000.0,4.17,4.17,4.16,4.17,12486000.0
2007-09-04 15:30:00,4.17,4.18,4.13,4.14,21512000.0,4.17,4.18,4.13,4.14,21512000.0
2007-09-05 09:30:00,4.11,4.24,4.11,4.19,32374000.0,4.11,4.24,4.11,4.19,32374000.0
2007-09-05 10:00:00,4.19,4.22,4.17,4.21,24614000.0,4.19,4.22,4.17,4.21,24614000.0
2007-09-05 10:30:00,4.21,4.24,4.2,4.24,12544000.0,4.21,4.24,4.2,4.24,12544000.0
2007-09-05 11:00:00,4.24,4.24,4.19,4.19,13872000.0,4.24,4.24,4.19,4.19,13872000.0
2007-09-05 11:30:00,4.2,4.2,4.16,4.2,10500000.0,4.2,4.2,4.16,4.2,10500000.0
2007-09-05 12:00:00,4.2,4.23,4.19,4.22,6900000.0,4.2,4.23,4.19,4.22,6900000.0
2007-09-05 12:30:00,4.22,4.22,4.21,4.22,6188000.0,4.22,4.22,4.21,4.22,6188000.0
2007-09-05 13:00:00,4.22,4.24,4.21,4.21,8920000.0,4.22,4.24,4.21,4.21,8920000.0
2007-09-05 13:30:00,4.21,4.23,4.2,4.22,7664000.0,4.21,4.23,4.2,4.22,7664000.0
2007-09-05 14:00:00,4.22,4.23,4.17,4.18,11440000.0,4.22,4.23,4.17,4.18,11440000.0
2007-09-05 14:30:00,4.18,4.19,4.16,4.19,11652000.0,4.18,4.19,4.16,4.19,11652000.0
2007-09-05 15:00:00,4.19,4.21,4.18,4.19,8918000.0,4.19,4.21,4.18,4.19,8918000.0
2007-09-05 15:30:00,4.19,4.2,4.17,4.18,13642000.0,4.19,4.2,4.17,4.18,13642000.0
2007-09-06 09:30:00,4.23,4.25,4.21,4.22,24016000.0,4.23,4.25,4.21,4.22,24016000.0
2007-09-06 10:00:00,4.22,4.23,4.14,4.18,22696000.0,4.22,4.23,4.14,4.18,22696000.0
2007-09-06 10:30:00,4.18,4.24,4.18,4.23,19126000.0,4.18,4.24,4.18,4.23,19126000.0
2007-09-06 11:00:00,4.23,4.25,4.21,4.25,12296000.0,4.23,4.25,4.21,4.25,12296000.0
2007-09-06 11:30:00,4.25,4.27,4.24,4.27,10474000.0,4.25,4.27,4.24,4.27,10474000.0
2007-09-06 12:00:00,4.27,4.27,4.25,4.27,8056000.0,4.27,4.27,4.25,4.27,8056000.0
2007-09-06 12:30:00,4.27,4.27,4.24,4.25,8496000.0,4.27,4.27,4.24,4.25,8496000.0
2007-09-06 13:00:00,4.25,4.25,4.23,4.24,6066000.0,4.25,4.25,4.23,4.24,6066000.0
2007-09-06 13:30:00,4.24,4.27,4.23,4.26,6452000.0,4.24,4.27,4.23,4.26,6452000.0
2007-09-06 14:00:00,4.26,4.26,4.23,4.23,5808000.0,4.26,4.26,4.23,4.23,5808000.0
2007-09-06 14:30:00,4.24,4.27,4.23,4.27,7210000.0,4.24,4.27,4.23,4.27,7210000.0
2007-09-06 15:00:00,4.27,4.28,4.26,4.27,11092000.0,4.27,4.28,4.26,4.27,11092000.0
2007-09-06 15:30:00,4.27,4.32,4.27,4.31,24976000.0,4.27,4.32,4.27,4.31,24976000.0
2007-09-07 09:30:00,4.24,4.25,4.19,4.22,32412000.0,4.24,4.25,4.19,4.22,32412000.0
2007-09-07 10:00:00,4.22,4.23,4.18,4.22,21936000.0,4.22,4.23,4.18,4.22,21936000.0
2007-09-07 10:30:00,4.22,4.23,4.18,4.19,16176000.0,4.22,4.23,4.18,4.19,16176000.0
2007-09-07 11:00:00,4.19,4.2,4.16,4.16,14628000.0,4.19,4.2,4.16,4.16,14628000.0
2007-09-07 11:30:00,4.16,4.21,4.16,4.21,10956000.0,4.16,4.21,4.16,4.21,10956000.0
2007-09-07 12:00:00,4.21,4.22,4.19,4.21,5742000.0,4.21,4.22,4.19,4.21,5742000.0
2007-09-07 12:30:00,4.21,4.21,4.19,4.2,3950000.0,4.21,4.21,4.19,4.2,3950000.0
2007-09-07 13:00:00,4.2,4.22,4.19,4.2,5216000.0,4.2,4.22,4.19,4.2,5216000.0
2007-09-07 13:30:00,4.2,4.21,4.19,4.2,4460000.0,4.2,4.21,4.19,4.2,4460000.0
2007-09-07 14:00:00,4.2,4.21,4.19,4.2,5168000.0,4.2,4.21,4.19,4.2,5168000.0
2007-09-07 14:30:00,4.2,4.21,4.19,4.19,6266000.0,4.2,4.21,4.19,4.19,6266000.0
2007-09-07 15:00:00,4.19,4.21,4.19,4.2,8794000.0,4.19,4.21,4.19,4.2,8794000.0
2007-09-07 15:30:00,4.2,4.23,4.19,4.23,17700000.0,4.2,4.23,4.19,4.23,17700000.0
2007-09-10 09:30:00,4.24,4.26,4.2,4.2,12348000.0,4.24,4.26,4.2,4.2,12348000.0
2007-09-10 10:00:00,4.2,4.2,4.13,4.15,15736000.0,4.2,4.2,4.13,4.15,15736000.0
2007-09-10 10:30:00,4.15,4.15,4.13,4.15,8524000.0,4.15,4.15,4.13,4.15,8524000.0
2007-09-10 11:00:00,4.15,4.16,4.13,4.15,6594000.0,4.15,4.16,4.13,4.15,6594000.0
2007-09-10 11:30:00,4.15,4.17,4.15,4.17,5640000.0,4.15,4.17,4.15,4.17,5640000.0
2007-09-10 12:00:00,4.17,4.17,4.15,4.16,5096000.0,4.17,4.17,4.15,4.16,5096000.0
2007-09-10 12:30:00,4.16,4.17,4.15,4.16,3532000.0,4.16,4.17,4.15,4.16,3532000.0
2007-09-10 13:00:00,4.16,4.19,4.15,4.18,5274000.0,4.16,4.19,4.15,4.18,5274000.0
2007-09-10 13:30:00,4.18,4.19,4.15,4.15,5936000.0,4.18,4.19,4.15,4.15,5936000.0
2007-09-10 14:00:00,4.15,4.19,4.15,4.18,5164000.0,4.15,4.19,4.15,4.18,5164000.0
2007-09-10 14:30:00,4.18,4.19,4.17,4.18,6544000.0,4.18,4.19,4.17,4.18,6544000.0
2007-09-10 15:00:00,4.18,4.2,4.17,4.19,8464000.0,4.18,4.2,4.17,4.19,8464000.0
2007-09-10 15:30:00,4.19,4.19,4.16,4.17,11834000.0,4.19,4.19,4.16,4.17,11834000.0
2007-09-11 09:30:00,4.21,4.21,4.18,4.2,11540000.0,4.21,4.21,4.18,4.2,11540000.0
2007-09-11 10:00:00,4.2,4.26,4.19,4.25,13432000.0,4.2,4.26,4.19,4.25,13432000.0
2007-09-11 10:30:00,4.25,4.26,4.24,4.24,6646000.0,4.25,4.26,4.24,4.24,6646000.0
2007-09-11 11:00:00,4.24,4.26,4.23,4.26,6836000.0,4.24,4.26,4.23,4.26,6836000.0
2007-09-11 11:30:00,4.26,4.26,4.24,4.24,6314000.0,4.26,4.26,4.24,4.24,6314000.0
2007-09-11 12:00:00,4.24,4.28,4.23,4.27,10038000.0,4.24,4.28,4.23,4.27,10038000.0
2007-09-11 12:30:00,4.27,4.28,4.26,4.27,7218000.0,4.27,4.28,4.26,4.27,7218000.0
2007-09-11 13:00:00,4.27,4.28,4.26,4.27,4652000.0,4.27,4.28,4.26,4.27,4652000.0
2007-09-11 13:30:00,4.27,4.3,4.27,4.29,9604000.0,4.27,4.3,4.27,4.29,9604000.0
2007-09-11 14:00:00,4.29,4.33,4.29,4.32,15614000.0,4.29,4.33,4.29,4.32,15614000.0
2007-09-11 14:30:00,4.32,4.32,4.29,4.3,9926000.0,4.32,4.32,4.29,4.3,9926000.0
2007-09-11 15:00:00,4.3,4.32,4.3,4.31,9010000.0,4.3,4.32,4.3,4.31,9010000.0
2007-09-11 15:30:00,4.31,4.32,4.28,4.32,20092000.0,4.31,4.32,4.28,4.32,20092000.0
2007-09-12 09:30:00,4.3,4.41,4.3,4.4,30740000.0,4.3,4.41,4.3,4.4,30740000.0
2007-09-12 10:00:00,4.4,4.43,4.37,4.41,23204000.0,4.4,4.43,4.37,4.41,23204000.0
2007-09-12 10:30:00,4.41,4.42,4.39,4.39,12350000.0,4.41,4.42,4.39,4.39,12350000.0
2007-09-12 11:00:00,4.39,4.43,4.39,4.42,11524000.0,4.39,4.43,4.39,4.42,11524000.0
2007-09-12 11:30:00,4.42,4.44,4.41,4.43,11066000.0,4.42,4.44,4.41,4.43,11066000.0
2007-09-12 12:00:00,4.43,4.44,4.4,4.4,8896000.0,4.43,4.44,4.4,4.4,8896000.0
2007-09-12 12:30:00,4.4,4.41,4.39,4.39,5804000.0,4.4,4.41,4.39,4.39,5804000.0
2007-09-12 13:00:00,4.39,4.4,4.38,4.39,6392000.0,4.39,4.4,4.38,4.39,6392000.0
2007-09-12 13:30:00,4.39,4.4,4.37,4.38,9514000.0,4.39,4.4,4.37,4.38,9514000.0
2007-09-12 14:00:00,4.38,4.39,4.38,4.38,9522000.0,4.38,4.39,4.38,4.38,9522000.0
2007-09-12 14:30:00,4.38,4.39,4.36,4.39,8872000.0,4.38,4.39,4.36,4.39,8872000.0
2007-09-12 15:00:00,4.39,4.39,4.36,4.36,9800000.0,4.39,4.39,4.36,4.36,9800000.0
2007-09-12 15:30:00,4.36,4.38,4.35,4.37,18086000.0,4.36,4.38,4.35,4.37,18086000.0
2007-09-13 09:30:00,4.4,4.4,4.33,4.34,17292000.0,4.4,4.4,4.33,4.34,17292000.0
2007-09-13 10:00:00,4.34,4.36,4.33,4.35,8080000.0,4.34,4.36,4.33,4.35,8080000.0
2007-09-13 10:30:00,4.35,4.37,4.35,4.36,7910000.0,4.35,4.37,4.35,4.36,7910000.0
2007-09-13 11:00:00,4.36,4.4,4.36,4.39,5660000.0,4.36,4.4,4.36,4.39,5660000.0
2007-09-13 11:30:00,4.39,4.4,4.38,4.38,6962000.0,4.39,4.4,4.38,4.38,6962000.0
2007-09-13 12:00:00,4.38,4.4,4.38,4.39,7356000.0,4.38,4.4,4.38,4.39,7356000.0
2007-09-13 12:30:00,4.39,4.4,4.37,4.38,5780000.0,4.39,4.4,4.37,4.38,5780000.0
2007-09-13 13:00:00,4.38,4.39,4.38,4.38,4918000.0,4.38,4.39,4.38,4.38,4918000.0
2007-09-13 13:30:00,4.38,4.39,4.37,4.37,4296000.0,4.38,4.39,4.37,4.37,4296000.0
2007-09-13 14:00:00,4.37,4.37,4.36,4.36,6012000.0,4.37,4.37,4.36,4.36,6012000.0
2007-09-13 14:30:00,4.36,4.36,4.35,4.35,11054000.0,4.36,4.36,4.35,4.35,11054000.0
2007-09-13 15:00:00,4.35,4.36,4.34,4.36,12844000.0,4.35,4.36,4.34,4.36,12844000.0
2007-09-13 15:30:00,4.36,4.37,4.35,4.36,12778000.0,4.36,4.37,4.35,4.36,12778000.0
2007-09-14 09:30:00,4.33,4.37,4.32,4.35,13912000.0,4.33,4.37,4.32,4.35,13912000.0
2007-09-14 10:00:00,4.35,4.4,4.35,4.39,9418000.0,4.35,4.4,4.35,4.39,9418000.0
2007-09-14 10:30:00,4.39,4.4,4.38,4.38,9190000.0,4.39,4.4,4.38,4.38,9190000.0
2007-09-14 11:00:00,4.38,4.39,4.37,4.38,3030000.0,4.38,4.39,4.37,4.38,3030000.0
2007-09-14 11:30:00,4.38,4.38,4.37,4.38,2682000.0,4.38,4.38,4.37,4.38,2682000.0
2007-09-14 12:00:00,4.38,4.38,4.35,4.36,2976000.0,4.38,4.38,4.35,4.36,2976000.0
2007-09-14 12:30:00,4.36,4.36,4.34,4.35,2950000.0,4.36,4.36,4.34,4.35,2950000.0
2007-09-14 13:00:00,4.35,4.36,4.34,4.36,3232000.0,4.35,4.36,4.34,4.36,3232000.0
2007-09-14 13:30:00,4.36,4.36,4.34,4.36,3156000.0,4.36,4.36,4.34,4.36,3156000.0
2007-09-14 14:00:00,4.36,4.37,4.34,4.35,4354000.0,4.36,4.37,4.34,4.35,4354000.0
2007-09-14 14:30:00,4.35,4.36,4.34,4.35,2952000.0,4.35,4.36,4.34,4.35,2952000.0
2007-09-14 15:00:00,4.35,4.37,4.35,4.37,5078000.0,4.35,4.37,4.35,4.37,5078000.0
2007-09-14 15:30:00,4.37,4.39,4.37,4.38,9068000.0,4.37,4.39,4.37,4.38,9068000.0
2007-09-17 09:30:00,4.35,4.37,4.33,4.33,16424000.0,4.35,4.37,4.33,4.33,16424000.0
2007-09-17 10:00:00,4.33,4.33,4.31,4.31,13778000.0,4.33,4.33,4.31,4.31,13778000.0
2007-09-17 10:30:00,4.31,4.32,4.3,4.32,5916000.0,4.31,4.32,4.3,4.32,5916000.0
2007-09-17 11:00:00,4.32,4.33,4.32,4.33,3178000.0,4.32,4.33,4.32,4.33,3178000.0
2007-09-17 11:30:00,4.33,4.33,4.31,4.32,3826000.0,4.33,4.33,4.31,4.32,3826000.0
2007-09-17 12:00:00,4.32,4.33,4.32,4.33,2894000.0,4.32,4.33,4.32,4.33,2894000.0
2007-09-17 12:30:00,4.33,4.34,4.33,4.33,2792000.0,4.33,4.34,4.33,4.33,2792000.0
2007-09-17 13:00:00,4.33,4.34,4.33,4.34,3266000.0,4.33,4.34,4.33,4.34,3266000.0
2007-09-17 13:30:00,4.34,4.34,4.33,4.33,5736000.0,4.34,4.34,4.33,4.33,5736000.0
2007-09-17 14:00:00,4.33,4.34,4.33,4.34,3064000.0,4.33,4.34,4.33,4.34,3064000.0
2007-09-17 14:30:00,4.34,4.36,4.33,4.34,8916000.0,4.34,4.36,4.33,4.34,8916000.0
2007-09-17 15:00:00,4.34,4.35,4.33,4.34,4560000.0,4.34,4.35,4.33,4.34,4560000.0
2007-09-17 15:30:00,4.34,4.35,4.33,4.35,7412000.0,4.34,4.35,4.33,4.35,7412000.0
2007-09-18 09:30:00,4.37,4.37,4.34,4.37,7432000.0,4.37,4.37,4.34,4.37,7432000.0
2007-09-18 10:00:00,4.37,4.4,4.36,4.4,9878000.0,4.37,4.4,4.36,4.4,9878000.0
2007-09-18 10:30:00,4.4,4.4,4.37,4.39,6208000.0,4.4,4.4,4.37,4.39,6208000.0
2007-09-18 11:00:00,4.39,4.41,4.38,4.4,7170000.0,4.39,4.41,4.38,4.4,7170000.0
2007-09-18 11:30:00,4.4,4.4,4.39,4.39,3850000.0,4.4,4.4,4.39,4.39,3850000.0
2007-09-18 12:00:00,4.39,4.39,4.38,4.39,3952000.0,4.39,4.39,4.38,4.39,3952000.0
2007-09-18 12:30:00,4.39,4.39,4.38,4.38,4312000.0,4.39,4.39,4.38,4.38,4312000.0
2007-09-18 13:00:00,4.38,4.39,4.37,4.38,5574000.0,4.38,4.39,4.37,4.38,5574000.0
2007-09-18 13:30:00,4.38,4.38,4.37,4.37,4190000.0,4.38,4.38,4.37,4.37,4190000.0
2007-09-18 14:00:00,4.37,4.47,4.37,4.45,17704000.0,4.37,4.47,4.37,4.45,17704000.0
2007-09-18 14:30:00,4.45,4.58,4.45,4.5,35372000.0,4.45,4.58,4.45,4.5,35372000.0
2007-09-18 15:00:00,4.5,4.5,4.46,4.47,25434000.0,4.5,4.5,4.46,4.47,25434000.0
2007-09-18 15:30:00,4.47,4.47,4.43,4.44,34702000.0,4.47,4.47,4.43,4.44,34702000.0
2007-09-19 09:30:00,4.47,4.48,4.43,4.44,21720000.0,4.47,4.48,4.43,4.44,21720000.0
2007-09-19 10:00:00,4.44,4.46,4.42,4.44,15392000.0,4.44,4.46,4.42,4.44,15392000.0
2007-09-19 10:30:00,4.44,4.45,4.41,4.45,14388000.0,4.44,4.45,4.41,4.45,14388000.0
2007-09-19 11:00:00,4.45,4.49,4.44,4.45,13360000.0,4.45,4.49,4.44,4.45,13360000.0
2007-09-19 11:30:00,4.44,4.45,4.43,4.44,6980000.0,4.44,4.45,4.43,4.44,6980000.0
2007-09-19 12:00:00,4.44,4.46,4.43,4.46,3432000.0,4.44,4.46,4.43,4.46,3432000.0
2007-09-19 12:30:00,4.46,4.46,4.44,4.45,3468000.0,4.46,4.46,4.44,4.45,3468000.0
2007-09-19 13:00:00,4.45,4.45,4.42,4.44,7748000.0,4.45,4.45,4.42,4.44,7748000.0
2007-09-19 13:30:00,4.44,4.45,4.43,4.44,4270000.0,4.44,4.45,4.43,4.44,4270000.0
2007-09-19 14:00:00,4.44,4.44,4.42,4.43,5106000.0,4.44,4.44,4.42,4.43,5106000.0
2007-09-19 14:30:00,4.43,4.44,4.42,4.44,7644000.0,4.43,4.44,4.42,4.44,7644000.0
2007-09-19 15:00:00,4.43,4.46,4.43,4.44,6374000.0,4.43,4.46,4.43,4.44,6374000.0
2007-09-19 15:30:00,4.45,4.45,4.43,4.45,10296000.0,4.45,4.45,4.43,4.45,10296000.0
2007-09-20 09:30:00,4.45,4.5,4.44,4.49,17674000.0,4.45,4.5,4.44,4.49,17674000.0
2007-09-20 10:00:00,4.49,4.52,4.48,4.5,15984000.0,4.49,4.52,4.48,4.5,15984000.0
2007-09-20 10:30:00,4.5,4.51,4.49,4.5,8138000.0,4.5,4.51,4.49,4.5,8138000.0
2007-09-20 11:00:00,4.5,4.51,4.5,4.5,8938000.0,4.5,4.51,4.5,4.5,8938000.0
2007-09-20 11:30:00,4.5,4.5,4.48,4.5,7058000.0,4.5,4.5,4.48,4.5,7058000.0
2007-09-20 12:00:00,4.5,4.5,4.49,4.49,4684000.0,4.5,4.5,4.49,4.49,4684000.0
2007-09-20 12:30:00,4.49,4.5,4.48,4.49,2928000.0,4.49,4.5,4.48,4.49,2928000.0
2007-09-20 13:00:00,4.49,4.5,4.48,4.48,3312000.0,4.49,4.5,4.48,4.48,3312000.0
2007-09-20 13:30:00,4.48,4.5,4.48,4.49,3836000.0,4.48,4.5,4.48,4.49,3836000.0
2007-09-20 14:00:00,4.49,4.5,4.47,4.48,7568000.0,4.49,4.5,4.47,4.48,7568000.0
2007-09-20 14:30:00,4.47,4.49,4.46,4.47,7088000.0,4.47,4.49,4.46,4.47,7088000.0
2007-09-20 15:00:00,4.48,4.49,4.47,4.48,6844000.0,4.48,4.49,4.47,4.48,6844000.0
2007-09-20 15:30:00,4.48,4.51,4.48,4.48,11230000.0,4.48,4.51,4.48,4.48,11230000.0
2007-09-21 09:30:00,4.52,4.52,4.49,4.51,32706000.0,4.52,4.52,4.49,4.51,32706000.0
2007-09-21 10:00:00,4.51,4.53,4.5,4.5,9974000.0,4.51,4.53,4.5,4.5,9974000.0
2007-09-21 10:30:00,4.5,4.52,4.49,4.52,4702000.0,4.5,4.52,4.49,4.52,4702000.0
2007-09-21 11:00:00,4.52,4.54,4.51,4.54,5716000.0,4.52,4.54,4.51,4.54,5716000.0
2007-09-21 11:30:00,4.54,4.57,4.53,4.57,10410000.0,4.54,4.57,4.53,4.57,10410000.0
2007-09-21 12:00:00,4.57,4.57,4.55,4.56,4124000.0,4.57,4.57,4.55,4.56,4124000.0
2007-09-21 12:30:00,4.56,4.57,4.55,4.56,3874000.0,4.56,4.57,4.55,4.56,3874000.0
2007-09-21 13:00:00,4.56,4.57,4.54,4.55,4078000.0,4.56,4.57,4.54,4.55,4078000.0
2007-09-21 13:30:00,4.55,4.56,4.54,4.54,2450000.0,4.55,4.56,4.54,4.54,2450000.0
2007-09-21 14:00:00,4.54,4.56,4.54,4.56,3736000.0,4.54,4.56,4.54,4.56,3736000.0
2007-09-21 14:30:00,4.56,4.58,4.55,4.57,6574000.0,4.56,4.58,4.55,4.57,6574000.0
2007-09-21 15:00:00,4.57,4.6,4.57,4.58,10184000.0,4.57,4.6,4.57,4.58,10184000.0
2007-09-21 15:30:00,4.58,4.58,4.57,4.57,13010000.0,4.58,4.58,4.57,4.57,13010000.0
2007-09-24 09:30:00,4.57,4.58,4.54,4.58,13396000.0,4.57,4.58,4.54,4.58,13396000.0
2007-09-24 10:00:00,4.58,4.69,4.57,4.69,18316000.0,4.58,4.69,4.57,4.69,18316000.0
2007-09-24 10:30:00,4.68,4.69,4.64,4.66,8530000.0,4.68,4.69,4.64,4.66,8530000.0
2007-09-24 11:00:00,4.66,4.68,4.66,4.66,7466000.0,4.66,4.68,4.66,4.66,7466000.0
2007-09-24 11:30:00,4.66,4.67,4.65,4.66,4316000.0,4.66,4.67,4.65,4.66,4316000.0
2007-09-24 12:00:00,4.66,4.67,4.65,4.66,7078000.0,4.66,4.67,4.65,4.66,7078000.0
2007-09-24 12:30:00,4.66,4.66,4.64,4.65,4606000.0,4.66,4.66,4.64,4.65,4606000.0
2007-09-24 13:00:00,4.65,4.65,4.63,4.63,4862000.0,4.65,4.65,4.63,4.63,4862000.0
2007-09-24 13:30:00,4.63,4.63,4.6,4.61,5594000.0,4.63,4.63,4.6,4.61,5594000.0
2007-09-24 14:00:00,4.61,4.62,4.6,4.6,3166000.0,4.61,4.62,4.6,4.6,3166000.0
2007-09-24 14:30:00,4.6,4.61,4.6,4.6,4282000.0,4.6,4.61,4.6,4.6,4282000.0
2007-09-24 15:00:00,4.6,4.62,4.58,4.62,5960000.0,4.6,4.62,4.58,4.62,5960000.0
2007-09-24 15:30:00,4.62,4.63,4.61,4.63,8678000.0,4.62,4.63,4.61,4.63,8678000.0
2007-09-25 09:30:00,4.6,4.6,4.55,4.57,15694000.0,4.6,4.6,4.55,4.57,15694000.0
2007-09-25 10:00:00,4.57,4.6,4.56,4.56,10314000.0,4.57,4.6,4.56,4.56,10314000.0
2007-09-25 10:30:00,4.56,4.6,4.56,4.58,6736000.0,4.56,4.6,4.56,4.58,6736000.0
2007-09-25 11:00:00,4.58,4.62,4.58,4.6,5392000.0,4.58,4.62,4.58,4.6,5392000.0
2007-09-25 11:30:00,4.6,4.62,4.59,4.61,4558000.0,4.6,4.62,4.59,4.61,4558000.0
2007-09-25 12:00:00,4.61,4.64,4.61,4.63,5654000.0,4.61,4.64,4.61,4.63,5654000.0
2007-09-25 12:30:00,4.63,4.64,4.62,4.64,3800000.0,4.63,4.64,4.62,4.64,3800000.0
2007-09-25 13:00:00,4.64,4.64,4.62,4.64,7908000.0,4.64,4.64,4.62,4.64,7908000.0
2007-09-25 13:30:00,4.64,4.65,4.63,4.64,3238000.0,4.64,4.65,4.63,4.64,3238000.0
2007-09-25 14:00:00,4.64,4.64,4.61,4.62,5986000.0,4.64,4.64,4.61,4.62,5986000.0
2007-09-25 14:30:00,4.62,4.67,4.62,4.66,12066000.0,4.62,4.67,4.62,4.66,12066000.0
2007-09-25 15:00:00,4.66,4.67,4.65,4.66,7446000.0,4.66,4.67,4.65,4.66,7446000.0
2007-09-25 15:30:00,4.66,4.68,4.66,4.67,13882000.0,4.66,4.68,4.66,4.67,13882000.0
2007-09-26 09:30:00,4.71,4.71,4.64,4.65,20644000.0,4.71,4.71,4.64,4.65,20644000.0
2007-09-26 10:00:00,4.65,4.67,4.61,4.67,12842000.0,4.65,4.67,4.61,4.67,12842000.0
2007-09-26 10:30:00,4.67,4.67,4.64,4.66,8130000.0,4.67,4.67,4.64,4.66,8130000.0
2007-09-26 11:00:00,4.66,4.68,4.65,4.67,8212000.0,4.66,4.68,4.65,4.67,8212000.0
2007-09-26 11:30:00,4.67,4.68,4.67,4.67,4488000.0,4.67,4.68,4.67,4.67,4488000.0
2007-09-26 12:00:00,4.67,4.69,4.67,4.69,4546000.0,4.67,4.69,4.67,4.69,4546000.0
2007-09-26 12:30:00,4.69,4.69,4.67,4.67,2916000.0,4.69,4.69,4.67,4.67,2916000.0
2007-09-26 13:00:00,4.67,4.68,4.67,4.68,3506000.0,4.67,4.68,4.67,4.68,3506000.0
2007-09-26 13:30:00,4.68,4.68,4.64,4.65,5524000.0,4.68,4.68,4.64,4.65,5524000.0
2007-09-26 14:00:00,4.65,4.67,4.65,4.65,4888000.0,4.65,4.67,4.65,4.65,4888000.0
2007-09-26 14:30:00,4.65,4.67,4.64,4.67,5132000.0,4.65,4.67,4.64,4.67,5132000.0
2007-09-26 15:00:00,4.67,4.68,4.65,4.68,6638000.0,4.67,4.68,4.65,4.68,6638000.0
2007-09-26 15:30:00,4.68,4.68,4.66,4.67,7226000.0,4.68,4.68,4.66,4.67,7226000.0
2007-09-27 09:30:00,4.7,4.71,4.67,4.68,7280000.0,4.7,4.71,4.67,4.68,7280000.0
2007-09-27 10:00:00,4.68,4.7,4.67,4.69,6172000.0,4.68,4.7,4.67,4.69,6172000.0
2007-09-27 10:30:00,4.69,4.7,4.68,4.7,4194000.0,4.69,4.7,4.68,4.7,4194000.0
2007-09-27 11:00:00,4.7,4.7,4.66,4.67,4414000.0,4.7,4.7,4.66,4.67,4414000.0
2007-09-27 11:30:00,4.67,4.68,4.66,4.67,2564000.0,4.67,4.68,4.66,4.67,2564000.0
2007-09-27 12:00:00,4.67,4.68,4.67,4.68,2028000.0,4.67,4.68,4.67,4.68,2028000.0
2007-09-27 12:30:00,4.68,4.68,4.67,4.68,1402000.0,4.68,4.68,4.67,4.68,1402000.0
2007-09-27 13:00:00,4.68,4.69,4.68,4.69,1840000.0,4.68,4.69,4.68,4.69,1840000.0
2007-09-27 13:30:00,4.68,4.69,4.68,4.68,1736000.0,4.68,4.69,4.68,4.68,1736000.0
2007-09-27 14:00:00,4.68,4.69,4.68,4.68,3424000.0,4.68,4.69,4.68,4.68,3424000.0
2007-09-27 14:30:00,4.68,4.69,4.66,4.67,3756000.0,4.68,4.69,4.66,4.67,3756000.0
2007-09-27 15:00:00,4.67,4.68,4.66,4.67,4370000.0,4.67,4.68,4.66,4.67,4370000.0
2007-09-27 15:30:00,4.67,4.67,4.66,4.67,6270000.0,4.67,4.67,4.66,4.67,6270000.0
2007-09-28 09:30:00,4.64,4.68,4.64,4.66,10422000.0,4.64,4.68,4.64,4.66,10422000.0
2007-09-28 10:00:00,4.66,4.67,4.62,4.62,10562000.0,4.66,4.67,4.62,4.62,10562000.0
2007-09-28 10:30:00,4.62,4.62,4.59,4.61,11394000.0,4.62,4.62,4.59,4.61,11394000.0
2007-09-28 11:00:00,4.61,4.64,4.6,4.63,5482000.0,4.61,4.64,4.6,4.63,5482000.0
2007-09-28 11:30:00,4.63,4.65,4.62,4.64,5082000.0,4.63,4.65,4.62,4.64,5082000.0
2007-09-28 12:00:00,4.64,4.65,4.63,4.64,3602000.0,4.64,4.65,4.63,4.64,3602000.0
2007-09-28 12:30:00,4.64,4.65,4.64,4.64,2442000.0,4.64,4.65,4.64,4.64,2442000.0
2007-09-28 13:00:00,4.64,4.65,4.63,4.64,2890000.0,4.64,4.65,4.63,4.64,2890000.0
2007-09-28 13:30:00,4.64,4.66,4.63,4.66,3678000.0,4.64,4.66,4.63,4.66,3678000.0
2007-09-28 14:00:00,4.66,4.67,4.65,4.65,5856000.0,4.66,4.67,4.65,4.65,5856000.0
2007-09-28 14:30:00,4.65,4.66,4.65,4.65,5966000.0,4.65,4.66,4.65,4.65,5966000.0
2007-09-28 15:00:00,4.65,4.66,4.63,4.66,9168000.0,4.65,4.66,4.63,4.66,9168000.0
2007-09-28 15:30:00,4.66,4.66,4.65,4.66,8888000.0,4.66,4.66,4.65,4.66,8888000.0
2007-10-01 09:30:00,4.67,4.71,4.65,4.65,12626000.0,4.67,4.71,4.65,4.65,12626000.0
2007-10-01 10:00:00,4.65,4.67,4.64,4.65,10272000.0,4.65,4.67,4.64,4.65,10272000.0
2007-10-01 10:30:00,4.65,4.66,4.64,4.66,6180000.0,4.65,4.66,4.64,4.66,6180000.0
2007-10-01 11:00:00,4.66,4.67,4.64,4.66,5514000.0,4.66,4.67,4.64,4.66,5514000.0
2007-10-01 11:30:00,4.66,4.67,4.66,4.67,7924000.0,4.66,4.67,4.66,4.67,7924000.0
2007-10-01 12:00:00,4.67,4.67,4.65,4.66,6398000.0,4.67,4.67,4.65,4.66,6398000.0
2007-10-01 12:30:00,4.66,4.67,4.66,4.66,4194000.0,4.66,4.67,4.66,4.66,4194000.0
2007-10-01 13:00:00,4.66,4.67,4.66,4.66,9790000.0,4.66,4.67,4.66,4.66,9790000.0
2007-10-01 13:30:00,4.66,4.67,4.66,4.67,4320000.0,4.66,4.67,4.66,4.67,4320000.0
2007-10-01 14:00:00,4.67,4.67,4.66,4.67,5908000.0,4.67,4.67,4.66,4.67,5908000.0
2007-10-01 14:30:00,4.67,4.67,4.66,4.66,8264000.0,4.67,4.67,4.66,4.66,8264000.0
2007-10-01 15:00:00,4.66,4.67,4.66,4.66,6252000.0,4.66,4.67,4.66,4.66,6252000.0
2007-10-01 15:30:00,4.66,4.67,4.66,4.67,12050000.0,4.66,4.67,4.66,4.67,12050000.0
2007-10-02 09:30:00,4.69,4.7,4.62,4.63,14006000.0,4.69,4.7,4.62,4.63,14006000.0
2007-10-02 10:00:00,4.63,4.66,4.63,4.65,8346000.0,4.63,4.66,4.63,4.65,8346000.0
2007-10-02 10:30:00,4.65,4.65,4.61,4.62,6122000.0,4.65,4.65,4.61,4.62,6122000.0
2007-10-02 11:00:00,4.62,4.63,4.6,4.61,6552000.0,4.62,4.63,4.6,4.61,6552000.0
2007-10-02 11:30:00,4.61,4.61,4.57,4.6,8110000.0,4.61,4.61,4.57,4.6,8110000.0
2007-10-02 12:00:00,4.6,4.62,4.58,4.6,4652000.0,4.6,4.62,4.58,4.6,4652000.0
2007-10-02 12:30:00,4.6,4.61,4.59,4.61,3812000.0,4.6,4.61,4.59,4.61,3812000.0
2007-10-02 13:00:00,4.61,4.61,4.6,4.6,6158000.0,4.61,4.61,4.6,4.6,6158000.0
2007-10-02 13:30:00,4.6,4.61,4.59,4.61,3844000.0,4.6,4.61,4.59,4.61,3844000.0
2007-10-02 14:00:00,4.61,4.61,4.6,4.6,6236000.0,4.61,4.61,4.6,4.6,6236000.0
2007-10-02 14:30:00,4.6,4.6,4.59,4.6,4696000.0,4.6,4.6,4.59,4.6,4696000.0
2007-10-02 15:00:00,4.6,4.61,4.6,4.6,5362000.0,4.6,4.61,4.6,4.6,5362000.0
2007-10-02 15:30:00,4.6,4.62,4.6,4.62,15390000.0,4.6,4.62,4.6,4.62,15390000.0
2007-10-03 09:30:00,4.61,4.62,4.59,4.6,8154000.0,4.61,4.62,4.59,4.6,8154000.0
2007-10-03 10:00:00,4.6,4.61,4.6,4.61,5706000.0,4.6,4.61,4.6,4.61,5706000.0
2007-10-03 10:30:00,4.61,4.62,4.6,4.61,8656000.0,4.61,4.62,4.6,4.61,8656000.0
2007-10-03 11:00:00,4.61,4.62,4.61,4.61,8038000.0,4.61,4.62,4.61,4.61,8038000.0
2007-10-03 11:30:00,4.61,4.62,4.61,4.61,4670000.0,4.61,4.62,4.61,4.61,4670000.0
2007-10-03 12:00:00,4.61,4.62,4.61,4.62,11902000.0,4.61,4.62,4.61,4.62,11902000.0
2007-10-03 12:30:00,4.62,4.64,4.62,4.63,5532000.0,4.62,4.64,4.62,4.63,5532000.0
2007-10-03 13:00:00,4.63,4.63,4.62,4.63,5624000.0,4.63,4.63,4.62,4.63,5624000.0
2007-10-03 13:30:00,4.63,4.63,4.61,4.62,4438000.0,4.63,4.63,4.61,4.62,4438000.0
2007-10-03 14:00:00,4.62,4.62,4.61,4.62,9174000.0,4.62,4.62,4.61,4.62,9174000.0
2007-10-03 14:30:00,4.62,4.62,4.6,4.62,6940000.0,4.62,4.62,4.6,4.62,6940000.0
2007-10-03 15:00:00,4.62,4.62,4.61,4.62,6660000.0,4.62,4.62,4.61,4.62,6660000.0
2007-10-03 15:30:00,4.62,4.63,4.61,4.62,10108000.0,4.62,4.63,4.61,4.62,10108000.0
2007-10-04 09:30:00,4.63,4.63,4.57,4.59,9700000.0,4.63,4.63,4.57,4.59,9700000.0
2007-10-04 10:00:00,4.59,4.61,4.58,4.59,6002000.0,4.59,4.61,4.58,4.59,6002000.0
2007-10-04 10:30:00,4.59,4.62,4.59,4.61,5390000.0,4.59,4.62,4.59,4.61,5390000.0
2007-10-04 11:00:00,4.61,4.61,4.6,4.61,2644000.0,4.61,4.61,4.6,4.61,2644000.0
2007-10-04 11:30:00,4.61,4.61,4.6,4.61,2136000.0,4.61,4.61,4.6,4.61,2136000.0
2007-10-04 12:00:00,4.61,4.61,4.6,4.61,1808000.0,4.61,4.61,4.6,4.61,1808000.0
2007-10-04 12:30:00,4.61,4.61,4.6,4.61,2360000.0,4.61,4.61,4.6,4.61,2360000.0
2007-10-04 13:00:00,4.61,4.62,4.61,4.62,3882000.0,4.61,4.62,4.61,4.62,3882000.0
2007-10-04 13:30:00,4.62,4.62,4.6,4.61,5016000.0,4.62,4.62,4.6,4.61,5016000.0
2007-10-04 14:00:00,4.61,4.61,4.61,4.61,3218000.0,4.61,4.61,4.61,4.61,3218000.0
2007-10-04 14:30:00,4.61,4.62,0.95,4.6,6046000.0,4.61,4.62,0.95,4.6,6046000.0
2007-10-04 15:00:00,4.6,4.61,4.6,4.6,4584000.0,4.6,4.61,4.6,4.6,4584000.0
2007-10-04 15:30:00,4.6,4.62,4.6,4.61,9736000.0,4.6,4.62,4.6,4.61,9736000.0
2007-10-05 09:30:00,4.68,4.69,4.62,4.64,14308000.0,4.68,4.69,4.62,4.64,14308000.0
2007-10-05 10:00:00,4.63,4.67,4.63,4.64,8414000.0,4.63,4.67,4.63,4.64,8414000.0
2007-10-05 10:30:00,4.65,4.66,4.62,4.66,4758000.0,4.65,4.66,4.62,4.66,4758000.0
2007-10-05 11:00:00,4.66,4.67,4.65,4.66,8832000.0,4.66,4.67,4.65,4.66,8832000.0
2007-10-05 11:30:00,4.66,4.67,4.66,4.67,5518000.0,4.66,4.67,4.66,4.67,5518000.0
2007-10-05 12:00:00,4.67,4.67,4.66,4.66,5074000.0,4.67,4.67,4.66,4.66,5074000.0
2007-10-05 12:30:00,4.66,4.67,4.65,4.67,4716000.0,4.66,4.67,4.65,4.67,4716000.0
2007-10-05 13:00:00,4.67,4.67,4.66,4.67,5826000.0,4.67,4.67,4.66,4.67,5826000.0
2007-10-05 13:30:00,4.67,4.68,4.66,4.67,11246000.0,4.67,4.68,4.66,4.67,11246000.0
2007-10-05 14:00:00,4.67,4.67,4.67,4.67,5700000.0,4.67,4.67,4.67,4.67,5700000.0
2007-10-05 14:30:00,4.67,4.67,4.66,4.67,5916000.0,4.67,4.67,4.66,4.67,5916000.0
2007-10-05 15:00:00,4.67,4.68,4.66,4.67,7012000.0,4.67,4.68,4.66,4.67,7012000.0
2007-10-05 15:30:00,4.67,4.67,4.65,4.67,12696000.0,4.67,4.67,4.65,4.67,12696000.0
2007-10-08 09:30:00,4.71,4.76,4.7,4.75,27364000.0,4.71,4.76,4.7,4.75,27364000.0
2007-10-08 10:00:00,4.75,4.78,4.74,4.75,21768000.0,4.75,4.78,4.74,4.75,21768000.0
2007-10-08 10:30:00,4.75,4.76,4.73,4.74,11718000.0,4.75,4.76,4.73,4.74,11718000.0
2007-10-08 11:00:00,4.74,4.75,4.7,4.73,9460000.0,4.74,4.75,4.7,4.73,9460000.0
2007-10-08 11:30:00,4.73,4.76,4.73,4.75,7558000.0,4.73,4.76,4.73,4.75,7558000.0
2007-10-08 12:00:00,4.75,4.76,4.74,4.75,4308000.0,4.75,4.76,4.74,4.75,4308000.0
2007-10-08 12:30:00,4.75,4.76,4.75,4.75,4670000.0,4.75,4.76,4.75,4.75,4670000.0
2007-10-08 13:00:00,4.75,4.75,4.74,4.75,3804000.0,4.75,4.75,4.74,4.75,3804000.0
2007-10-08 13:30:00,4.75,4.76,4.74,4.75,7384000.0,4.75,4.76,4.74,4.75,7384000.0
2007-10-08 14:00:00,4.75,4.76,4.74,4.75,4164000.0,4.75,4.76,4.74,4.75,4164000.0
2007-10-08 14:30:00,4.75,4.77,4.75,4.76,10102000.0,4.75,4.77,4.75,4.76,10102000.0
2007-10-08 15:00:00,4.76,4.77,4.75,4.76,8134000.0,4.76,4.77,4.75,4.76,8134000.0
2007-10-08 15:30:00,4.76,4.79,4.75,4.79,18574000.0,4.76,4.79,4.75,4.79,18574000.0
2007-10-09 09:30:00,4.83,4.84,4.77,4.78,23144000.0,4.83,4.84,4.77,4.78,23144000.0
2007-10-09 10:00:00,4.78,4.79,4.74,4.76,18068000.0,4.78,4.79,4.74,4.76,18068000.0
2007-10-09 10:30:00,4.76,4.79,4.74,4.77,8896000.0,4.76,4.79,4.74,4.77,8896000.0
2007-10-09 11:00:00,4.77,4.78,4.75,4.76,5166000.0,4.77,4.78,4.75,4.76,5166000.0
2007-10-09 11:30:00,4.76,4.78,4.76,4.78,4616000.0,4.76,4.78,4.76,4.78,4616000.0
2007-10-09 12:00:00,4.78,4.78,4.76,4.77,3926000.0,4.78,4.78,4.76,4.77,3926000.0
2007-10-09 12:30:00,4.77,4.78,4.75,4.76,5328000.0,4.77,4.78,4.75,4.76,5328000.0
2007-10-09 13:00:00,4.76,4.76,4.75,4.76,7578000.0,4.76,4.76,4.75,4.76,7578000.0
2007-10-09 13:30:00,4.75,4.76,4.75,4.76,5984000.0,4.75,4.76,4.75,4.76,5984000.0
2007-10-09 14:00:00,4.76,4.78,4.75,4.77,12410000.0,4.76,4.78,4.75,4.77,12410000.0
2007-10-09 14:30:00,4.77,4.78,4.76,4.77,15668000.0,4.77,4.78,4.76,4.77,15668000.0
2007-10-09 15:00:00,4.77,4.79,4.77,4.78,8528000.0,4.77,4.79,4.77,4.78,8528000.0
2007-10-09 15:30:00,4.78,4.78,4.76,4.77,8834000.0,4.78,4.78,4.76,4.77,8834000.0
2007-10-10 09:30:00,4.78,4.78,4.75,4.76,13820000.0,4.78,4.78,4.75,4.76,13820000.0
2007-10-10 10:00:00,4.76,4.77,4.76,4.77,7404000.0,4.76,4.77,4.76,4.77,7404000.0
2007-10-10 10:30:00,4.77,4.79,4.76,4.77,8200000.0,4.77,4.79,4.76,4.77,8200000.0
2007-10-10 11:00:00,4.77,4.77,4.76,4.77,4396000.0,4.77,4.77,4.76,4.77,4396000.0
2007-10-10 11:30:00,4.77,4.77,4.76,4.76,5448000.0,4.77,4.77,4.76,4.76,5448000.0
2007-10-10 12:00:00,4.76,4.77,4.74,4.74,5662000.0,4.76,4.77,4.74,4.74,5662000.0
2007-10-10 12:30:00,4.74,4.75,4.73,4.74,3654000.0,4.74,4.75,4.73,4.74,3654000.0
2007-10-10 13:00:00,4.74,4.75,4.72,4.72,4598000.0,4.74,4.75,4.72,4.72,4598000.0
2007-10-10 13:30:00,4.72,4.73,4.72,4.73,3464000.0,4.72,4.73,4.72,4.73,3464000.0
2007-10-10 14:00:00,4.73,4.74,4.73,4.74,4346000.0,4.73,4.74,4.73,4.74,4346000.0
2007-10-10 14:30:00,4.74,4.75,4.73,4.74,6862000.0,4.74,4.75,4.73,4.74,6862000.0
2007-10-10 15:00:00,4.75,4.75,4.72,4.74,16782000.0,4.75,4.75,4.72,4.74,16782000.0
2007-10-10 15:30:00,4.73,4.74,4.73,4.73,9366000.0,4.73,4.74,4.73,4.73,9366000.0
2007-10-11 09:30:00,4.77,4.78,4.74,4.78,15974000.0,4.77,4.78,4.74,4.78,15974000.0
2007-10-11 10:00:00,4.78,4.79,4.75,4.75,11970000.0,4.78,4.79,4.75,4.75,11970000.0
2007-10-11 10:30:00,4.76,4.78,4.75,4.76,9452000.0,4.76,4.78,4.75,4.76,9452000.0
2007-10-11 11:00:00,4.76,4.78,4.76,4.77,8534000.0,4.76,4.78,4.76,4.77,8534000.0
2007-10-11 11:30:00,4.77,4.77,4.76,4.76,2516000.0,4.77,4.77,4.76,4.76,2516000.0
2007-10-11 12:00:00,4.76,4.77,4.76,4.77,2964000.0,4.76,4.77,4.76,4.77,2964000.0
2007-10-11 12:30:00,4.77,4.77,4.75,4.75,6632000.0,4.77,4.77,4.75,4.75,6632000.0
2007-10-11 13:00:00,4.76,4.76,4.71,4.72,7372000.0,4.76,4.76,4.71,4.72,7372000.0
2007-10-11 13:30:00,4.72,4.72,4.67,4.68,8300000.0,4.72,4.72,4.67,4.68,8300000.0
2007-10-11 14:00:00,4.68,4.68,4.52,4.54,27234000.0,4.68,4.68,4.52,4.54,27234000.0
2007-10-11 14:30:00,4.54,4.63,4.54,4.55,17770000.0,4.54,4.63,4.54,4.55,17770000.0
2007-10-11 15:00:00,4.55,4.55,4.41,4.46,32588000.0,4.55,4.55,4.41,4.46,32588000.0
2007-10-11 15:30:00,4.46,4.5,4.44,4.47,31148000.0,4.46,4.5,4.44,4.47,31148000.0
2007-10-12 09:30:00,4.47,4.54,4.45,4.53,22536000.0,4.47,4.54,4.45,4.53,22536000.0
2007-10-12 10:00:00,4.53,4.57,4.51,4.57,19764000.0,4.53,4.57,4.51,4.57,19764000.0
2007-10-12 10:30:00,4.57,4.59,4.55,4.57,17702000.0,4.57,4.59,4.55,4.57,17702000.0
2007-10-12 11:00:00,4.57,4.62,4.57,4.61,19806000.0,4.57,4.62,4.57,4.61,19806000.0
2007-10-12 11:30:00,4.61,4.62,4.59,4.59,8134000.0,4.61,4.62,4.59,4.59,8134000.0
2007-10-12 12:00:00,4.59,4.61,4.57,4.6,8306000.0,4.59,4.61,4.57,4.6,8306000.0
2007-10-12 12:30:00,4.6,4.61,4.59,4.6,5454000.0,4.6,4.61,4.59,4.6,5454000.0
2007-10-12 13:00:00,4.6,4.6,4.55,4.58,9892000.0,4.6,4.6,4.55,4.58,9892000.0
2007-10-12 13:30:00,4.58,4.59,4.57,4.58,5934000.0,4.58,4.59,4.57,4.58,5934000.0
2007-10-12 14:00:00,4.58,4.6,4.58,4.59,5364000.0,4.58,4.6,4.58,4.59,5364000.0
2007-10-12 14:30:00,4.59,4.61,4.59,4.6,9010000.0,4.59,4.61,4.59,4.6,9010000.0
2007-10-12 15:00:00,4.6,4.6,4.56,4.57,9560000.0,4.6,4.6,4.56,4.57,9560000.0
2007-10-12 15:30:00,4.57,4.62,4.56,4.62,12618000.0,4.57,4.62,4.56,4.62,12618000.0
2007-10-15 09:30:00,4.59,4.61,4.54,4.57,15928000.0,4.59,4.61,4.54,4.57,15928000.0
2007-10-15 10:00:00,4.57,4.59,4.54,4.57,10586000.0,4.57,4.59,4.54,4.57,10586000.0
2007-10-15 10:30:00,4.57,4.58,4.54,4.55,7854000.0,4.57,4.58,4.54,4.55,7854000.0
2007-10-15 11:00:00,4.55,4.55,4.51,4.53,11440000.0,4.55,4.55,4.51,4.53,11440000.0
2007-10-15 11:30:00,4.53,4.55,4.51,4.54,4888000.0,4.53,4.55,4.51,4.54,4888000.0
2007-10-15 12:00:00,4.54,4.56,4.53,4.54,4804000.0,4.54,4.56,4.53,4.54,4804000.0
2007-10-15 12:30:00,4.54,4.54,4.51,4.54,6772000.0,4.54,4.54,4.51,4.54,6772000.0
2007-10-15 13:00:00,4.53,4.54,4.51,4.53,5436000.0,4.53,4.54,4.51,4.53,5436000.0
2007-10-15 13:30:00,4.53,4.54,4.52,4.54,5020000.0,4.53,4.54,4.52,4.54,5020000.0
2007-10-15 14:00:00,4.54,4.54,4.52,4.54,4632000.0,4.54,4.54,4.52,4.54,4632000.0
2007-10-15 14:30:00,4.54,4.54,4.52,4.53,4266000.0,4.54,4.54,4.52,4.53,4266000.0
2007-10-15 15:00:00,4.53,4.54,4.51,4.52,9094000.0,4.53,4.54,4.51,4.52,9094000.0
2007-10-15 15:30:00,4.52,4.53,4.51,4.53,14568000.0,4.52,4.53,4.51,4.53,14568000.0
2007-10-16 09:30:00,4.44,4.5,4.43,4.49,27484000.0,4.44,4.5,4.43,4.49,27484000.0
2007-10-16 10:00:00,4.49,4.49,4.44,4.45,11946000.0,4.49,4.49,4.44,4.45,11946000.0
2007-10-16 10:30:00,4.45,4.48,4.45,4.48,8988000.0,4.45,4.48,4.45,4.48,8988000.0
2007-10-16 11:00:00,4.48,4.48,4.45,4.46,8856000.0,4.48,4.48,4.45,4.46,8856000.0
2007-10-16 11:30:00,4.46,4.5,4.46,4.48,9036000.0,4.46,4.5,4.46,4.48,9036000.0
2007-10-16 12:00:00,4.48,4.49,4.47,4.47,6026000.0,4.48,4.49,4.47,4.47,6026000.0
2007-10-16 12:30:00,4.47,4.5,4.46,4.48,11210000.0,4.47,4.5,4.46,4.48,11210000.0
2007-10-16 13:00:00,4.48,4.48,4.46,4.47,6120000.0,4.48,4.48,4.46,4.47,6120000.0
2007-10-16 13:30:00,4.47,4.49,4.46,4.47,7718000.0,4.47,4.49,4.46,4.47,7718000.0
2007-10-16 14:00:00,4.47,4.49,4.46,4.47,7776000.0,4.47,4.49,4.46,4.47,7776000.0
2007-10-16 14:30:00,4.47,4.48,4.47,4.47,9652000.0,4.47,4.48,4.47,4.47,9652000.0
2007-10-16 15:00:00,4.47,4.47,4.46,4.46,10282000.0,4.47,4.47,4.46,4.46,10282000.0
2007-10-16 15:30:00,4.46,4.48,4.46,4.48,24008000.0,4.46,4.48,4.46,4.48,24008000.0
2007-10-17 09:30:00,4.6,4.6,4.52,4.53,21644000.0,4.6,4.6,4.52,4.53,21644000.0
2007-10-17 10:00:00,4.53,4.56,4.53,4.55,9740000.0,4.53,4.56,4.53,4.55,9740000.0
2007-10-17 10:30:00,4.55,4.56,4.54,4.55,9398000.0,4.55,4.56,4.54,4.55,9398000.0
2007-10-17 11:00:00,4.55,4.56,4.53,4.55,7632000.0,4.55,4.56,4.53,4.55,7632000.0
2007-10-17 11:30:00,4.55,4.57,4.55,4.56,9866000.0,4.55,4.57,4.55,4.56,9866000.0
2007-10-17 12:00:00,4.56,4.57,4.54,4.55,5110000.0,4.56,4.57,4.54,4.55,5110000.0
2007-10-17 12:30:00,4.55,4.56,4.54,4.54,6150000.0,4.55,4.56,4.54,4.54,6150000.0
2007-10-17 13:00:00,4.54,4.54,4.5,4.5,9454000.0,4.54,4.54,4.5,4.5,9454000.0
2007-10-17 13:30:00,4.5,4.52,4.46,4.48,10272000.0,4.5,4.52,4.46,4.48,10272000.0
2007-10-17 14:00:00,4.48,4.51,4.47,4.48,9300000.0,4.48,4.51,4.47,4.48,9300000.0
2007-10-17 14:30:00,4.48,4.5,4.45,4.5,10730000.0,4.48,4.5,4.45,4.5,10730000.0
2007-10-17 15:00:00,4.5,4.52,4.48,4.51,12066000.0,4.5,4.52,4.48,4.51,12066000.0
2007-10-17 15:30:00,4.51,4.53,4.5,4.53,16042000.0,4.51,4.53,4.5,4.53,16042000.0
2007-10-18 09:30:00,4.47,4.5,4.46,4.47,17002000.0,4.47,4.5,4.46,4.47,17002000.0
2007-10-18 10:00:00,4.47,4.51,4.47,4.5,11882000.0,4.47,4.51,4.47,4.5,11882000.0
2007-10-18 10:30:00,4.5,4.5,4.48,4.48,6478000.0,4.5,4.5,4.48,4.48,6478000.0
2007-10-18 11:00:00,4.48,4.49,4.47,4.47,6166000.0,4.48,4.49,4.47,4.47,6166000.0
2007-10-18 11:30:00,4.47,4.49,4.47,4.49,4778000.0,4.47,4.49,4.47,4.49,4778000.0
2007-10-18 12:00:00,4.49,4.49,4.47,4.48,3656000.0,4.49,4.49,4.47,4.48,3656000.0
2007-10-18 12:30:00,4.48,4.51,4.48,4.5,5670000.0,4.48,4.51,4.48,4.5,5670000.0
2007-10-18 13:00:00,4.49,4.5,4.48,4.5,4546000.0,4.49,4.5,4.48,4.5,4546000.0
2007-10-18 13:30:00,4.5,4.52,4.49,4.52,5454000.0,4.5,4.52,4.49,4.52,5454000.0
2007-10-18 14:00:00,4.52,4.52,4.5,4.5,5744000.0,4.52,4.52,4.5,4.5,5744000.0
2007-10-18 14:30:00,4.5,4.5,4.48,4.49,5018000.0,4.5,4.5,4.48,4.49,5018000.0
2007-10-18 15:00:00,4.49,4.5,4.48,4.49,6244000.0,4.49,4.5,4.48,4.49,6244000.0
2007-10-18 15:30:00,4.49,4.5,4.48,4.49,12484000.0,4.49,4.5,4.48,4.49,12484000.0
2007-10-19 09:30:00,4.5,4.53,4.48,4.52,31112000.0,4.5,4.53,4.48,4.52,31112000.0
2007-10-19 10:00:00,4.52,4.52,4.5,4.51,14278000.0,4.52,4.52,4.5,4.51,14278000.0
2007-10-19 10:30:00,4.51,4.51,4.47,4.47,17480000.0,4.51,4.51,4.47,4.47,17480000.0
2007-10-19 11:00:00,4.47,4.5,4.47,4.49,11826000.0,4.47,4.5,4.47,4.49,11826000.0
2007-10-19 11:30:00,4.49,4.51,4.48,4.5,10892000.0,4.49,4.51,4.48,4.5,10892000.0
2007-10-19 12:00:00,4.5,4.52,4.49,4.51,7406000.0,4.5,4.52,4.49,4.51,7406000.0
2007-10-19 12:30:00,4.51,4.52,4.49,4.51,9078000.0,4.51,4.52,4.49,4.51,9078000.0
2007-10-19 13:00:00,4.51,4.52,4.5,4.5,5214000.0,4.51,4.52,4.5,4.5,5214000.0
2007-10-19 13:30:00,4.5,4.52,4.5,4.51,4892000.0,4.5,4.52,4.5,4.51,4892000.0
2007-10-19 14:00:00,4.51,4.52,4.5,4.51,8050000.0,4.51,4.52,4.5,4.51,8050000.0
2007-10-19 14:30:00,4.51,4.51,4.5,4.5,8686000.0,4.51,4.51,4.5,4.5,8686000.0
2007-10-19 15:00:00,4.5,4.51,4.49,4.5,12376000.0,4.5,4.51,4.49,4.5,12376000.0
2007-10-19 15:30:00,4.5,4.5,4.49,4.49,27808000.0,4.5,4.5,4.49,4.49,27808000.0
2007-10-22 09:30:00,4.47,4.54,4.45,4.52,29576000.0,4.47,4.54,4.45,4.52,29576000.0
2007-10-22 10:00:00,4.52,4.58,4.52,4.56,19968000.0,4.52,4.58,4.52,4.56,19968000.0
2007-10-22 10:30:00,4.56,4.56,4.52,4.54,15444000.0,4.56,4.56,4.52,4.54,15444000.0
2007-10-22 11:00:00,4.54,4.54,4.52,4.54,11482000.0,4.54,4.54,4.52,4.54,11482000.0
2007-10-22 11:30:00,4.54,4.54,4.52,4.54,13124000.0,4.54,4.54,4.52,4.54,13124000.0
2007-10-22 12:00:00,4.54,4.55,4.53,4.54,8328000.0,4.54,4.55,4.53,4.54,8328000.0
2007-10-22 12:30:00,4.54,4.56,4.54,4.55,8356000.0,4.54,4.56,4.54,4.55,8356000.0
2007-10-22 13:00:00,4.55,4.56,4.55,4.55,6916000.0,4.55,4.56,4.55,4.55,6916000.0
2007-10-22 13:30:00,4.55,4.56,4.55,4.55,6852000.0,4.55,4.56,4.55,4.55,6852000.0
2007-10-22 14:00:00,4.55,4.56,4.55,4.55,7368000.0,4.55,4.56,4.55,4.55,7368000.0
2007-10-22 14:30:00,4.55,4.56,4.54,4.55,9312000.0,4.55,4.56,4.54,4.55,9312000.0
2007-10-22 15:00:00,4.55,4.55,4.54,4.55,9144000.0,4.55,4.55,4.54,4.55,9144000.0
2007-10-22 15:30:00,4.55,4.57,4.55,4.56,18110000.0,4.55,4.57,4.55,4.56,18110000.0
2007-10-23 09:30:00,4.76,4.77,4.71,4.73,58850000.0,4.76,4.77,4.71,4.73,58850000.0
2007-10-23 10:00:00,4.73,4.74,4.72,4.73,27396000.0,4.73,4.74,4.72,4.73,27396000.0
2007-10-23 10:30:00,4.74,4.75,4.72,4.73,25470000.0,4.74,4.75,4.72,4.73,25470000.0
2007-10-23 11:00:00,4.73,4.75,4.72,4.73,31286000.0,4.73,4.75,4.72,4.73,31286000.0
2007-10-23 11:30:00,4.74,4.75,4.73,4.74,26934000.0,4.74,4.75,4.73,4.74,26934000.0
2007-10-23 12:00:00,4.74,4.75,4.74,4.74,21662000.0,4.74,4.75,4.74,4.74,21662000.0
2007-10-23 12:30:00,4.74,4.74,4.74,4.74,19076000.0,4.74,4.74,4.74,4.74,19076000.0
2007-10-23 13:00:00,4.74,4.85,4.74,4.82,55018000.0,4.74,4.85,4.74,4.82,55018000.0
2007-10-23 13:30:00,4.83,4.88,4.81,4.84,61686000.0,4.83,4.88,4.81,4.84,61686000.0
2007-10-23 14:00:00,4.84,4.95,4.84,4.93,48916000.0,4.84,4.95,4.84,4.93,48916000.0
2007-10-23 14:30:00,4.93,4.94,4.87,4.91,47204000.0,4.93,4.94,4.87,4.91,47204000.0
2007-10-23 15:00:00,4.91,4.97,4.88,4.96,49284000.0,4.91,4.97,4.88,4.96,49284000.0
2007-10-23 15:30:00,4.96,5.05,4.95,5.05,100492000.0,4.96,5.05,4.95,5.05,100492000.0
2007-10-24 09:30:00,4.54,4.54,4.39,4.46,164086000.0,4.54,4.54,4.39,4.46,164086000.0
2007-10-24 10:00:00,4.46,4.46,4.3,4.33,104998000.0,4.46,4.46,4.3,4.33,104998000.0
2007-10-24 10:30:00,4.33,4.36,4.23,4.25,75742000.0,4.33,4.36,4.23,4.25,75742000.0
2007-10-24 11:00:00,4.25,4.27,4.16,4.23,79920000.0,4.25,4.27,4.16,4.23,79920000.0
2007-10-24 11:30:00,4.23,4.26,4.19,4.24,42122000.0,4.23,4.26,4.19,4.24,42122000.0
2007-10-24 12:00:00,4.24,4.29,4.24,4.28,32818000.0,4.24,4.29,4.24,4.28,32818000.0
2007-10-24 12:30:00,4.28,4.32,4.27,4.31,38948000.0,4.28,4.32,4.27,4.31,38948000.0
2007-10-24 13:00:00,4.31,4.31,4.26,4.29,20082000.0,4.31,4.31,4.26,4.29,20082000.0
2007-10-24 13:30:00,4.29,4.29,4.23,4.26,29778000.0,4.29,4.29,4.23,4.26,29778000.0
2007-10-24 14:00:00,4.26,4.34,4.24,4.33,34248000.0,4.26,4.34,4.24,4.33,34248000.0
2007-10-24 14:30:00,4.33,4.39,4.31,4.38,46210000.0,4.33,4.39,4.31,4.38,46210000.0
2007-10-24 15:00:00,4.38,4.45,4.35,4.44,49402000.0,4.38,4.45,4.35,4.44,49402000.0
2007-10-24 15:30:00,4.44,4.49,4.39,4.44,59358000.0,4.44,4.49,4.39,4.44,59358000.0
2007-10-25 09:30:00,4.41,4.42,4.33,4.35,40552000.0,4.41,4.42,4.33,4.35,40552000.0
2007-10-25 10:00:00,4.35,4.4,4.32,4.39,24920000.0,4.35,4.4,4.32,4.39,24920000.0
2007-10-25 10:30:00,4.39,4.42,4.37,4.41,16044000.0,4.39,4.42,4.37,4.41,16044000.0
2007-10-25 11:00:00,4.41,4.41,4.36,4.37,17160000.0,4.41,4.41,4.36,4.37,17160000.0
2007-10-25 11:30:00,4.37,4.4,4.37,4.38,13714000.0,4.37,4.4,4.37,4.38,13714000.0
2007-10-25 12:00:00,4.38,4.41,4.38,4.41,10820000.0,4.38,4.41,4.38,4.41,10820000.0
2007-10-25 12:30:00,4.41,4.41,4.37,4.38,8320000.0,4.41,4.41,4.37,4.38,8320000.0
2007-10-25 13:00:00,4.38,4.39,4.37,4.38,13648000.0,4.38,4.39,4.37,4.38,13648000.0
2007-10-25 13:30:00,4.38,4.42,4.38,4.4,10104000.0,4.38,4.42,4.38,4.4,10104000.0
2007-10-25 14:00:00,4.4,4.43,4.38,4.42,12580000.0,4.4,4.43,4.38,4.42,12580000.0
2007-10-25 14:30:00,4.42,4.46,4.41,4.46,16716000.0,4.42,4.46,4.41,4.46,16716000.0
2007-10-25 15:00:00,4.46,4.48,4.44,4.44,15072000.0,4.46,4.48,4.44,4.44,15072000.0
2007-10-25 15:30:00,4.44,4.45,4.41,4.41,19950000.0,4.44,4.45,4.41,4.41,19950000.0
2007-10-26 09:30:00,4.45,4.49,4.39,4.41,23834000.0,4.45,4.49,4.39,4.41,23834000.0
2007-10-26 10:00:00,4.41,4.45,4.4,4.43,13304000.0,4.41,4.45,4.4,4.43,13304000.0
2007-10-26 10:30:00,4.43,4.44,4.39,4.41,11280000.0,4.43,4.44,4.39,4.41,11280000.0
2007-10-26 11:00:00,4.41,4.42,4.4,4.42,8858000.0,4.41,4.42,4.4,4.42,8858000.0
2007-10-26 11:30:00,4.42,4.42,4.39,4.39,9652000.0,4.42,4.42,4.39,4.39,9652000.0
2007-10-26 12:00:00,4.39,4.42,4.39,4.42,8190000.0,4.39,4.42,4.39,4.42,8190000.0
2007-10-26 12:30:00,4.42,4.46,4.41,4.45,10624000.0,4.42,4.46,4.41,4.45,10624000.0
2007-10-26 13:00:00,4.45,4.48,4.44,4.47,9012000.0,4.45,4.48,4.44,4.47,9012000.0
2007-10-26 13:30:00,4.47,4.48,4.46,4.48,6636000.0,4.47,4.48,4.46,4.48,6636000.0
2007-10-26 14:00:00,4.48,4.54,4.48,4.52,20596000.0,4.48,4.54,4.48,4.52,20596000.0
2007-10-26 14:30:00,4.52,4.53,4.49,4.5,13364000.0,4.52,4.53,4.49,4.5,13364000.0
2007-10-26 15:00:00,4.5,4.5,4.47,4.49,14236000.0,4.5,4.5,4.47,4.49,14236000.0
2007-10-26 15:30:00,4.49,4.51,4.49,4.5,19324000.0,4.49,4.51,4.49,4.5,19324000.0
2007-10-29 09:30:00,4.51,4.52,4.47,4.5,19746000.0,4.51,4.52,4.47,4.5,19746000.0
2007-10-29 10:00:00,4.5,4.51,4.48,4.49,14596000.0,4.5,4.51,4.48,4.49,14596000.0
2007-10-29 10:30:00,4.49,4.5,4.47,4.5,11248000.0,4.49,4.5,4.47,4.5,11248000.0
2007-10-29 11:00:00,4.49,4.52,4.49,4.52,9262000.0,4.49,4.52,4.49,4.52,9262000.0
2007-10-29 11:30:00,4.52,4.54,4.51,4.53,8912000.0,4.52,4.54,4.51,4.53,8912000.0
2007-10-29 12:00:00,4.53,4.55,4.53,4.54,6718000.0,4.53,4.55,4.53,4.54,6718000.0
2007-10-29 12:30:00,4.54,4.54,4.52,4.53,6312000.0,4.54,4.54,4.52,4.53,6312000.0
2007-10-29 13:00:00,4.53,4.55,4.53,4.54,5516000.0,4.53,4.55,4.53,4.54,5516000.0
2007-10-29 13:30:00,4.54,4.56,4.54,4.56,7230000.0,4.54,4.56,4.54,4.56,7230000.0
2007-10-29 14:00:00,4.56,4.57,4.54,4.54,10680000.0,4.56,4.57,4.54,4.54,10680000.0
2007-10-29 14:30:00,4.54,4.55,4.53,4.53,8336000.0,4.54,4.55,4.53,4.53,8336000.0
2007-10-29 15:00:00,4.53,4.56,4.53,4.55,8276000.0,4.53,4.56,4.53,4.55,8276000.0
2007-10-29 15:30:00,4.55,4.55,4.5,4.51,15876000.0,4.55,4.55,4.5,4.51,15876000.0
2007-10-30 09:30:00,4.48,4.53,4.48,4.51,12962000.0,4.48,4.53,4.48,4.51,12962000.0
2007-10-30 10:00:00,4.51,4.52,4.48,4.5,7680000.0,4.51,4.52,4.48,4.5,7680000.0
2007-10-30 10:30:00,4.5,4.51,4.49,4.49,7336000.0,4.5,4.51,4.49,4.49,7336000.0
2007-10-30 11:00:00,4.49,4.49,4.47,4.47,6764000.0,4.49,4.49,4.47,4.47,6764000.0
2007-10-30 11:30:00,4.48,4.48,4.47,4.48,5522000.0,4.48,4.48,4.47,4.48,5522000.0
2007-10-30 12:00:00,4.48,4.48,4.46,4.46,3688000.0,4.48,4.48,4.46,4.46,3688000.0
2007-10-30 12:30:00,4.46,4.47,4.46,4.46,4622000.0,4.46,4.47,4.46,4.46,4622000.0
2007-10-30 13:00:00,4.47,4.47,4.44,4.46,7202000.0,4.47,4.47,4.44,4.46,7202000.0
2007-10-30 13:30:00,4.46,4.48,4.46,4.47,5406000.0,4.46,4.48,4.46,4.47,5406000.0
2007-10-30 14:00:00,4.47,4.47,4.44,4.44,6046000.0,4.47,4.47,4.44,4.44,6046000.0
2007-10-30 14:30:00,4.44,4.44,4.42,4.42,8570000.0,4.44,4.44,4.42,4.42,8570000.0
2007-10-30 15:00:00,4.42,4.43,4.4,4.4,10064000.0,4.42,4.43,4.4,4.4,10064000.0
2007-10-30 15:30:00,4.41,4.42,4.4,4.41,16182000.0,4.41,4.42,4.4,4.41,16182000.0
2007-10-31 09:30:00,4.4,4.42,4.36,4.38,21108000.0,4.4,4.42,4.36,4.38,21108000.0
2007-10-31 10:00:00,4.38,4.41,4.37,4.4,7312000.0,4.38,4.41,4.37,4.4,7312000.0
2007-10-31 10:30:00,4.4,4.43,4.39,4.4,6088000.0,4.4,4.43,4.39,4.4,6088000.0
2007-10-31 11:00:00,4.4,4.41,4.4,4.41,3868000.0,4.4,4.41,4.4,4.41,3868000.0
2007-10-31 11:30:00,4.41,4.41,4.39,4.4,4332000.0,4.41,4.41,4.39,4.4,4332000.0
2007-10-31 12:00:00,4.4,4.43,4.4,4.42,8030000.0,4.4,4.43,4.4,4.42,8030000.0
2007-10-31 12:30:00,4.42,4.43,4.42,4.42,4058000.0,4.42,4.43,4.42,4.42,4058000.0
2007-10-31 13:00:00,4.42,4.43,4.42,4.42,2666000.0,4.42,4.43,4.42,4.42,2666000.0
2007-10-31 13:30:00,4.42,4.43,4.39,4.4,5058000.0,4.42,4.43,4.39,4.4,5058000.0
2007-10-31 14:00:00,4.4,4.42,4.35,4.39,19576000.0,4.4,4.42,4.35,4.39,19576000.0
2007-10-31 14:30:00,4.39,4.48,4.39,4.46,17550000.0,4.39,4.48,4.39,4.46,17550000.0
2007-10-31 15:00:00,4.46,4.46,4.4,4.41,14262000.0,4.46,4.46,4.4,4.41,14262000.0
2007-10-31 15:30:00,4.41,4.47,4.4,4.46,16484000.0,4.41,4.47,4.4,4.46,16484000.0
2007-11-01 09:30:00,4.39,4.4,4.33,4.38,29506000.0,4.39,4.4,4.33,4.38,29506000.0
2007-11-01 10:00:00,4.38,4.42,4.36,4.4,12534000.0,4.38,4.42,4.36,4.4,12534000.0
2007-11-01 10:30:00,4.4,4.43,4.4,4.42,8398000.0,4.4,4.43,4.4,4.42,8398000.0
2007-11-01 11:00:00,4.42,4.43,4.4,4.42,5484000.0,4.42,4.43,4.4,4.42,5484000.0
2007-11-01 11:30:00,4.42,4.43,4.4,4.43,5944000.0,4.42,4.43,4.4,4.43,5944000.0
2007-11-01 12:00:00,4.43,4.45,4.42,4.43,5278000.0,4.43,4.45,4.42,4.43,5278000.0
2007-11-01 12:30:00,4.43,4.44,4.42,4.44,4554000.0,4.43,4.44,4.42,4.44,4554000.0
2007-11-01 13:00:00,4.44,4.49,4.43,4.44,20456000.0,4.44,4.49,4.43,4.44,20456000.0
2007-11-01 13:30:00,4.44,4.45,4.38,4.38,15440000.0,4.44,4.45,4.38,4.38,15440000.0
2007-11-01 14:00:00,4.38,4.41,4.38,4.38,8034000.0,4.38,4.41,4.38,4.38,8034000.0
2007-11-01 14:30:00,4.39,4.44,4.39,4.43,8056000.0,4.39,4.44,4.39,4.43,8056000.0
2007-11-01 15:00:00,4.43,4.44,4.39,4.39,9998000.0,4.43,4.44,4.39,4.39,9998000.0
2007-11-01 15:30:00,4.39,4.42,4.37,4.38,22040000.0,4.39,4.42,4.37,4.38,22040000.0
2007-11-02 09:30:00,4.4,4.41,4.24,4.25,44194000.0,4.4,4.41,4.24,4.25,44194000.0
2007-11-02 10:00:00,4.25,4.27,4.18,4.27,43736000.0,4.25,4.27,4.18,4.27,43736000.0
2007-11-02 10:30:00,4.27,4.29,4.24,4.29,20756000.0,4.27,4.29,4.24,4.29,20756000.0
2007-11-02 11:00:00,4.29,4.31,4.25,4.26,15160000.0,4.29,4.31,4.25,4.26,15160000.0
2007-11-02 11:30:00,4.26,4.29,4.23,4.27,11904000.0,4.26,4.29,4.23,4.27,11904000.0
2007-11-02 12:00:00,4.27,4.33,4.27,4.33,6256000.0,4.27,4.33,4.27,4.33,6256000.0
2007-11-02 12:30:00,4.33,4.35,4.31,4.34,7430000.0,4.33,4.35,4.31,4.34,7430000.0
2007-11-02 13:00:00,4.34,4.35,4.31,4.32,6036000.0,4.34,4.35,4.31,4.32,6036000.0
2007-11-02 13:30:00,4.32,4.32,4.28,4.28,6394000.0,4.32,4.32,4.28,4.28,6394000.0
2007-11-02 14:00:00,4.28,4.31,4.28,4.3,4894000.0,4.28,4.31,4.28,4.3,4894000.0
2007-11-02 14:30:00,4.3,4.31,4.26,4.27,8204000.0,4.3,4.31,4.26,4.27,8204000.0
2007-11-02 15:00:00,4.27,4.31,4.26,4.28,7106000.0,4.27,4.31,4.26,4.28,7106000.0
2007-11-02 15:30:00,4.29,4.31,4.27,4.3,15238000.0,4.29,4.31,4.27,4.3,15238000.0
2007-11-05 09:30:00,4.22,4.25,4.2,4.24,19786000.0,4.22,4.25,4.2,4.24,19786000.0
2007-11-05 10:00:00,4.24,4.28,4.24,4.25,11084000.0,4.24,4.28,4.24,4.25,11084000.0
2007-11-05 10:30:00,4.25,4.3,4.24,4.28,10478000.0,4.25,4.3,4.24,4.28,10478000.0
2007-11-05 11:00:00,4.28,4.3,4.25,4.25,6716000.0,4.28,4.3,4.25,4.25,6716000.0
2007-11-05 11:30:00,4.25,4.29,4.24,4.27,5408000.0,4.25,4.29,4.24,4.27,5408000.0
2007-11-05 12:00:00,4.27,4.28,4.25,4.25,3836000.0,4.27,4.28,4.25,4.25,3836000.0
2007-11-05 12:30:00,4.25,4.26,4.24,4.26,3110000.0,4.25,4.26,4.24,4.26,3110000.0
2007-11-05 13:00:00,4.26,4.26,4.22,4.22,4816000.0,4.26,4.26,4.22,4.22,4816000.0
2007-11-05 13:30:00,4.22,4.23,4.19,4.19,10244000.0,4.22,4.23,4.19,4.19,10244000.0
2007-11-05 14:00:00,4.19,4.21,4.18,4.18,8640000.0,4.19,4.21,4.18,4.18,8640000.0
2007-11-05 14:30:00,4.18,4.18,4.14,4.15,18844000.0,4.18,4.18,4.14,4.15,18844000.0
2007-11-05 15:00:00,4.15,4.24,4.15,4.23,11870000.0,4.15,4.24,4.15,4.23,11870000.0
2007-11-05 15:30:00,4.23,4.26,4.22,4.22,15522000.0,4.23,4.26,4.22,4.22,15522000.0
2007-11-06 09:30:00,4.25,4.28,4.23,4.24,12950000.0,4.25,4.28,4.23,4.24,12950000.0
2007-11-06 10:00:00,4.24,4.26,4.22,4.24,10410000.0,4.24,4.26,4.22,4.24,10410000.0
2007-11-06 10:30:00,4.24,4.27,4.23,4.27,14456000.0,4.24,4.27,4.23,4.27,14456000.0
2007-11-06 11:00:00,4.27,4.28,4.25,4.26,8124000.0,4.27,4.28,4.25,4.26,8124000.0
2007-11-06 11:30:00,4.26,4.28,4.25,4.26,6234000.0,4.26,4.28,4.25,4.26,6234000.0
2007-11-06 12:00:00,4.26,4.32,4.25,4.3,18498000.0,4.26,4.32,4.25,4.3,18498000.0
2007-11-06 12:30:00,4.31,4.31,4.28,4.3,7744000.0,4.31,4.31,4.28,4.3,7744000.0
2007-11-06 13:00:00,4.3,4.33,4.3,4.32,13232000.0,4.3,4.33,4.3,4.32,13232000.0
2007-11-06 13:30:00,4.32,4.36,4.31,4.32,10994000.0,4.32,4.36,4.31,4.32,10994000.0
2007-11-06 14:00:00,4.32,4.34,4.3,4.34,12254000.0,4.32,4.34,4.3,4.34,12254000.0
2007-11-06 14:30:00,4.34,4.34,4.33,4.33,6650000.0,4.34,4.34,4.33,4.33,6650000.0
2007-11-06 15:00:00,4.33,4.36,4.33,4.36,9882000.0,4.33,4.36,4.33,4.36,9882000.0
2007-11-06 15:30:00,4.36,4.38,4.34,4.37,16644000.0,4.36,4.38,4.34,4.37,16644000.0
2007-11-07 09:30:00,4.32,4.38,4.31,4.38,15934000.0,4.32,4.38,4.31,4.38,15934000.0
2007-11-07 10:00:00,4.38,4.45,4.37,4.41,17488000.0,4.38,4.45,4.37,4.41,17488000.0
2007-11-07 10:30:00,4.41,4.43,4.4,4.41,14458000.0,4.41,4.43,4.4,4.41,14458000.0
2007-11-07 11:00:00,4.41,4.46,4.41,4.43,9730000.0,4.41,4.46,4.41,4.43,9730000.0
2007-11-07 11:30:00,4.43,4.43,4.41,4.43,7838000.0,4.43,4.43,4.41,4.43,7838000.0
2007-11-07 12:00:00,4.43,4.43,4.39,4.4,9026000.0,4.43,4.43,4.39,4.4,9026000.0
2007-11-07 12:30:00,4.4,4.42,4.38,4.39,8738000.0,4.4,4.42,4.38,4.39,8738000.0
2007-11-07 13:00:00,4.39,4.4,4.35,4.35,13314000.0,4.39,4.4,4.35,4.35,13314000.0
2007-11-07 13:30:00,4.35,4.39,4.35,4.37,11322000.0,4.35,4.39,4.35,4.37,11322000.0
2007-11-07 14:00:00,4.37,4.41,4.37,4.4,9934000.0,4.37,4.41,4.37,4.4,9934000.0
2007-11-07 14:30:00,4.4,4.4,4.38,4.38,8764000.0,4.4,4.4,4.38,4.38,8764000.0
2007-11-07 15:00:00,4.38,4.4,4.35,4.36,8746000.0,4.38,4.4,4.35,4.36,8746000.0
2007-11-07 15:30:00,4.36,4.38,4.35,4.35,22244000.0,4.36,4.38,4.35,4.35,22244000.0
2007-11-08 09:30:00,4.34,4.35,4.23,4.25,17842000.0,4.34,4.35,4.23,4.25,17842000.0
2007-11-08 10:00:00,4.25,4.27,4.21,4.24,14948000.0,4.25,4.27,4.21,4.24,14948000.0
2007-11-08 10:30:00,4.24,4.27,4.24,4.25,10968000.0,4.24,4.27,4.24,4.25,10968000.0
2007-11-08 11:00:00,4.25,4.27,4.22,4.23,7466000.0,4.25,4.27,4.22,4.23,7466000.0
2007-11-08 11:30:00,4.23,4.25,4.19,4.2,10434000.0,4.23,4.25,4.19,4.2,10434000.0
2007-11-08 12:00:00,4.2,4.23,4.15,4.16,14204000.0,4.2,4.23,4.15,4.16,14204000.0
2007-11-08 12:30:00,4.16,4.16,4.08,4.13,19110000.0,4.16,4.16,4.08,4.13,19110000.0
2007-11-08 13:00:00,4.13,4.17,4.08,4.17,15516000.0,4.13,4.17,4.08,4.17,15516000.0
2007-11-08 13:30:00,4.17,4.2,4.14,4.19,10060000.0,4.17,4.2,4.14,4.19,10060000.0
2007-11-08 14:00:00,4.19,4.19,4.09,4.09,14080000.0,4.19,4.19,4.09,4.09,14080000.0
2007-11-08 14:30:00,4.09,4.11,4.07,4.1,17388000.0,4.09,4.11,4.07,4.1,17388000.0
2007-11-08 15:00:00,4.11,4.2,4.09,4.19,23168000.0,4.11,4.2,4.09,4.19,23168000.0
2007-11-08 15:30:00,4.2,4.21,4.16,4.18,22084000.0,4.2,4.21,4.16,4.18,22084000.0
2007-11-09 09:30:00,4.11,4.12,4.01,4.03,27614000.0,4.11,4.12,4.01,4.03,27614000.0
2007-11-09 10:00:00,4.03,4.09,4.03,4.08,16994000.0,4.03,4.09,4.03,4.08,16994000.0
2007-11-09 10:30:00,4.08,4.08,4.02,4.05,10514000.0,4.08,4.08,4.02,4.05,10514000.0
2007-11-09 11:00:00,4.05,4.06,4.0,4.03,13306000.0,4.05,4.06,4.0,4.03,13306000.0
2007-11-09 11:30:00,4.03,4.06,4.01,4.05,10088000.0,4.03,4.06,4.01,4.05,10088000.0
2007-11-09 12:00:00,4.05,4.05,4.02,4.04,11410000.0,4.05,4.05,4.02,4.04,11410000.0
2007-11-09 12:30:00,4.04,4.05,4.01,4.02,10026000.0,4.04,4.05,4.01,4.02,10026000.0
2007-11-09 13:00:00,4.02,4.03,4.0,4.02,7324000.0,4.02,4.03,4.0,4.02,7324000.0
2007-11-09 13:30:00,4.02,4.02,3.95,3.95,16354000.0,4.02,4.02,3.95,3.95,16354000.0
2007-11-09 14:00:00,3.95,4.03,3.95,4.02,18518000.0,3.95,4.03,3.95,4.02,18518000.0
2007-11-09 14:30:00,4.02,4.04,4.0,4.02,13450000.0,4.02,4.04,4.0,4.02,13450000.0
2007-11-09 15:00:00,4.02,4.07,4.02,4.06,11966000.0,4.02,4.07,4.02,4.06,11966000.0
2007-11-09 15:30:00,4.06,4.06,3.94,3.95,30170000.0,4.06,4.06,3.94,3.95,30170000.0
2007-11-12 09:30:00,3.92,4.0,3.86,3.95,25116000.0,3.92,4.0,3.86,3.95,25116000.0
2007-11-12 10:00:00,3.95,3.95,3.89,3.94,14026000.0,3.95,3.95,3.89,3.94,14026000.0
2007-11-12 10:30:00,3.94,3.99,3.93,3.96,11518000.0,3.94,3.99,3.93,3.96,11518000.0
2007-11-12 11:00:00,3.96,4.0,3.94,3.99,9190000.0,3.96,4.0,3.94,3.99,9190000.0
2007-11-12 11:30:00,3.99,3.99,3.95,3.97,5682000.0,3.99,3.99,3.95,3.97,5682000.0
2007-11-12 12:00:00,3.97,3.98,3.95,3.98,5738000.0,3.97,3.98,3.95,3.98,5738000.0
2007-11-12 12:30:00,3.98,4.0,3.95,3.95,8556000.0,3.98,4.0,3.95,3.95,8556000.0
2007-11-12 13:00:00,3.95,3.97,3.93,3.94,8514000.0,3.95,3.97,3.93,3.94,8514000.0
2007-11-12 13:30:00,3.94,3.94,3.89,3.9,14858000.0,3.94,3.94,3.89,3.9,14858000.0
2007-11-12 14:00:00,3.9,3.91,3.85,3.88,14850000.0,3.9,3.91,3.85,3.88,14850000.0
2007-11-12 14:30:00,3.88,3.91,3.88,3.9,11576000.0,3.88,3.91,3.88,3.9,11576000.0
2007-11-12 15:00:00,3.9,3.9,3.87,3.87,12662000.0,3.9,3.9,3.87,3.87,12662000.0
2007-11-12 15:30:00,3.87,3.89,3.83,3.85,33716000.0,3.87,3.89,3.83,3.85,33716000.0
2007-11-13 09:30:00,3.89,3.98,3.89,3.97,24118000.0,3.89,3.98,3.89,3.97,24118000.0
2007-11-13 10:00:00,3.97,3.98,3.95,3.97,17122000.0,3.97,3.98,3.95,3.97,17122000.0
2007-11-13 10:30:00,3.97,3.97,3.9,3.94,20212000.0,3.97,3.97,3.9,3.94,20212000.0
2007-11-13 11:00:00,3.94,3.96,3.93,3.95,14012000.0,3.94,3.96,3.93,3.95,14012000.0
2007-11-13 11:30:00,3.95,4.0,3.95,3.99,21146000.0,3.95,4.0,3.95,3.99,21146000.0
2007-11-13 12:00:00,3.99,3.99,3.96,3.96,10630000.0,3.99,3.99,3.96,3.96,10630000.0
2007-11-13 12:30:00,3.96,3.97,3.95,3.96,6416000.0,3.96,3.97,3.95,3.96,6416000.0
2007-11-13 13:00:00,3.96,3.98,3.95,3.97,4462000.0,3.96,3.98,3.95,3.97,4462000.0
2007-11-13 13:30:00,3.97,3.99,3.96,3.98,5502000.0,3.97,3.99,3.96,3.98,5502000.0
2007-11-13 14:00:00,3.98,3.98,3.96,3.97,11244000.0,3.98,3.98,3.96,3.97,11244000.0
2007-11-13 14:30:00,3.97,3.99,3.96,3.98,9124000.0,3.97,3.99,3.96,3.98,9124000.0
2007-11-13 15:00:00,3.98,4.0,3.97,3.98,11128000.0,3.98,4.0,3.97,3.98,11128000.0
2007-11-13 15:30:00,3.98,4.0,3.97,3.99,16898000.0,3.98,4.0,3.97,3.99,16898000.0
2007-11-14 09:30:00,4.02,4.06,3.98,3.99,24890000.0,4.02,4.06,3.98,3.99,24890000.0
2007-11-14 10:00:00,3.99,4.0,3.95,3.97,13854000.0,3.99,4.0,3.95,3.97,13854000.0
2007-11-14 10:30:00,3.97,4.02,3.96,4.0,11958000.0,3.97,4.02,3.96,4.0,11958000.0
2007-11-14 11:00:00,4.0,4.0,3.94,3.98,11380000.0,4.0,4.0,3.94,3.98,11380000.0
2007-11-14 11:30:00,3.98,4.01,3.97,3.98,7310000.0,3.98,4.01,3.97,3.98,7310000.0
2007-11-14 12:00:00,3.98,4.01,3.97,4.0,5838000.0,3.98,4.01,3.97,4.0,5838000.0
2007-11-14 12:30:00,4.0,4.02,4.0,4.01,6144000.0,4.0,4.02,4.0,4.01,6144000.0
2007-11-14 13:00:00,4.01,4.03,4.01,4.01,5686000.0,4.01,4.03,4.01,4.01,5686000.0
2007-11-14 13:30:00,4.01,4.02,3.99,3.99,10756000.0,4.01,4.02,3.99,3.99,10756000.0
2007-11-14 14:00:00,3.99,4.02,3.98,4.01,8554000.0,3.99,4.02,3.98,4.01,8554000.0
2007-11-14 14:30:00,4.01,4.02,4.0,4.0,9236000.0,4.01,4.02,4.0,4.0,9236000.0
2007-11-14 15:00:00,4.0,4.01,3.99,4.01,14294000.0,4.0,4.01,3.99,4.01,14294000.0
2007-11-14 15:30:00,4.01,4.01,3.91,3.93,23280000.0,4.01,4.01,3.91,3.93,23280000.0
2007-11-15 09:30:00,3.97,3.99,3.9,3.92,23754000.0,3.97,3.99,3.9,3.92,23754000.0
2007-11-15 10:00:00,3.92,3.97,3.91,3.95,12180000.0,3.92,3.97,3.91,3.95,12180000.0
2007-11-15 10:30:00,3.95,3.97,3.92,3.94,10038000.0,3.95,3.97,3.92,3.94,10038000.0
2007-11-15 11:00:00,3.94,3.95,3.92,3.93,5970000.0,3.94,3.95,3.92,3.93,5970000.0
2007-11-15 11:30:00,3.93,3.93,3.9,3.91,6764000.0,3.93,3.93,3.9,3.91,6764000.0
2007-11-15 12:00:00,3.91,3.93,3.9,3.9,6154000.0,3.91,3.93,3.9,3.9,6154000.0
2007-11-15 12:30:00,3.9,3.91,3.88,3.9,8420000.0,3.9,3.91,3.88,3.9,8420000.0
2007-11-15 13:00:00,3.9,3.91,3.88,3.89,6160000.0,3.9,3.91,3.88,3.89,6160000.0
2007-11-15 13:30:00,3.9,3.92,3.89,3.9,7500000.0,3.9,3.92,3.89,3.9,7500000.0
2007-11-15 14:00:00,3.9,3.91,3.89,3.9,7410000.0,3.9,3.91,3.89,3.9,7410000.0
2007-11-15 14:30:00,3.9,3.91,3.86,3.86,9058000.0,3.9,3.91,3.86,3.86,9058000.0
2007-11-15 15:00:00,3.86,3.89,3.84,3.89,16204000.0,3.86,3.89,3.84,3.89,16204000.0
2007-11-15 15:30:00,3.89,3.91,3.84,3.9,23254000.0,3.89,3.91,3.84,3.9,23254000.0
2007-11-16 09:30:00,3.85,3.92,3.83,3.87,32890000.0,3.85,3.92,3.83,3.87,32890000.0
2007-11-16 10:00:00,3.87,3.89,3.83,3.84,10322000.0,3.87,3.89,3.83,3.84,10322000.0
2007-11-16 10:30:00,3.84,3.88,3.83,3.87,6442000.0,3.84,3.88,3.83,3.87,6442000.0
2007-11-16 11:00:00,3.88,3.92,3.88,3.88,9068000.0,3.88,3.92,3.88,3.88,9068000.0
2007-11-16 11:30:00,3.88,3.94,3.88,3.92,8370000.0,3.88,3.94,3.88,3.92,8370000.0
2007-11-16 12:00:00,3.92,3.94,3.9,3.91,7128000.0,3.92,3.94,3.9,3.91,7128000.0
2007-11-16 12:30:00,3.9,3.92,3.88,3.89,5452000.0,3.9,3.92,3.88,3.89,5452000.0
2007-11-16 13:00:00,3.89,3.89,3.87,3.87,5892000.0,3.89,3.89,3.87,3.87,5892000.0
2007-11-16 13:30:00,3.87,3.91,3.87,3.88,5552000.0,3.87,3.91,3.87,3.88,5552000.0
2007-11-16 14:00:00,3.88,3.9,3.85,3.9,7144000.0,3.88,3.9,3.85,3.9,7144000.0
2007-11-16 14:30:00,3.9,3.9,3.86,3.89,6748000.0,3.9,3.9,3.86,3.89,6748000.0
2007-11-16 15:00:00,3.89,3.91,3.89,3.9,9134000.0,3.89,3.91,3.89,3.9,9134000.0
2007-11-16 15:30:00,3.9,3.95,3.89,3.93,15576000.0,3.9,3.95,3.89,3.93,15576000.0
2007-11-19 09:30:00,3.94,3.97,3.9,3.96,19230000.0,3.94,3.97,3.9,3.96,19230000.0
2007-11-19 10:00:00,3.96,3.97,3.94,3.96,20608000.0,3.96,3.97,3.94,3.96,20608000.0
2007-11-19 10:30:00,3.96,3.96,3.9,3.91,12490000.0,3.96,3.96,3.9,3.91,12490000.0
2007-11-19 11:00:00,3.91,3.96,3.91,3.95,10610000.0,3.91,3.96,3.91,3.95,10610000.0
2007-11-19 11:30:00,3.95,3.97,3.95,3.96,8816000.0,3.95,3.97,3.95,3.96,8816000.0
2007-11-19 12:00:00,3.96,3.99,3.95,3.99,10908000.0,3.96,3.99,3.95,3.99,10908000.0
2007-11-19 12:30:00,3.99,3.99,3.95,3.96,8164000.0,3.99,3.99,3.95,3.96,8164000.0
2007-11-19 13:00:00,3.96,3.97,3.93,3.95,10852000.0,3.96,3.97,3.93,3.95,10852000.0
2007-11-19 13:30:00,3.95,3.95,3.9,3.91,8374000.0,3.95,3.95,3.9,3.91,8374000.0
2007-11-19 14:00:00,3.91,3.96,3.91,3.96,9774000.0,3.91,3.96,3.91,3.96,9774000.0
2007-11-19 14:30:00,3.96,3.99,3.95,3.96,10648000.0,3.96,3.99,3.95,3.96,10648000.0
2007-11-19 15:00:00,3.96,3.99,3.95,3.97,12014000.0,3.96,3.99,3.95,3.97,12014000.0
2007-11-19 15:30:00,3.97,3.98,3.93,3.96,17492000.0,3.97,3.98,3.93,3.96,17492000.0
2007-11-20 09:30:00,4.0,4.04,3.98,4.03,21328000.0,4.0,4.04,3.98,4.03,21328000.0
2007-11-20 10:00:00,4.03,4.04,4.0,4.02,19008000.0,4.03,4.04,4.0,4.02,19008000.0
2007-11-20 10:30:00,4.02,4.08,4.01,4.06,22556000.0,4.02,4.08,4.01,4.06,22556000.0
2007-11-20 11:00:00,4.06,4.09,4.05,4.08,13402000.0,4.06,4.09,4.05,4.08,13402000.0
2007-11-20 11:30:00,4.08,4.1,4.07,4.07,15666000.0,4.08,4.1,4.07,4.07,15666000.0
2007-11-20 12:00:00,4.07,4.07,4.03,4.05,14840000.0,4.07,4.07,4.03,4.05,14840000.0
2007-11-20 12:30:00,4.05,4.05,4.01,4.03,10802000.0,4.05,4.05,4.01,4.03,10802000.0
2007-11-20 13:00:00,4.03,4.03,3.98,3.99,14888000.0,4.03,4.03,3.98,3.99,14888000.0
2007-11-20 13:30:00,3.99,4.03,3.99,4.02,7040000.0,3.99,4.03,3.99,4.02,7040000.0
2007-11-20 14:00:00,4.02,4.04,3.92,3.93,16278000.0,4.02,4.04,3.92,3.93,16278000.0
2007-11-20 14:30:00,3.94,3.98,3.92,3.95,13178000.0,3.94,3.98,3.92,3.95,13178000.0
2007-11-20 15:00:00,3.95,4.0,3.92,3.99,13448000.0,3.95,4.0,3.92,3.99,13448000.0
2007-11-20 15:30:00,3.99,4.05,3.99,4.02,21262000.0,3.99,4.05,3.99,4.02,21262000.0
2007-11-21 09:30:00,3.96,4.01,3.95,3.99,19430000.0,3.96,4.01,3.95,3.99,19430000.0
2007-11-21 10:00:00,3.99,4.0,3.95,3.98,11008000.0,3.99,4.0,3.95,3.98,11008000.0
2007-11-21 10:30:00,3.98,3.98,3.94,3.96,10696000.0,3.98,3.98,3.94,3.96,10696000.0
2007-11-21 11:00:00,3.96,3.98,3.93,3.97,9616000.0,3.96,3.98,3.93,3.97,9616000.0
2007-11-21 11:30:00,3.97,4.01,3.97,3.99,8432000.0,3.97,4.01,3.97,3.99,8432000.0
2007-11-21 12:00:00,3.99,4.03,3.99,4.02,9572000.0,3.99,4.03,3.99,4.02,9572000.0
2007-11-21 12:30:00,4.02,4.04,4.01,4.03,8530000.0,4.02,4.04,4.01,4.03,8530000.0
2007-11-21 13:00:00,4.03,4.03,4.0,4.01,5738000.0,4.03,4.03,4.0,4.01,5738000.0
2007-11-21 13:30:00,4.01,4.03,4.0,4.02,3076000.0,4.01,4.03,4.0,4.02,3076000.0
2007-11-21 14:00:00,4.02,4.03,3.99,4.01,7654000.0,4.02,4.03,3.99,4.01,7654000.0
2007-11-21 14:30:00,4.01,4.04,4.01,4.02,7944000.0,4.01,4.04,4.01,4.02,7944000.0
2007-11-21 15:00:00,4.02,4.04,3.98,4.0,11066000.0,4.02,4.04,3.98,4.0,11066000.0
2007-11-21 15:30:00,4.0,4.02,3.99,3.99,14290000.0,4.0,4.02,3.99,3.99,14290000.0
2007-11-23 09:30:00,4.03,4.04,3.95,3.97,10556000.0,4.03,4.04,3.95,3.97,10556000.0
2007-11-23 10:00:00,3.97,4.0,3.96,3.97,5302000.0,3.97,4.0,3.96,3.97,5302000.0
2007-11-23 10:30:00,3.97,4.0,3.96,4.0,4046000.0,3.97,4.0,3.96,4.0,4046000.0
2007-11-23 11:00:00,4.0,4.01,4.0,4.01,5214000.0,4.0,4.01,4.0,4.01,5214000.0
2007-11-23 11:30:00,4.01,4.06,4.0,4.04,6948000.0,4.01,4.06,4.0,4.04,6948000.0
2007-11-23 12:00:00,4.04,4.06,4.04,4.05,8060000.0,4.04,4.06,4.04,4.05,8060000.0
2007-11-23 12:30:00,4.05,4.07,4.04,4.06,11416000.0,4.05,4.07,4.04,4.06,11416000.0
2007-11-26 09:30:00,4.12,4.18,4.11,4.18,23554000.0,4.12,4.18,4.11,4.18,23554000.0
2007-11-26 10:00:00,4.18,4.22,4.17,4.18,17708000.0,4.18,4.22,4.17,4.18,17708000.0
2007-11-26 10:30:00,4.18,4.19,4.15,4.16,11926000.0,4.18,4.19,4.15,4.16,11926000.0
2007-11-26 11:00:00,4.16,4.19,4.13,4.13,13024000.0,4.16,4.19,4.13,4.13,13024000.0
2007-11-26 11:30:00,4.13,4.15,4.11,4.14,12560000.0,4.13,4.15,4.11,4.14,12560000.0
2007-11-26 12:00:00,4.14,4.17,4.14,4.16,6360000.0,4.14,4.17,4.14,4.16,6360000.0
2007-11-26 12:30:00,4.16,4.2,4.16,4.18,8422000.0,4.16,4.2,4.16,4.18,8422000.0
2007-11-26 13:00:00,4.18,4.2,4.17,4.19,7592000.0,4.18,4.2,4.17,4.19,7592000.0
2007-11-26 13:30:00,4.19,4.21,4.15,4.17,13414000.0,4.19,4.21,4.15,4.17,13414000.0
2007-11-26 14:00:00,4.17,4.18,4.13,4.17,8232000.0,4.17,4.18,4.13,4.17,8232000.0
2007-11-26 14:30:00,4.17,4.18,4.14,4.14,8010000.0,4.17,4.18,4.14,4.14,8010000.0
2007-11-26 15:00:00,4.14,4.14,4.1,4.11,12196000.0,4.14,4.14,4.1,4.11,12196000.0
2007-11-26 15:30:00,4.11,4.12,4.06,4.07,18146000.0,4.11,4.12,4.06,4.07,18146000.0
2007-11-27 09:30:00,4.14,4.17,4.13,4.15,17980000.0,4.14,4.17,4.13,4.15,17980000.0
2007-11-27 10:00:00,4.15,4.16,4.11,4.13,16852000.0,4.15,4.16,4.11,4.13,16852000.0
2007-11-27 10:30:00,4.14,4.22,4.13,4.22,11574000.0,4.14,4.22,4.13,4.22,11574000.0
2007-11-27 11:00:00,4.22,4.22,4.19,4.19,10374000.0,4.22,4.22,4.19,4.19,10374000.0
2007-11-27 11:30:00,4.2,4.22,4.19,4.19,13166000.0,4.2,4.22,4.19,4.19,13166000.0
2007-11-27 12:00:00,4.2,4.21,4.18,4.19,6662000.0,4.2,4.21,4.18,4.19,6662000.0
2007-11-27 12:30:00,4.19,4.2,4.18,4.2,9372000.0,4.19,4.2,4.18,4.2,9372000.0
2007-11-27 13:00:00,4.2,4.21,4.19,4.19,7380000.0,4.2,4.21,4.19,4.19,7380000.0
2007-11-27 13:30:00,4.19,4.2,4.18,4.18,5792000.0,4.19,4.2,4.18,4.18,5792000.0
2007-11-27 14:00:00,4.18,4.2,4.17,4.18,12366000.0,4.18,4.2,4.17,4.18,12366000.0
2007-11-27 14:30:00,4.18,4.2,4.17,4.19,10336000.0,4.18,4.2,4.17,4.19,10336000.0
2007-11-27 15:00:00,4.19,4.24,4.18,4.21,15830000.0,4.19,4.24,4.18,4.21,15830000.0
2007-11-27 15:30:00,4.21,4.28,4.21,4.28,25962000.0,4.21,4.28,4.21,4.28,25962000.0
2007-11-28 09:30:00,4.38,4.4,4.34,4.4,32626000.0,4.38,4.4,4.34,4.4,32626000.0
2007-11-28 10:00:00,4.4,4.45,4.39,4.45,24334000.0,4.4,4.45,4.39,4.45,24334000.0
2007-11-28 10:30:00,4.45,4.47,4.43,4.46,21180000.0,4.45,4.47,4.43,4.46,21180000.0
2007-11-28 11:00:00,4.46,4.46,4.43,4.44,12574000.0,4.46,4.46,4.43,4.44,12574000.0
2007-11-28 11:30:00,4.44,4.44,4.41,4.44,8290000.0,4.44,4.44,4.41,4.44,8290000.0
2007-11-28 12:00:00,4.44,4.46,4.43,4.45,8786000.0,4.44,4.46,4.43,4.45,8786000.0
2007-11-28 12:30:00,4.45,4.45,4.43,4.44,4972000.0,4.45,4.45,4.43,4.44,4972000.0
2007-11-28 13:00:00,4.44,4.46,4.44,4.45,5730000.0,4.44,4.46,4.44,4.45,5730000.0
2007-11-28 13:30:00,4.45,4.49,4.44,4.48,9498000.0,4.45,4.49,4.44,4.48,9498000.0
2007-11-28 14:00:00,4.48,4.49,4.42,4.43,17410000.0,4.48,4.49,4.42,4.43,17410000.0
2007-11-28 14:30:00,4.43,4.47,4.43,4.47,10654000.0,4.43,4.47,4.43,4.47,10654000.0
2007-11-28 15:00:00,4.47,4.51,4.47,4.5,22548000.0,4.47,4.51,4.47,4.5,22548000.0
2007-11-28 15:30:00,4.5,4.53,4.48,4.51,29148000.0,4.5,4.53,4.48,4.51,29148000.0
2007-11-29 09:30:00,4.49,4.57,4.49,4.54,22310000.0,4.49,4.57,4.49,4.54,22310000.0
2007-11-29 10:00:00,4.54,4.56,4.52,4.54,11834000.0,4.54,4.56,4.52,4.54,11834000.0
2007-11-29 10:30:00,4.54,4.56,4.5,4.51,11370000.0,4.54,4.56,4.5,4.51,11370000.0
2007-11-29 11:00:00,4.51,4.55,4.5,4.54,9390000.0,4.51,4.55,4.5,4.54,9390000.0
2007-11-29 11:30:00,4.54,4.56,4.5,4.5,9422000.0,4.54,4.56,4.5,4.5,9422000.0
2007-11-29 12:00:00,4.5,4.51,4.46,4.49,9808000.0,4.5,4.51,4.46,4.49,9808000.0
2007-11-29 12:30:00,4.49,4.49,4.44,4.45,6948000.0,4.49,4.49,4.44,4.45,6948000.0
2007-11-29 13:00:00,4.45,4.46,4.44,4.45,6892000.0,4.45,4.46,4.44,4.45,6892000.0
2007-11-29 13:30:00,4.45,4.46,4.44,4.45,6260000.0,4.45,4.46,4.44,4.45,6260000.0
2007-11-29 14:00:00,4.45,4.45,4.44,4.45,8950000.0,4.45,4.45,4.44,4.45,8950000.0
2007-11-29 14:30:00,4.45,4.45,4.43,4.45,6120000.0,4.45,4.45,4.43,4.45,6120000.0
2007-11-29 15:00:00,4.45,4.48,4.45,4.46,9998000.0,4.45,4.48,4.45,4.46,9998000.0
2007-11-29 15:30:00,4.46,4.47,4.44,4.46,13190000.0,4.46,4.47,4.44,4.46,13190000.0
2007-11-30 09:30:00,4.53,4.53,4.48,4.53,20250000.0,4.53,4.53,4.48,4.53,20250000.0
2007-11-30 10:00:00,4.53,4.55,4.5,4.5,16930000.0,4.53,4.55,4.5,4.5,16930000.0
2007-11-30 10:30:00,4.5,4.52,4.47,4.49,9804000.0,4.5,4.52,4.47,4.49,9804000.0
2007-11-30 11:00:00,4.5,4.5,4.43,4.44,13184000.0,4.5,4.5,4.43,4.44,13184000.0
2007-11-30 11:30:00,4.44,4.5,4.42,4.5,9938000.0,4.44,4.5,4.42,4.5,9938000.0
2007-11-30 12:00:00,4.5,4.5,4.46,4.48,4824000.0,4.5,4.5,4.46,4.48,4824000.0
2007-11-30 12:30:00,4.48,4.51,4.47,4.51,4464000.0,4.48,4.51,4.47,4.51,4464000.0
2007-11-30 13:00:00,4.51,4.51,4.48,4.49,5320000.0,4.51,4.51,4.48,4.49,5320000.0
2007-11-30 13:30:00,4.49,4.5,4.48,4.49,4210000.0,4.49,4.5,4.48,4.49,4210000.0
2007-11-30 14:00:00,4.49,4.5,4.48,4.48,5672000.0,4.49,4.5,4.48,4.48,5672000.0
2007-11-30 14:30:00,4.48,4.49,4.48,4.49,6014000.0,4.48,4.49,4.48,4.49,6014000.0
2007-11-30 15:00:00,4.49,4.5,4.45,4.49,9760000.0,4.49,4.5,4.45,4.49,9760000.0
2007-11-30 15:30:00,4.49,4.53,4.48,4.53,15088000.0,4.49,4.53,4.48,4.53,15088000.0
2007-12-03 09:30:00,4.5,4.61,4.49,4.58,20650000.0,4.5,4.61,4.49,4.58,20650000.0
2007-12-03 10:00:00,4.58,4.6,4.56,4.58,11522000.0,4.58,4.6,4.56,4.58,11522000.0
2007-12-03 10:30:00,4.58,4.61,4.57,4.6,11078000.0,4.58,4.61,4.57,4.6,11078000.0
2007-12-03 11:00:00,4.6,4.6,4.57,4.58,8284000.0,4.6,4.6,4.57,4.58,8284000.0
2007-12-03 11:30:00,4.58,4.59,4.56,4.56,4832000.0,4.58,4.59,4.56,4.56,4832000.0
2007-12-03 12:00:00,4.56,4.6,4.56,4.59,4356000.0,4.56,4.6,4.56,4.59,4356000.0
2007-12-03 12:30:00,4.59,4.6,4.57,4.58,3570000.0,4.59,4.6,4.57,4.58,3570000.0
2007-12-03 13:00:00,4.58,4.58,4.57,4.57,4730000.0,4.58,4.58,4.57,4.57,4730000.0
2007-12-03 13:30:00,4.57,4.58,4.56,4.57,5718000.0,4.57,4.58,4.56,4.57,5718000.0
2007-12-03 14:00:00,4.57,4.58,4.56,4.57,4598000.0,4.57,4.58,4.56,4.57,4598000.0
2007-12-03 14:30:00,4.57,4.57,4.55,4.56,7772000.0,4.57,4.57,4.55,4.56,7772000.0
2007-12-03 15:00:00,4.56,4.57,4.53,4.56,8612000.0,4.56,4.57,4.53,4.56,8612000.0
2007-12-03 15:30:00,4.56,4.58,4.54,4.55,12914000.0,4.56,4.58,4.54,4.55,12914000.0
2007-12-04 09:30:00,4.5,4.56,4.5,4.55,12926000.0,4.5,4.56,4.5,4.55,12926000.0
2007-12-04 10:00:00,4.55,4.55,4.51,4.54,9488000.0,4.55,4.55,4.51,4.54,9488000.0
2007-12-04 10:30:00,4.54,4.58,4.54,4.55,6476000.0,4.54,4.58,4.54,4.55,6476000.0
2007-12-04 11:00:00,4.55,4.56,4.55,4.55,3250000.0,4.55,4.56,4.55,4.55,3250000.0
2007-12-04 11:30:00,4.55,4.57,4.55,4.56,3538000.0,4.55,4.57,4.55,4.56,3538000.0
2007-12-04 12:00:00,4.56,4.61,4.55,4.61,10678000.0,4.56,4.61,4.55,4.61,10678000.0
2007-12-04 12:30:00,4.61,4.66,4.6,4.65,14528000.0,4.61,4.66,4.6,4.65,14528000.0
2007-12-04 13:00:00,4.65,4.67,4.63,4.64,8802000.0,4.65,4.67,4.63,4.64,8802000.0
2007-12-04 13:30:00,4.64,4.65,4.63,4.64,7070000.0,4.64,4.65,4.63,4.64,7070000.0
2007-12-04 14:00:00,4.65,4.65,4.61,4.64,9300000.0,4.65,4.65,4.61,4.64,9300000.0
2007-12-04 14:30:00,4.64,4.7,4.63,4.69,9826000.0,4.64,4.7,4.63,4.69,9826000.0
2007-12-04 15:00:00,4.69,4.71,4.68,4.7,17184000.0,4.69,4.71,4.68,4.7,17184000.0
2007-12-04 15:30:00,4.7,4.73,4.69,4.72,24956000.0,4.7,4.73,4.69,4.72,24956000.0
2007-12-05 09:30:00,4.75,4.75,4.65,4.67,22958000.0,4.75,4.75,4.65,4.67,22958000.0
2007-12-05 10:00:00,4.67,4.69,4.64,4.67,15918000.0,4.67,4.69,4.64,4.67,15918000.0
2007-12-05 10:30:00,4.67,4.7,4.66,4.7,7696000.0,4.67,4.7,4.66,4.7,7696000.0
2007-12-05 11:00:00,4.7,4.71,4.67,4.68,7184000.0,4.7,4.71,4.67,4.68,7184000.0
2007-12-05 11:30:00,4.67,4.68,4.64,4.65,8768000.0,4.67,4.68,4.64,4.65,8768000.0
2007-12-05 12:00:00,4.65,4.65,4.63,4.65,8068000.0,4.65,4.65,4.63,4.65,8068000.0
2007-12-05 12:30:00,4.65,4.68,4.64,4.65,7294000.0,4.65,4.68,4.64,4.65,7294000.0
2007-12-05 13:00:00,4.65,4.66,4.63,4.64,6980000.0,4.65,4.66,4.63,4.64,6980000.0
2007-12-05 13:30:00,4.64,4.65,4.63,4.63,5832000.0,4.64,4.65,4.63,4.63,5832000.0
2007-12-05 14:00:00,4.63,4.64,4.61,4.62,8208000.0,4.63,4.64,4.61,4.62,8208000.0
2007-12-05 14:30:00,4.62,4.63,4.6,4.61,7588000.0,4.62,4.63,4.6,4.61,7588000.0
2007-12-05 15:00:00,4.61,4.66,4.6,4.64,6762000.0,4.61,4.66,4.6,4.64,6762000.0
2007-12-05 15:30:00,4.65,4.67,4.64,4.66,9256000.0,4.65,4.67,4.64,4.66,9256000.0
2007-12-06 09:30:00,4.65,4.7,4.65,4.7,10158000.0,4.65,4.7,4.65,4.7,10158000.0
2007-12-06 10:00:00,4.7,4.75,4.69,4.7,14936000.0,4.7,4.75,4.69,4.7,14936000.0
2007-12-06 10:30:00,4.7,4.72,4.68,4.7,9030000.0,4.7,4.72,4.68,4.7,9030000.0
2007-12-06 11:00:00,4.7,4.71,4.68,4.7,6082000.0,4.7,4.71,4.68,4.7,6082000.0
2007-12-06 11:30:00,4.7,4.71,4.68,4.68,5218000.0,4.7,4.71,4.68,4.68,5218000.0
2007-12-06 12:00:00,4.69,4.7,4.66,4.67,5506000.0,4.69,4.7,4.66,4.67,5506000.0
2007-12-06 12:30:00,4.67,4.68,4.64,4.67,5226000.0,4.67,4.68,4.64,4.67,5226000.0
2007-12-06 13:00:00,4.67,4.68,4.66,4.67,3828000.0,4.67,4.68,4.66,4.67,3828000.0
2007-12-06 13:30:00,4.67,4.67,4.64,4.65,7188000.0,4.67,4.67,4.64,4.65,7188000.0
2007-12-06 14:00:00,4.65,4.67,4.65,4.67,6492000.0,4.65,4.67,4.65,4.67,6492000.0
2007-12-06 14:30:00,4.67,4.69,4.67,4.68,3568000.0,4.67,4.69,4.67,4.68,3568000.0
2007-12-06 15:00:00,4.68,4.7,4.67,4.67,10510000.0,4.68,4.7,4.67,4.67,10510000.0
2007-12-06 15:30:00,4.67,4.72,4.65,4.71,16270000.0,4.67,4.72,4.65,4.71,16270000.0
2007-12-07 09:30:00,4.73,4.73,4.65,4.66,13388000.0,4.73,4.73,4.65,4.66,13388000.0
2007-12-07 10:00:00,4.66,4.69,4.65,4.67,7632000.0,4.66,4.69,4.65,4.67,7632000.0
2007-12-07 10:30:00,4.67,4.69,4.66,4.68,3662000.0,4.67,4.69,4.66,4.68,3662000.0
2007-12-07 11:00:00,4.68,4.7,4.67,4.67,4132000.0,4.68,4.7,4.67,4.67,4132000.0
2007-12-07 11:30:00,4.67,4.69,4.67,4.68,2884000.0,4.67,4.69,4.67,4.68,2884000.0
2007-12-07 12:00:00,4.68,4.7,4.68,4.7,3202000.0,4.68,4.7,4.68,4.7,3202000.0
2007-12-07 12:30:00,4.7,4.72,4.69,4.7,2878000.0,4.7,4.72,4.69,4.7,2878000.0
2007-12-07 13:00:00,4.7,4.71,4.68,4.7,4614000.0,4.7,4.71,4.68,4.7,4614000.0
2007-12-07 13:30:00,4.7,4.71,4.69,4.71,2340000.0,4.7,4.71,4.69,4.71,2340000.0
2007-12-07 14:00:00,4.71,4.72,4.68,4.69,3964000.0,4.71,4.72,4.68,4.69,3964000.0
2007-12-07 14:30:00,4.69,4.7,4.68,4.7,3766000.0,4.69,4.7,4.68,4.7,3766000.0
2007-12-07 15:00:00,4.7,4.72,4.69,4.7,5942000.0,4.7,4.72,4.69,4.7,5942000.0
2007-12-07 15:30:00,4.7,4.72,4.69,4.71,11688000.0,4.7,4.72,4.69,4.71,11688000.0
2007-12-10 09:30:00,4.72,4.72,4.64,4.65,14474000.0,4.72,4.72,4.64,4.65,14474000.0
2007-12-10 10:00:00,4.65,4.67,4.63,4.63,10000000.0,4.65,4.67,4.63,4.63,10000000.0
2007-12-10 10:30:00,4.63,4.67,4.63,4.65,7580000.0,4.63,4.67,4.63,4.65,7580000.0
2007-12-10 11:00:00,4.65,4.65,4.62,4.63,5702000.0,4.65,4.65,4.62,4.63,5702000.0
2007-12-10 11:30:00,4.63,4.63,4.62,4.62,5434000.0,4.63,4.63,4.62,4.62,5434000.0
2007-12-10 12:00:00,4.62,4.64,4.62,4.63,3572000.0,4.62,4.64,4.62,4.63,3572000.0
2007-12-10 12:30:00,4.63,4.64,4.62,4.63,2758000.0,4.63,4.64,4.62,4.63,2758000.0
2007-12-10 13:00:00,4.63,4.65,4.63,4.65,5224000.0,4.63,4.65,4.63,4.65,5224000.0
2007-12-10 13:30:00,4.65,4.65,4.64,4.64,5520000.0,4.65,4.65,4.64,4.64,5520000.0
2007-12-10 14:00:00,4.64,4.67,4.64,4.66,5124000.0,4.64,4.67,4.64,4.66,5124000.0
2007-12-10 14:30:00,4.66,4.68,4.65,4.66,5274000.0,4.66,4.68,4.65,4.66,5274000.0
2007-12-10 15:00:00,4.66,4.67,4.65,4.66,3762000.0,4.66,4.67,4.65,4.66,3762000.0
2007-12-10 15:30:00,4.66,4.66,4.65,4.65,12068000.0,4.66,4.66,4.65,4.65,12068000.0
2007-12-11 09:30:00,4.65,4.78,4.65,4.76,25288000.0,4.65,4.78,4.65,4.76,25288000.0
2007-12-11 10:00:00,4.76,4.8,4.74,4.75,13106000.0,4.76,4.8,4.74,4.75,13106000.0
2007-12-11 10:30:00,4.75,4.75,4.71,4.72,9748000.0,4.75,4.75,4.71,4.72,9748000.0
2007-12-11 11:00:00,4.72,4.76,4.72,4.76,6814000.0,4.72,4.76,4.72,4.76,6814000.0
2007-12-11 11:30:00,4.76,4.76,4.74,4.76,4210000.0,4.76,4.76,4.74,4.76,4210000.0
2007-12-11 12:00:00,4.76,4.76,4.74,4.74,3234000.0,4.76,4.76,4.74,4.74,3234000.0
2007-12-11 12:30:00,4.75,4.76,4.75,4.75,3120000.0,4.75,4.76,4.75,4.75,3120000.0
2007-12-11 13:00:00,4.75,4.76,4.74,4.76,3990000.0,4.75,4.76,4.74,4.76,3990000.0
2007-12-11 13:30:00,4.76,4.77,4.75,4.76,5414000.0,4.76,4.77,4.75,4.76,5414000.0
2007-12-11 14:00:00,4.76,4.76,4.54,4.63,22906000.0,4.76,4.76,4.54,4.63,22906000.0
2007-12-11 14:30:00,4.63,4.64,4.56,4.63,25662000.0,4.63,4.64,4.56,4.63,25662000.0
2007-12-11 15:00:00,4.63,4.63,4.59,4.6,17372000.0,4.63,4.63,4.59,4.6,17372000.0
2007-12-11 15:30:00,4.6,4.61,4.54,4.54,26498000.0,4.6,4.61,4.54,4.54,26498000.0
2007-12-12 09:30:00,4.64,4.66,4.61,4.64,17772000.0,4.64,4.66,4.61,4.64,17772000.0
2007-12-12 10:00:00,4.64,4.68,4.62,4.68,11598000.0,4.64,4.68,4.62,4.68,11598000.0
2007-12-12 10:30:00,4.68,4.69,4.62,4.63,8942000.0,4.68,4.69,4.62,4.63,8942000.0
2007-12-12 11:00:00,4.63,4.68,4.63,4.66,6522000.0,4.63,4.68,4.63,4.66,6522000.0
2007-12-12 11:30:00,4.65,4.68,4.65,4.66,4678000.0,4.65,4.68,4.65,4.66,4678000.0
2007-12-12 12:00:00,4.66,4.66,4.62,4.62,5362000.0,4.66,4.66,4.62,4.62,5362000.0
2007-12-12 12:30:00,4.62,4.62,4.57,4.6,9322000.0,4.62,4.62,4.57,4.6,9322000.0
2007-12-12 13:00:00,4.6,4.61,4.56,4.57,7836000.0,4.6,4.61,4.56,4.57,7836000.0
2007-12-12 13:30:00,4.57,4.59,4.56,4.58,8216000.0,4.57,4.59,4.56,4.58,8216000.0
2007-12-12 14:00:00,4.59,4.6,4.57,4.57,4986000.0,4.59,4.6,4.57,4.57,4986000.0
2007-12-12 14:30:00,4.58,4.58,4.55,4.56,6760000.0,4.58,4.58,4.55,4.56,6760000.0
2007-12-12 15:00:00,4.56,4.56,4.47,4.5,21230000.0,4.56,4.56,4.47,4.5,21230000.0
2007-12-12 15:30:00,4.5,4.57,4.48,4.56,18572000.0,4.5,4.57,4.48,4.56,18572000.0
2007-12-13 09:30:00,4.57,4.65,4.55,4.61,16684000.0,4.57,4.65,4.55,4.61,16684000.0
2007-12-13 10:00:00,4.61,4.63,4.59,4.6,11426000.0,4.61,4.63,4.59,4.6,11426000.0
2007-12-13 10:30:00,4.6,4.61,4.57,4.57,9442000.0,4.6,4.61,4.57,4.57,9442000.0
2007-12-13 11:00:00,4.57,4.6,4.55,4.55,9760000.0,4.57,4.6,4.55,4.55,9760000.0
2007-12-13 11:30:00,4.55,4.59,4.54,4.58,5706000.0,4.55,4.59,4.54,4.58,5706000.0
2007-12-13 12:00:00,4.58,4.59,4.56,4.56,4466000.0,4.58,4.59,4.56,4.56,4466000.0
2007-12-13 12:30:00,4.56,4.57,4.55,4.57,5768000.0,4.56,4.57,4.55,4.57,5768000.0
2007-12-13 13:00:00,4.56,4.57,4.55,4.56,6202000.0,4.56,4.57,4.55,4.56,6202000.0
2007-12-13 13:30:00,4.56,4.56,4.53,4.55,5350000.0,4.56,4.56,4.53,4.55,5350000.0
2007-12-13 14:00:00,4.55,4.58,4.54,4.57,7778000.0,4.55,4.58,4.54,4.57,7778000.0
2007-12-13 14:30:00,4.57,4.57,4.55,4.56,5468000.0,4.57,4.57,4.55,4.56,5468000.0
2007-12-13 15:00:00,4.56,4.6,4.55,4.59,8630000.0,4.56,4.6,4.55,4.59,8630000.0
2007-12-13 15:30:00,4.59,4.64,4.58,4.62,18786000.0,4.59,4.64,4.58,4.62,18786000.0
2007-12-14 09:30:00,4.54,4.56,4.51,4.53,17342000.0,4.54,4.56,4.51,4.53,17342000.0
2007-12-14 10:00:00,4.53,4.56,4.53,4.53,11320000.0,4.53,4.56,4.53,4.53,11320000.0
2007-12-14 10:30:00,4.53,4.56,4.52,4.55,8824000.0,4.53,4.56,4.52,4.55,8824000.0
2007-12-14 11:00:00,4.55,4.56,4.53,4.53,6716000.0,4.55,4.56,4.53,4.53,6716000.0
2007-12-14 11:30:00,4.53,4.54,4.51,4.52,4830000.0,4.53,4.54,4.51,4.52,4830000.0
2007-12-14 12:00:00,4.52,4.53,4.51,4.51,4048000.0,4.52,4.53,4.51,4.51,4048000.0
2007-12-14 12:30:00,4.51,4.53,4.5,4.53,5478000.0,4.51,4.53,4.5,4.53,5478000.0
2007-12-14 13:00:00,4.53,4.53,4.51,4.52,4500000.0,4.53,4.53,4.51,4.52,4500000.0
2007-12-14 13:30:00,4.52,4.53,4.5,4.51,4136000.0,4.52,4.53,4.5,4.51,4136000.0
2007-12-14 14:00:00,4.51,4.51,4.48,4.49,7170000.0,4.51,4.51,4.48,4.49,7170000.0
2007-12-14 14:30:00,4.49,4.49,4.47,4.48,6696000.0,4.49,4.49,4.47,4.48,6696000.0
2007-12-14 15:00:00,4.48,4.49,4.45,4.46,9976000.0,4.48,4.49,4.45,4.46,9976000.0
2007-12-14 15:30:00,4.46,4.49,4.45,4.46,20296000.0,4.46,4.49,4.45,4.46,20296000.0
2007-12-17 09:30:00,4.45,4.45,4.34,4.35,20710000.0,4.45,4.45,4.34,4.35,20710000.0
2007-12-17 10:00:00,4.35,4.38,4.32,4.35,19198000.0,4.35,4.38,4.32,4.35,19198000.0
2007-12-17 10:30:00,4.35,4.37,4.33,4.36,8850000.0,4.35,4.37,4.33,4.36,8850000.0
2007-12-17 11:00:00,4.36,4.37,4.31,4.32,9682000.0,4.36,4.37,4.31,4.32,9682000.0
2007-12-17 11:30:00,4.32,4.32,4.3,4.32,8228000.0,4.32,4.32,4.3,4.32,8228000.0
2007-12-17 12:00:00,4.32,4.32,4.31,4.32,4842000.0,4.32,4.32,4.31,4.32,4842000.0
2007-12-17 12:30:00,4.32,4.35,4.31,4.35,4854000.0,4.32,4.35,4.31,4.35,4854000.0
2007-12-17 13:00:00,4.35,4.35,4.31,4.32,5866000.0,4.35,4.35,4.31,4.32,5866000.0
2007-12-17 13:30:00,4.32,4.33,4.28,4.29,8094000.0,4.32,4.33,4.28,4.29,8094000.0
2007-12-17 14:00:00,4.29,4.31,4.27,4.3,7854000.0,4.29,4.31,4.27,4.3,7854000.0
2007-12-17 14:30:00,4.3,4.32,4.26,4.27,7114000.0,4.3,4.32,4.26,4.27,7114000.0
2007-12-17 15:00:00,4.27,4.27,4.26,4.26,12640000.0,4.27,4.27,4.26,4.26,12640000.0
2007-12-17 15:30:00,4.26,4.3,4.25,4.26,19508000.0,4.26,4.3,4.25,4.26,19508000.0
2007-12-18 09:30:00,4.29,4.32,4.24,4.28,22368000.0,4.29,4.32,4.24,4.28,22368000.0
2007-12-18 10:00:00,4.28,4.3,4.23,4.28,12696000.0,4.28,4.3,4.23,4.28,12696000.0
2007-12-18 10:30:00,4.28,4.29,4.25,4.28,9854000.0,4.28,4.29,4.25,4.28,9854000.0
2007-12-18 11:00:00,4.28,4.3,4.26,4.26,5500000.0,4.28,4.3,4.26,4.26,5500000.0
2007-12-18 11:30:00,4.26,4.27,4.21,4.21,7728000.0,4.26,4.27,4.21,4.21,7728000.0
2007-12-18 12:00:00,4.21,4.22,4.19,4.22,8362000.0,4.21,4.22,4.19,4.22,8362000.0
2007-12-18 12:30:00,4.22,4.24,4.2,4.23,4854000.0,4.22,4.24,4.2,4.23,4854000.0
2007-12-18 13:00:00,4.23,4.28,4.21,4.27,9238000.0,4.23,4.28,4.21,4.27,9238000.0
2007-12-18 13:30:00,4.27,4.34,4.27,4.34,12856000.0,4.27,4.34,4.27,4.34,12856000.0
2007-12-18 14:00:00,4.34,4.37,4.32,4.36,11208000.0,4.34,4.37,4.32,4.36,11208000.0
2007-12-18 14:30:00,4.36,4.37,4.31,4.32,9116000.0,4.36,4.37,4.31,4.32,9116000.0
2007-12-18 15:00:00,4.32,4.35,4.32,4.34,8456000.0,4.32,4.35,4.32,4.34,8456000.0
2007-12-18 15:30:00,4.34,4.37,4.34,4.35,13826000.0,4.34,4.37,4.34,4.35,13826000.0
2007-12-19 09:30:00,4.34,4.41,4.34,4.38,12578000.0,4.34,4.41,4.34,4.38,12578000.0
2007-12-19 10:00:00,4.39,4.43,4.37,4.41,13136000.0,4.39,4.43,4.37,4.41,13136000.0
2007-12-19 10:30:00,4.41,4.43,4.39,4.41,9086000.0,4.41,4.43,4.39,4.41,9086000.0
2007-12-19 11:00:00,4.41,4.44,4.41,4.41,8858000.0,4.41,4.44,4.41,4.41,8858000.0
2007-12-19 11:30:00,4.41,4.42,4.39,4.4,12788000.0,4.41,4.42,4.39,4.4,12788000.0
2007-12-19 12:00:00,4.4,4.46,4.39,4.44,10678000.0,4.4,4.46,4.39,4.44,10678000.0
2007-12-19 12:30:00,4.44,4.46,4.42,4.46,7676000.0,4.44,4.46,4.42,4.46,7676000.0
2007-12-19 13:00:00,4.46,4.46,4.43,4.43,5746000.0,4.46,4.46,4.43,4.43,5746000.0
2007-12-19 13:30:00,4.43,4.44,4.41,4.43,7184000.0,4.43,4.44,4.41,4.43,7184000.0
2007-12-19 14:00:00,4.43,4.49,4.42,4.48,14590000.0,4.43,4.49,4.42,4.48,14590000.0
2007-12-19 14:30:00,4.48,4.5,4.48,4.49,10186000.0,4.48,4.5,4.48,4.49,10186000.0
2007-12-19 15:00:00,4.49,4.5,4.47,4.48,10798000.0,4.49,4.5,4.47,4.48,10798000.0
2007-12-19 15:30:00,4.48,4.49,4.46,4.47,17616000.0,4.48,4.49,4.46,4.47,17616000.0
2007-12-20 09:30:00,4.5,4.54,4.48,4.49,15932000.0,4.5,4.54,4.48,4.49,15932000.0
2007-12-20 10:00:00,4.49,4.5,4.47,4.49,10688000.0,4.49,4.5,4.47,4.49,10688000.0
2007-12-20 10:30:00,4.49,4.51,4.48,4.5,8604000.0,4.49,4.51,4.48,4.5,8604000.0
2007-12-20 11:00:00,4.5,4.5,4.47,4.49,7710000.0,4.5,4.5,4.47,4.49,7710000.0
2007-12-20 11:30:00,4.5,4.5,4.46,4.47,5122000.0,4.5,4.5,4.46,4.47,5122000.0
2007-12-20 12:00:00,4.47,4.49,4.45,4.49,7292000.0,4.47,4.49,4.45,4.49,7292000.0
2007-12-20 12:30:00,4.49,4.5,4.48,4.49,5546000.0,4.49,4.5,4.48,4.49,5546000.0
2007-12-20 13:00:00,4.5,4.51,4.49,4.49,7134000.0,4.5,4.51,4.49,4.49,7134000.0
2007-12-20 13:30:00,4.49,4.51,4.48,4.5,4044000.0,4.49,4.51,4.48,4.5,4044000.0
2007-12-20 14:00:00,4.51,4.52,4.49,4.52,7326000.0,4.51,4.52,4.49,4.52,7326000.0
2007-12-20 14:30:00,4.52,4.53,4.51,4.52,8058000.0,4.52,4.53,4.51,4.52,8058000.0
2007-12-20 15:00:00,4.52,4.53,4.5,4.51,8930000.0,4.52,4.53,4.5,4.51,8930000.0
2007-12-20 15:30:00,4.51,4.54,4.51,4.53,13444000.0,4.51,4.54,4.51,4.53,13444000.0
2007-12-21 09:30:00,4.57,4.58,4.52,4.53,34116000.0,4.57,4.58,4.52,4.53,34116000.0
2007-12-21 10:00:00,4.53,4.58,4.52,4.57,9182000.0,4.53,4.58,4.52,4.57,9182000.0
2007-12-21 10:30:00,4.57,4.59,4.56,4.58,8330000.0,4.57,4.59,4.56,4.58,8330000.0
2007-12-21 11:00:00,4.58,4.61,4.58,4.6,11816000.0,4.58,4.61,4.58,4.6,11816000.0
2007-12-21 11:30:00,4.6,4.6,4.57,4.58,4940000.0,4.6,4.6,4.57,4.58,4940000.0
2007-12-21 12:00:00,4.58,4.6,4.57,4.58,5220000.0,4.58,4.6,4.57,4.58,5220000.0
2007-12-21 12:30:00,4.58,4.58,4.57,4.58,2262000.0,4.58,4.58,4.57,4.58,2262000.0
2007-12-21 13:00:00,4.58,4.58,4.57,4.57,2760000.0,4.58,4.58,4.57,4.57,2760000.0
2007-12-21 13:30:00,4.57,4.58,4.56,4.58,3310000.0,4.57,4.58,4.56,4.58,3310000.0
2007-12-21 14:00:00,4.58,4.6,4.58,4.59,2934000.0,4.58,4.6,4.58,4.59,2934000.0
2007-12-21 14:30:00,4.59,4.6,4.59,4.6,3798000.0,4.59,4.6,4.59,4.6,3798000.0
2007-12-21 15:00:00,4.6,4.61,4.59,4.6,6156000.0,4.6,4.61,4.59,4.6,6156000.0
2007-12-21 15:30:00,4.6,4.61,4.56,4.57,14704000.0,4.6,4.61,4.56,4.57,14704000.0
2007-12-24 09:30:00,4.55,4.57,4.53,4.55,9876000.0,4.55,4.57,4.53,4.55,9876000.0
2007-12-24 10:00:00,4.55,4.57,4.54,4.55,4502000.0,4.55,4.57,4.54,4.55,4502000.0
2007-12-24 10:30:00,4.55,4.55,4.52,4.53,6394000.0,4.55,4.55,4.52,4.53,6394000.0
2007-12-24 11:00:00,4.53,4.53,4.52,4.52,3352000.0,4.53,4.53,4.52,4.52,3352000.0
2007-12-24 11:30:00,4.52,4.54,4.52,4.52,3566000.0,4.52,4.54,4.52,4.52,3566000.0
2007-12-24 12:00:00,4.53,4.56,4.52,4.55,4466000.0,4.53,4.56,4.52,4.55,4466000.0
2007-12-24 12:30:00,4.55,4.58,4.55,4.55,6026000.0,4.55,4.58,4.55,4.55,6026000.0
2007-12-24 13:00:00,4.56,4.56,4.54,4.55,768000.0,4.56,4.56,4.54,4.55,768000.0
2007-12-24 13:30:00,4.54,4.54,4.54,4.54,20000.0,4.54,4.54,4.54,4.54,20000.0
2007-12-24 14:00:00,4.53,4.55,4.53,4.55,12000.0,4.53,4.55,4.53,4.55,12000.0
2007-12-24 14:30:00,4.55,4.55,4.55,4.55,0.0,4.55,4.55,4.55,4.55,0.0
2007-12-24 15:00:00,4.56,4.56,4.56,4.56,2000.0,4.56,4.56,4.56,4.56,2000.0
2007-12-24 15:30:00,4.56,4.56,4.56,4.56,0.0,4.56,4.56,4.56,4.56,0.0
2007-12-26 09:30:00,4.57,4.58,4.53,4.55,16524000.0,4.57,4.58,4.53,4.55,16524000.0
2007-12-26 10:00:00,4.54,4.67,4.54,4.67,16024000.0,4.54,4.67,4.54,4.67,16024000.0
2007-12-26 10:30:00,4.67,4.7,4.65,4.67,10726000.0,4.67,4.7,4.65,4.67,10726000.0
2007-12-26 11:00:00,4.67,4.69,4.65,4.65,6442000.0,4.67,4.69,4.65,4.65,6442000.0
2007-12-26 11:30:00,4.66,4.67,4.64,4.65,7680000.0,4.66,4.67,4.64,4.65,7680000.0
2007-12-26 12:00:00,4.65,4.67,4.64,4.67,4126000.0,4.65,4.67,4.64,4.67,4126000.0
2007-12-26 12:30:00,4.67,4.67,4.65,4.66,5298000.0,4.67,4.67,4.65,4.66,5298000.0
2007-12-26 13:00:00,4.66,4.67,4.65,4.66,2314000.0,4.66,4.67,4.65,4.66,2314000.0
2007-12-26 13:30:00,4.66,4.67,4.66,4.67,4008000.0,4.66,4.67,4.66,4.67,4008000.0
2007-12-26 14:00:00,4.67,4.67,4.65,4.66,5588000.0,4.67,4.67,4.65,4.66,5588000.0
2007-12-26 14:30:00,4.66,4.66,4.65,4.66,5348000.0,4.66,4.66,4.65,4.66,5348000.0
2007-12-26 15:00:00,4.66,4.67,4.64,4.64,6246000.0,4.66,4.67,4.64,4.64,6246000.0
2007-12-26 15:30:00,4.64,4.66,4.64,4.64,11456000.0,4.64,4.66,4.64,4.64,11456000.0
2007-12-27 09:30:00,4.63,4.67,4.63,4.63,7924000.0,4.63,4.67,4.63,4.63,7924000.0
2007-12-27 10:00:00,4.63,4.75,4.63,4.75,19298000.0,4.63,4.75,4.63,4.75,19298000.0
2007-12-27 10:30:00,4.74,4.75,4.71,4.71,11408000.0,4.74,4.75,4.71,4.71,11408000.0
2007-12-27 11:00:00,4.71,4.73,4.69,4.72,11728000.0,4.71,4.73,4.69,4.72,11728000.0
2007-12-27 11:30:00,4.72,4.73,4.7,4.72,4532000.0,4.72,4.73,4.7,4.72,4532000.0
2007-12-27 12:00:00,4.72,4.73,4.7,4.7,10054000.0,4.72,4.73,4.7,4.7,10054000.0
2007-12-27 12:30:00,4.7,4.71,4.68,4.71,6402000.0,4.7,4.71,4.68,4.71,6402000.0
2007-12-27 13:00:00,4.71,4.72,4.7,4.72,4944000.0,4.71,4.72,4.7,4.72,4944000.0
2007-12-27 13:30:00,4.72,4.72,4.7,4.7,4450000.0,4.72,4.72,4.7,4.7,4450000.0
2007-12-27 14:00:00,4.71,4.73,4.7,4.72,7836000.0,4.71,4.73,4.7,4.72,7836000.0
2007-12-27 14:30:00,4.72,4.76,4.72,4.75,12758000.0,4.72,4.76,4.72,4.75,12758000.0
2007-12-27 15:00:00,4.75,4.76,4.73,4.73,10014000.0,4.75,4.76,4.73,4.73,10014000.0
2007-12-27 15:30:00,4.73,4.73,4.7,4.71,20728000.0,4.73,4.73,4.7,4.71,20728000.0
2007-12-28 09:30:00,4.76,4.8,4.74,4.8,21690000.0,4.76,4.8,4.74,4.8,21690000.0
2007-12-28 10:00:00,4.79,4.79,4.74,4.76,12474000.0,4.79,4.79,4.74,4.76,12474000.0
2007-12-28 10:30:00,4.76,4.77,4.75,4.76,8194000.0,4.76,4.77,4.75,4.76,8194000.0
2007-12-28 11:00:00,4.76,4.77,4.73,4.74,10594000.0,4.76,4.77,4.73,4.74,10594000.0
2007-12-28 11:30:00,4.73,4.75,4.72,4.73,5182000.0,4.73,4.75,4.72,4.73,5182000.0
2007-12-28 12:00:00,4.73,4.73,4.69,4.7,12950000.0,4.73,4.73,4.69,4.7,12950000.0
2007-12-28 12:30:00,4.7,4.71,4.63,4.65,11952000.0,4.7,4.71,4.63,4.65,11952000.0
2007-12-28 13:00:00,4.65,4.7,4.6,4.7,12910000.0,4.65,4.7,4.6,4.7,12910000.0
2007-12-28 13:30:00,4.69,4.73,4.69,4.72,9678000.0,4.69,4.73,4.69,4.72,9678000.0
2007-12-28 14:00:00,4.72,4.74,4.72,4.73,7052000.0,4.72,4.74,4.72,4.73,7052000.0
2007-12-28 14:30:00,4.73,4.75,4.7,4.72,9648000.0,4.73,4.75,4.7,4.72,9648000.0
2007-12-28 15:00:00,4.72,4.73,4.7,4.71,10200000.0,4.72,4.73,4.7,4.71,10200000.0
2007-12-28 15:30:00,4.71,4.73,4.7,4.72,10156000.0,4.71,4.73,4.7,4.72,10156000.0
2007-12-31 09:30:00,4.69,4.71,4.66,4.68,12964000.0,4.69,4.71,4.66,4.68,12964000.0
2007-12-31 10:00:00,4.68,4.7,4.67,4.67,8128000.0,4.68,4.7,4.67,4.67,8128000.0
2007-12-31 10:30:00,4.67,4.67,4.65,4.67,6562000.0,4.67,4.67,4.65,4.67,6562000.0
2007-12-31 11:00:00,4.67,4.67,4.65,4.65,5738000.0,4.67,4.67,4.65,4.65,5738000.0
2007-12-31 11:30:00,4.65,4.67,4.62,4.66,7462000.0,4.65,4.67,4.62,4.66,7462000.0
2007-12-31 12:00:00,4.66,4.66,4.65,4.65,4486000.0,4.66,4.66,4.65,4.65,4486000.0
2007-12-31 12:30:00,4.65,4.65,4.63,4.65,7282000.0,4.65,4.65,4.63,4.65,7282000.0
2007-12-31 13:00:00,4.65,4.66,4.64,4.64,4692000.0,4.65,4.66,4.64,4.64,4692000.0
2007-12-31 13:30:00,4.64,4.65,4.63,4.63,4956000.0,4.64,4.65,4.63,4.63,4956000.0
2007-12-31 14:00:00,4.63,4.66,4.63,4.64,5762000.0,4.63,4.66,4.63,4.64,5762000.0
2007-12-31 14:30:00,4.64,4.68,4.64,4.67,6900000.0,4.64,4.68,4.64,4.67,6900000.0
2007-12-31 15:00:00,4.67,4.72,4.66,4.7,11400000.0,4.67,4.72,4.66,4.7,11400000.0
2007-12-31 15:30:00,4.7,4.7,4.63,4.64,22558000.0,4.7,4.7,4.63,4.64,22558000.0
2008-01-02 09:30:00,4.77,4.87,4.74,4.84,53328000.0,4.77,4.87,4.74,4.84,53328000.0
2008-01-02 10:00:00,4.84,4.86,4.8,4.84,42224000.0,4.84,4.86,4.8,4.84,42224000.0
2008-01-02 10:30:00,4.84,4.84,4.79,4.79,19964000.0,4.84,4.84,4.79,4.79,19964000.0
2008-01-02 11:00:00,4.8,4.82,4.75,4.77,22528000.0,4.8,4.82,4.75,4.77,22528000.0
2008-01-02 11:30:00,4.77,4.79,4.74,4.79,13988000.0,4.77,4.79,4.74,4.79,13988000.0
2008-01-02 12:00:00,4.79,4.8,4.74,4.75,12252000.0,4.79,4.8,4.74,4.75,12252000.0
2008-01-02 12:30:00,4.75,4.8,4.74,4.79,9302000.0,4.75,4.8,4.74,4.79,9302000.0
2008-01-02 13:00:00,4.79,4.8,4.76,4.78,10770000.0,4.79,4.8,4.76,4.78,10770000.0
2008-01-02 13:30:00,4.78,4.79,4.77,4.77,7122000.0,4.78,4.79,4.77,4.77,7122000.0
2008-01-02 14:00:00,4.77,4.83,4.77,4.81,17504000.0,4.77,4.83,4.77,4.81,17504000.0
2008-01-02 14:30:00,4.81,4.82,4.77,4.77,14500000.0,4.81,4.82,4.77,4.77,14500000.0
2008-01-02 15:00:00,4.77,4.79,4.75,4.78,17606000.0,4.77,4.79,4.75,4.78,17606000.0
2008-01-02 15:30:00,4.78,4.82,4.77,4.81,24034000.0,4.78,4.82,4.77,4.81,24034000.0
2008-01-03 09:30:00,4.81,4.86,4.76,4.77,24172000.0,4.81,4.86,4.76,4.77,24172000.0
2008-01-03 10:00:00,4.77,4.83,4.77,4.81,19096000.0,4.77,4.83,4.77,4.81,19096000.0
2008-01-03 10:30:00,4.81,4.82,4.79,4.8,15058000.0,4.81,4.82,4.79,4.8,15058000.0
2008-01-03 11:00:00,4.8,4.82,4.8,4.81,7186000.0,4.8,4.82,4.8,4.81,7186000.0
2008-01-03 11:30:00,4.81,4.84,4.81,4.83,6804000.0,4.81,4.84,4.81,4.83,6804000.0
2008-01-03 12:00:00,4.83,4.86,4.82,4.85,7920000.0,4.83,4.86,4.82,4.85,7920000.0
2008-01-03 12:30:00,4.85,4.86,4.83,4.85,8630000.0,4.85,4.86,4.83,4.85,8630000.0
2008-01-03 13:00:00,4.85,4.86,4.84,4.85,11002000.0,4.85,4.86,4.84,4.85,11002000.0
2008-01-03 13:30:00,4.85,4.86,4.84,4.84,11252000.0,4.85,4.86,4.84,4.84,11252000.0
2008-01-03 14:00:00,4.84,4.84,4.81,4.81,9442000.0,4.84,4.84,4.81,4.81,9442000.0
2008-01-03 14:30:00,4.81,4.82,4.8,4.8,8226000.0,4.81,4.82,4.8,4.8,8226000.0
2008-01-03 15:00:00,4.8,4.8,4.75,4.75,13036000.0,4.8,4.8,4.75,4.75,13036000.0
2008-01-03 15:30:00,4.75,4.77,4.73,4.76,26460000.0,4.75,4.77,4.73,4.76,26460000.0
2008-01-04 09:30:00,4.67,4.67,4.58,4.58,29646000.0,4.67,4.67,4.58,4.58,29646000.0
2008-01-04 10:00:00,4.58,4.6,4.53,4.53,21992000.0,4.58,4.6,4.53,4.53,21992000.0
2008-01-04 10:30:00,4.53,4.56,4.49,4.49,19990000.0,4.53,4.56,4.49,4.49,19990000.0
2008-01-04 11:00:00,4.49,4.55,4.49,4.54,15068000.0,4.49,4.55,4.49,4.54,15068000.0
2008-01-04 11:30:00,4.54,4.56,4.53,4.54,9044000.0,4.54,4.56,4.53,4.54,9044000.0
2008-01-04 12:00:00,4.54,4.57,4.52,4.53,7176000.0,4.54,4.57,4.52,4.53,7176000.0
2008-01-04 12:30:00,4.52,4.56,4.52,4.53,7520000.0,4.52,4.56,4.52,4.53,7520000.0
2008-01-04 13:00:00,4.53,4.54,4.52,4.53,5594000.0,4.53,4.54,4.52,4.53,5594000.0
2008-01-04 13:30:00,4.53,4.54,4.5,4.52,8906000.0,4.53,4.54,4.5,4.52,8906000.0
2008-01-04 14:00:00,4.52,4.52,4.46,4.46,13018000.0,4.52,4.52,4.46,4.46,13018000.0
2008-01-04 14:30:00,4.46,4.48,4.43,4.47,15722000.0,4.46,4.48,4.43,4.47,15722000.0
2008-01-04 15:00:00,4.47,4.48,4.43,4.46,14754000.0,4.47,4.48,4.43,4.46,14754000.0
2008-01-04 15:30:00,4.46,4.48,4.43,4.44,28024000.0,4.46,4.48,4.43,4.44,28024000.0
2008-01-07 09:30:00,4.43,4.47,4.38,4.41,26060000.0,4.43,4.47,4.38,4.41,26060000.0
2008-01-07 10:00:00,4.41,4.43,4.3,4.3,18730000.0,4.41,4.43,4.3,4.3,18730000.0
2008-01-07 10:30:00,4.3,4.39,4.27,4.36,18920000.0,4.3,4.39,4.27,4.36,18920000.0
2008-01-07 11:00:00,4.36,4.45,4.36,4.43,13244000.0,4.36,4.45,4.36,4.43,13244000.0
2008-01-07 11:30:00,4.42,4.49,4.42,4.44,10746000.0,4.42,4.49,4.42,4.44,10746000.0
2008-01-07 12:00:00,4.44,4.5,4.42,4.48,11202000.0,4.44,4.5,4.42,4.48,11202000.0
2008-01-07 12:30:00,4.48,4.53,4.48,4.51,12470000.0,4.48,4.53,4.48,4.51,12470000.0
2008-01-07 13:00:00,4.51,4.52,4.48,4.5,8728000.0,4.51,4.52,4.48,4.5,8728000.0
2008-01-07 13:30:00,4.5,4.51,4.45,4.46,11094000.0,4.5,4.51,4.45,4.46,11094000.0
2008-01-07 14:00:00,4.46,4.48,4.42,4.43,10734000.0,4.46,4.48,4.42,4.43,10734000.0
2008-01-07 14:30:00,4.43,4.47,4.4,4.43,8618000.0,4.43,4.47,4.4,4.43,8618000.0
2008-01-07 15:00:00,4.43,4.46,4.41,4.41,14078000.0,4.43,4.46,4.41,4.41,14078000.0
2008-01-07 15:30:00,4.41,4.49,4.39,4.44,21898000.0,4.41,4.49,4.39,4.44,21898000.0
2008-01-08 09:30:00,4.38,4.58,4.35,4.48,40176000.0,4.38,4.58,4.35,4.48,40176000.0
2008-01-08 10:00:00,4.48,4.59,4.47,4.55,26514000.0,4.48,4.59,4.47,4.55,26514000.0
2008-01-08 10:30:00,4.55,4.57,4.51,4.52,10404000.0,4.55,4.57,4.51,4.52,10404000.0
2008-01-08 11:00:00,4.52,4.55,4.5,4.52,12986000.0,4.52,4.55,4.5,4.52,12986000.0
2008-01-08 11:30:00,4.52,4.52,4.44,4.48,14616000.0,4.52,4.52,4.44,4.48,14616000.0
2008-01-08 12:00:00,4.48,4.51,4.47,4.48,7608000.0,4.48,4.51,4.47,4.48,7608000.0
2008-01-08 12:30:00,4.48,4.52,4.47,4.5,7478000.0,4.48,4.52,4.47,4.5,7478000.0
2008-01-08 13:00:00,4.51,4.53,4.48,4.53,13152000.0,4.51,4.53,4.48,4.53,13152000.0
2008-01-08 13:30:00,4.52,4.53,4.5,4.52,6226000.0,4.52,4.53,4.5,4.52,6226000.0
2008-01-08 14:00:00,4.52,4.55,4.52,4.54,8524000.0,4.52,4.55,4.52,4.54,8524000.0
2008-01-08 14:30:00,4.54,4.54,4.48,4.49,17304000.0,4.54,4.54,4.48,4.49,17304000.0
2008-01-08 15:00:00,4.48,4.49,4.4,4.42,36304000.0,4.48,4.49,4.4,4.42,36304000.0
2008-01-08 15:30:00,4.42,4.49,4.36,4.39,36086000.0,4.42,4.49,4.36,4.39,36086000.0
2008-01-09 09:30:00,4.38,4.39,4.24,4.29,38580000.0,4.38,4.39,4.24,4.29,38580000.0
2008-01-09 10:00:00,4.29,4.32,4.24,4.27,29184000.0,4.29,4.32,4.24,4.27,29184000.0
2008-01-09 10:30:00,4.27,4.27,4.17,4.2,27140000.0,4.27,4.27,4.17,4.2,27140000.0
2008-01-09 11:00:00,4.2,4.23,4.16,4.17,17778000.0,4.2,4.23,4.16,4.17,17778000.0
2008-01-09 11:30:00,4.17,4.17,4.1,4.16,18844000.0,4.17,4.17,4.1,4.16,18844000.0
2008-01-09 12:00:00,4.16,4.23,4.14,4.22,13358000.0,4.16,4.23,4.14,4.22,13358000.0
2008-01-09 12:30:00,4.22,4.22,4.15,4.15,10934000.0,4.22,4.22,4.15,4.15,10934000.0
2008-01-09 13:00:00,4.15,4.16,4.09,4.1,16378000.0,4.15,4.16,4.09,4.1,16378000.0
2008-01-09 13:30:00,4.1,4.11,4.06,4.08,20946000.0,4.1,4.11,4.06,4.08,20946000.0
2008-01-09 14:00:00,4.08,4.09,4.01,4.09,26488000.0,4.08,4.09,4.01,4.09,26488000.0
2008-01-09 14:30:00,4.09,4.2,4.07,4.2,28494000.0,4.09,4.2,4.07,4.2,28494000.0
2008-01-09 15:00:00,4.2,4.26,4.19,4.2,30062000.0,4.2,4.26,4.19,4.2,30062000.0
2008-01-09 15:30:00,4.2,4.27,4.18,4.25,30738000.0,4.2,4.27,4.18,4.25,30738000.0
2008-01-10 09:30:00,4.2,4.22,4.15,4.19,17074000.0,4.2,4.22,4.15,4.19,17074000.0
2008-01-10 10:00:00,4.19,4.22,4.17,4.19,14138000.0,4.19,4.22,4.17,4.19,14138000.0
2008-01-10 10:30:00,4.19,4.21,4.15,4.18,13566000.0,4.19,4.21,4.15,4.18,13566000.0
2008-01-10 11:00:00,4.18,4.19,4.17,4.18,10374000.0,4.18,4.19,4.17,4.18,10374000.0
2008-01-10 11:30:00,4.18,4.19,4.15,4.16,6816000.0,4.18,4.19,4.15,4.16,6816000.0
2008-01-10 12:00:00,4.16,4.25,4.15,4.24,18982000.0,4.16,4.25,4.15,4.24,18982000.0
2008-01-10 12:30:00,4.24,4.27,4.21,4.25,35800000.0,4.24,4.27,4.21,4.25,35800000.0
2008-01-10 13:00:00,4.25,4.28,4.23,4.27,16736000.0,4.25,4.28,4.23,4.27,16736000.0
2008-01-10 13:30:00,4.27,4.28,4.16,4.19,16510000.0,4.27,4.28,4.16,4.19,16510000.0
2008-01-10 14:00:00,4.19,4.21,4.17,4.21,11696000.0,4.19,4.21,4.17,4.21,11696000.0
2008-01-10 14:30:00,4.21,4.24,4.21,4.24,8798000.0,4.21,4.24,4.21,4.24,8798000.0
2008-01-10 15:00:00,4.24,4.3,4.23,4.27,18134000.0,4.24,4.3,4.23,4.27,18134000.0
2008-01-10 15:30:00,4.27,4.28,4.21,4.21,22806000.0,4.27,4.28,4.21,4.21,22806000.0
2008-01-11 09:30:00,4.2,4.2,4.12,4.15,22054000.0,4.2,4.2,4.12,4.15,22054000.0
2008-01-11 10:00:00,4.15,4.18,4.13,4.14,12706000.0,4.15,4.18,4.13,4.14,12706000.0
2008-01-11 10:30:00,4.14,4.18,4.12,4.17,12122000.0,4.14,4.18,4.12,4.17,12122000.0
2008-01-11 11:00:00,4.17,4.17,4.11,4.14,10022000.0,4.17,4.17,4.11,4.14,10022000.0
2008-01-11 11:30:00,4.14,4.2,4.14,4.16,10392000.0,4.14,4.2,4.14,4.16,10392000.0
2008-01-11 12:00:00,4.16,4.18,4.14,4.15,10380000.0,4.16,4.18,4.14,4.15,10380000.0
2008-01-11 12:30:00,4.15,4.15,4.12,4.14,10886000.0,4.15,4.15,4.12,4.14,10886000.0
2008-01-11 13:00:00,4.14,4.14,4.08,4.11,11916000.0,4.14,4.14,4.08,4.11,11916000.0
2008-01-11 13:30:00,4.1,4.12,4.08,4.08,12102000.0,4.1,4.12,4.08,4.08,12102000.0
2008-01-11 14:00:00,4.08,4.08,4.05,4.07,16540000.0,4.08,4.08,4.05,4.07,16540000.0
2008-01-11 14:30:00,4.06,4.07,4.04,4.06,15684000.0,4.06,4.07,4.04,4.06,15684000.0
2008-01-11 15:00:00,4.06,4.08,4.01,4.03,26560000.0,4.06,4.08,4.01,4.03,26560000.0
2008-01-11 15:30:00,4.03,4.08,4.02,4.06,31548000.0,4.03,4.08,4.02,4.06,31548000.0
2008-01-14 09:30:00,4.11,4.11,3.94,3.98,32342000.0,4.11,4.11,3.94,3.98,32342000.0
2008-01-14 10:00:00,3.98,4.05,3.95,4.05,18712000.0,3.98,4.05,3.95,4.05,18712000.0
2008-01-14 10:30:00,4.05,4.06,3.99,4.0,11570000.0,4.05,4.06,3.99,4.0,11570000.0
2008-01-14 11:00:00,4.01,4.04,4.0,4.03,10118000.0,4.01,4.04,4.0,4.03,10118000.0
2008-01-14 11:30:00,4.03,4.04,4.02,4.03,5650000.0,4.03,4.04,4.02,4.03,5650000.0
2008-01-14 12:00:00,4.03,4.05,4.01,4.03,8528000.0,4.03,4.05,4.01,4.03,8528000.0
2008-01-14 12:30:00,4.03,4.08,4.02,4.08,12936000.0,4.03,4.08,4.02,4.08,12936000.0
2008-01-14 13:00:00,4.08,4.09,4.07,4.07,8998000.0,4.08,4.09,4.07,4.07,8998000.0
2008-01-14 13:30:00,4.07,4.16,4.07,4.16,13690000.0,4.07,4.16,4.07,4.16,13690000.0
2008-01-14 14:00:00,4.16,4.16,4.1,4.13,10944000.0,4.16,4.16,4.1,4.13,10944000.0
2008-01-14 14:30:00,4.13,4.17,4.12,4.15,10104000.0,4.13,4.17,4.12,4.15,10104000.0
2008-01-14 15:00:00,4.15,4.16,4.12,4.15,11284000.0,4.15,4.16,4.12,4.15,11284000.0
2008-01-14 15:30:00,4.15,4.16,4.13,4.14,18990000.0,4.15,4.16,4.13,4.14,18990000.0
2008-01-15 09:30:00,4.03,4.03,3.98,3.99,26616000.0,4.03,4.03,3.98,3.99,26616000.0
2008-01-15 10:00:00,3.99,4.0,3.95,3.96,18628000.0,3.99,4.0,3.95,3.96,18628000.0
2008-01-15 10:30:00,3.96,3.98,3.93,3.95,15120000.0,3.96,3.98,3.93,3.95,15120000.0
2008-01-15 11:00:00,3.95,3.99,3.95,3.97,9298000.0,3.95,3.99,3.95,3.97,9298000.0
2008-01-15 11:30:00,3.97,4.0,3.96,3.99,7666000.0,3.97,4.0,3.96,3.99,7666000.0
2008-01-15 12:00:00,3.99,4.01,3.98,4.0,7470000.0,3.99,4.01,3.98,4.0,7470000.0
2008-01-15 12:30:00,4.0,4.01,3.98,4.0,9182000.0,4.0,4.01,3.98,4.0,9182000.0
2008-01-15 13:00:00,4.0,4.04,3.99,3.99,12756000.0,4.0,4.04,3.99,3.99,12756000.0
2008-01-15 13:30:00,3.99,4.0,3.96,3.98,9802000.0,3.99,4.0,3.96,3.98,9802000.0
2008-01-15 14:00:00,3.98,4.0,3.97,3.98,7774000.0,3.98,4.0,3.97,3.98,7774000.0
2008-01-15 14:30:00,3.98,3.99,3.97,3.97,7100000.0,3.98,3.99,3.97,3.97,7100000.0
2008-01-15 15:00:00,3.97,4.02,3.96,4.01,15674000.0,3.97,4.02,3.96,4.01,15674000.0
2008-01-15 15:30:00,4.01,4.05,4.0,4.01,32664000.0,4.01,4.05,4.0,4.01,32664000.0
2008-01-16 09:30:00,3.99,4.12,3.98,4.04,29758000.0,3.99,4.12,3.98,4.04,29758000.0
2008-01-16 10:00:00,4.04,4.08,4.02,4.05,23128000.0,4.04,4.08,4.02,4.05,23128000.0
2008-01-16 10:30:00,4.05,4.07,3.92,3.95,24918000.0,4.05,4.07,3.92,3.95,24918000.0
2008-01-16 11:00:00,3.95,4.03,3.95,4.03,17576000.0,3.95,4.03,3.95,4.03,17576000.0
2008-01-16 11:30:00,4.03,4.06,3.99,4.05,13018000.0,4.03,4.06,3.99,4.05,13018000.0
2008-01-16 12:00:00,4.05,4.07,4.03,4.05,18006000.0,4.05,4.07,4.03,4.05,18006000.0
2008-01-16 12:30:00,4.05,4.1,4.05,4.07,10998000.0,4.05,4.1,4.05,4.07,10998000.0
2008-01-16 13:00:00,4.07,4.08,4.03,4.03,8612000.0,4.07,4.08,4.03,4.03,8612000.0
2008-01-16 13:30:00,4.03,4.06,4.02,4.02,8836000.0,4.03,4.06,4.02,4.02,8836000.0
2008-01-16 14:00:00,4.02,4.08,4.01,4.08,13158000.0,4.02,4.08,4.01,4.08,13158000.0
2008-01-16 14:30:00,4.08,4.12,4.05,4.05,16786000.0,4.08,4.12,4.05,4.05,16786000.0
2008-01-16 15:00:00,4.06,4.09,4.03,4.06,18692000.0,4.06,4.09,4.03,4.06,18692000.0
2008-01-16 15:30:00,4.06,4.08,4.01,4.01,22002000.0,4.06,4.08,4.01,4.01,22002000.0
2008-01-17 09:30:00,3.98,4.08,3.98,4.04,10284000.0,3.98,4.08,3.98,4.04,10284000.0
2008-01-17 10:00:00,4.04,4.07,4.02,4.04,18344000.0,4.04,4.07,4.02,4.04,18344000.0
2008-01-17 10:30:00,4.04,4.08,3.99,4.07,17290000.0,4.04,4.08,3.99,4.07,17290000.0
2008-01-17 11:00:00,4.07,4.11,4.01,4.07,11950000.0,4.07,4.11,4.01,4.07,11950000.0
2008-01-17 11:30:00,4.07,4.1,4.06,4.06,13700000.0,4.07,4.1,4.06,4.06,13700000.0
2008-01-17 12:00:00,4.06,4.06,4.01,4.05,10816000.0,4.06,4.06,4.01,4.05,10816000.0
2008-01-17 12:30:00,4.05,4.07,4.03,4.04,8144000.0,4.05,4.07,4.03,4.04,8144000.0
2008-01-17 13:00:00,4.04,4.06,4.02,4.05,9372000.0,4.04,4.06,4.02,4.05,9372000.0
2008-01-17 13:30:00,4.05,4.09,4.04,4.05,11358000.0,4.05,4.09,4.04,4.05,11358000.0
2008-01-17 14:00:00,4.05,4.06,4.0,4.01,12820000.0,4.05,4.06,4.0,4.01,12820000.0
2008-01-17 14:30:00,4.01,4.05,4.0,4.03,17520000.0,4.01,4.05,4.0,4.03,17520000.0
2008-01-17 15:00:00,4.03,4.05,4.01,4.01,17718000.0,4.03,4.05,4.01,4.01,17718000.0
2008-01-17 15:30:00,4.01,4.02,3.98,4.0,29652000.0,4.01,4.02,3.98,4.0,29652000.0
2008-01-18 09:30:00,4.0,4.11,4.0,4.08,46936000.0,4.0,4.11,4.0,4.08,46936000.0
2008-01-18 10:00:00,4.08,4.12,4.06,4.09,17678000.0,4.08,4.12,4.06,4.09,17678000.0
2008-01-18 10:30:00,4.09,4.09,4.04,4.04,14762000.0,4.09,4.09,4.04,4.04,14762000.0
2008-01-18 11:00:00,4.04,4.05,3.95,4.0,25868000.0,4.04,4.05,3.95,4.0,25868000.0
2008-01-18 11:30:00,4.0,4.02,3.9,3.91,22980000.0,4.0,4.02,3.9,3.91,22980000.0
2008-01-18 12:00:00,3.91,4.01,3.9,4.0,18662000.0,3.91,4.01,3.9,4.0,18662000.0
2008-01-18 12:30:00,4.0,4.0,3.96,3.98,11424000.0,4.0,4.0,3.96,3.98,11424000.0
2008-01-18 13:00:00,3.98,4.0,3.96,3.98,10590000.0,3.98,4.0,3.96,3.98,10590000.0
2008-01-18 13:30:00,3.98,4.01,3.97,4.0,8392000.0,3.98,4.01,3.97,4.0,8392000.0
2008-01-18 14:00:00,4.0,4.01,3.98,3.98,13038000.0,4.0,4.01,3.98,3.98,13038000.0
2008-01-18 14:30:00,3.98,3.99,3.95,3.99,13370000.0,3.98,3.99,3.95,3.99,13370000.0
2008-01-18 15:00:00,3.99,4.01,3.97,3.99,13898000.0,3.99,4.01,3.97,3.99,13898000.0
2008-01-18 15:30:00,3.99,4.0,3.98,3.99,30138000.0,3.99,4.0,3.98,3.99,30138000.0
2008-01-22 09:30:00,3.68,3.87,3.61,3.8,53510000.0,3.68,3.87,3.61,3.8,53510000.0
2008-01-22 10:00:00,3.8,3.91,3.79,3.87,26968000.0,3.8,3.91,3.79,3.87,26968000.0
2008-01-22 10:30:00,3.87,3.9,3.82,3.85,19630000.0,3.87,3.9,3.82,3.85,19630000.0
2008-01-22 11:00:00,3.85,3.99,3.85,3.87,20134000.0,3.85,3.99,3.85,3.87,20134000.0
2008-01-22 11:30:00,3.87,3.92,3.82,3.92,13700000.0,3.87,3.92,3.82,3.92,13700000.0
2008-01-22 12:00:00,3.92,3.98,3.89,3.89,11500000.0,3.92,3.98,3.89,3.89,11500000.0
2008-01-22 12:30:00,3.89,3.95,3.88,3.94,8914000.0,3.89,3.95,3.88,3.94,8914000.0
2008-01-22 13:00:00,3.94,3.96,3.92,3.92,9990000.0,3.94,3.96,3.92,3.92,9990000.0
2008-01-22 13:30:00,3.92,3.94,3.88,3.91,9520000.0,3.92,3.94,3.88,3.91,9520000.0
2008-01-22 14:00:00,3.9,3.9,3.87,3.89,9558000.0,3.9,3.9,3.87,3.89,9558000.0
2008-01-22 14:30:00,3.89,3.91,3.87,3.9,8794000.0,3.89,3.91,3.87,3.9,8794000.0
2008-01-22 15:00:00,3.9,3.93,3.88,3.89,12858000.0,3.9,3.93,3.88,3.89,12858000.0
2008-01-22 15:30:00,3.89,3.94,3.89,3.92,27558000.0,3.89,3.94,3.89,3.92,27558000.0
2008-01-23 09:30:00,3.78,3.8,3.64,3.78,44818000.0,3.78,3.8,3.64,3.78,44818000.0
2008-01-23 10:00:00,3.78,3.84,3.73,3.76,24282000.0,3.78,3.84,3.73,3.76,24282000.0
2008-01-23 10:30:00,3.76,3.76,3.65,3.65,23658000.0,3.76,3.76,3.65,3.65,23658000.0
2008-01-23 11:00:00,3.65,3.68,3.6,3.6,32676000.0,3.65,3.68,3.6,3.6,32676000.0
2008-01-23 11:30:00,3.6,3.61,3.55,3.58,28170000.0,3.6,3.61,3.55,3.58,28170000.0
2008-01-23 12:00:00,3.58,3.59,3.52,3.57,26446000.0,3.58,3.59,3.52,3.57,26446000.0
2008-01-23 12:30:00,3.57,3.57,3.5,3.52,26536000.0,3.57,3.57,3.5,3.52,26536000.0
2008-01-23 13:00:00,3.52,3.61,3.5,3.6,22978000.0,3.52,3.61,3.5,3.6,22978000.0
2008-01-23 13:30:00,3.59,3.65,3.58,3.63,28780000.0,3.59,3.65,3.58,3.63,28780000.0
2008-01-23 14:00:00,3.63,3.74,3.59,3.73,31824000.0,3.63,3.74,3.59,3.73,31824000.0
2008-01-23 14:30:00,3.73,3.73,3.63,3.67,25504000.0,3.73,3.73,3.63,3.67,25504000.0
2008-01-23 15:00:00,3.68,3.8,3.67,3.79,31146000.0,3.68,3.8,3.67,3.79,31146000.0
2008-01-23 15:30:00,3.8,3.81,3.7,3.7,39590000.0,3.8,3.81,3.7,3.7,39590000.0
2008-01-24 09:30:00,3.74,3.8,3.71,3.76,28538000.0,3.74,3.8,3.71,3.76,28538000.0
2008-01-24 10:00:00,3.76,3.81,3.71,3.75,26700000.0,3.76,3.81,3.71,3.75,26700000.0
2008-01-24 10:30:00,3.75,3.8,3.74,3.75,13626000.0,3.75,3.8,3.74,3.75,13626000.0
2008-01-24 11:00:00,3.75,3.79,3.73,3.79,9882000.0,3.75,3.79,3.73,3.79,9882000.0
2008-01-24 11:30:00,3.79,3.83,3.75,3.79,11808000.0,3.79,3.83,3.75,3.79,11808000.0
2008-01-24 12:00:00,3.79,3.82,3.78,3.79,8026000.0,3.79,3.82,3.78,3.79,8026000.0
2008-01-24 12:30:00,3.79,3.8,3.77,3.8,9106000.0,3.79,3.8,3.77,3.8,9106000.0
2008-01-24 13:00:00,3.8,3.83,3.79,3.81,10142000.0,3.8,3.83,3.79,3.81,10142000.0
2008-01-24 13:30:00,3.81,3.87,3.8,3.83,13966000.0,3.81,3.87,3.8,3.83,13966000.0
2008-01-24 14:00:00,3.83,3.87,3.82,3.86,8952000.0,3.83,3.87,3.82,3.86,8952000.0
2008-01-24 14:30:00,3.86,3.88,3.82,3.84,11386000.0,3.86,3.88,3.82,3.84,11386000.0
2008-01-24 15:00:00,3.84,3.87,3.83,3.86,12008000.0,3.84,3.87,3.83,3.86,12008000.0
2008-01-24 15:30:00,3.86,3.89,3.86,3.88,22062000.0,3.86,3.89,3.86,3.88,22062000.0
2008-01-25 09:30:00,3.93,4.07,3.93,3.98,39234000.0,3.93,4.07,3.93,3.98,39234000.0
2008-01-25 10:00:00,3.98,3.98,3.93,3.94,16326000.0,3.98,3.98,3.93,3.94,16326000.0
2008-01-25 10:30:00,3.94,3.95,3.89,3.89,16980000.0,3.94,3.95,3.89,3.89,16980000.0
2008-01-25 11:00:00,3.89,3.93,3.86,3.92,13520000.0,3.89,3.93,3.86,3.92,13520000.0
2008-01-25 11:30:00,3.92,3.96,3.92,3.94,11576000.0,3.92,3.96,3.92,3.94,11576000.0
2008-01-25 12:00:00,3.94,3.95,3.93,3.94,6002000.0,3.94,3.95,3.93,3.94,6002000.0
2008-01-25 12:30:00,3.94,3.94,3.91,3.92,7734000.0,3.94,3.94,3.91,3.92,7734000.0
2008-01-25 13:00:00,3.92,3.93,3.9,3.9,7152000.0,3.92,3.93,3.9,3.9,7152000.0
2008-01-25 13:30:00,3.9,3.91,3.86,3.87,12552000.0,3.9,3.91,3.86,3.87,12552000.0
2008-01-25 14:00:00,3.87,3.89,3.84,3.88,12858000.0,3.87,3.89,3.84,3.88,12858000.0
2008-01-25 14:30:00,3.88,3.89,3.83,3.83,9858000.0,3.88,3.89,3.83,3.83,9858000.0
2008-01-25 15:00:00,3.83,3.9,3.82,3.88,15466000.0,3.83,3.9,3.82,3.88,15466000.0
2008-01-25 15:30:00,3.88,3.91,3.85,3.88,21662000.0,3.88,3.91,3.85,3.88,21662000.0
2008-01-28 09:30:00,3.85,3.87,3.78,3.83,25056000.0,3.85,3.87,3.78,3.83,25056000.0
2008-01-28 10:00:00,3.83,3.86,3.79,3.85,16218000.0,3.83,3.86,3.79,3.85,16218000.0
2008-01-28 10:30:00,3.85,3.87,3.81,3.84,10722000.0,3.85,3.87,3.81,3.84,10722000.0
2008-01-28 11:00:00,3.85,3.85,3.82,3.85,6992000.0,3.85,3.85,3.82,3.85,6992000.0
2008-01-28 11:30:00,3.85,3.86,3.81,3.82,6968000.0,3.85,3.86,3.81,3.82,6968000.0
2008-01-28 12:00:00,3.82,3.82,3.79,3.8,6064000.0,3.82,3.82,3.79,3.8,6064000.0
2008-01-28 12:30:00,3.8,3.81,3.79,3.8,5588000.0,3.8,3.81,3.79,3.8,5588000.0
2008-01-28 13:00:00,3.8,3.82,3.8,3.81,5564000.0,3.8,3.82,3.8,3.81,5564000.0
2008-01-28 13:30:00,3.81,3.82,3.78,3.78,6920000.0,3.81,3.82,3.78,3.78,6920000.0
2008-01-28 14:00:00,3.78,3.81,3.78,3.79,7956000.0,3.78,3.81,3.78,3.79,7956000.0
2008-01-28 14:30:00,3.79,3.8,3.75,3.76,11466000.0,3.79,3.8,3.75,3.76,11466000.0
2008-01-28 15:00:00,3.76,3.77,3.72,3.73,21534000.0,3.76,3.77,3.72,3.73,21534000.0
2008-01-28 15:30:00,3.73,3.79,3.72,3.79,26316000.0,3.73,3.79,3.72,3.79,26316000.0
2008-01-29 09:30:00,3.78,3.8,3.66,3.67,29882000.0,3.78,3.8,3.66,3.67,29882000.0
2008-01-29 10:00:00,3.67,3.72,3.66,3.68,20270000.0,3.67,3.72,3.66,3.68,20270000.0
2008-01-29 10:30:00,3.68,3.68,3.65,3.68,13260000.0,3.68,3.68,3.65,3.68,13260000.0
2008-01-29 11:00:00,3.68,3.7,3.67,3.69,8176000.0,3.68,3.7,3.67,3.69,8176000.0
2008-01-29 11:30:00,3.69,3.7,3.67,3.68,9348000.0,3.69,3.7,3.67,3.68,9348000.0
2008-01-29 12:00:00,3.68,3.68,3.6,3.62,16270000.0,3.68,3.68,3.6,3.62,16270000.0
2008-01-29 12:30:00,3.62,3.63,3.61,3.63,10554000.0,3.62,3.63,3.61,3.63,10554000.0
2008-01-29 13:00:00,3.62,3.65,3.61,3.65,7710000.0,3.62,3.65,3.61,3.65,7710000.0
2008-01-29 13:30:00,3.65,3.7,3.64,3.67,12052000.0,3.65,3.7,3.64,3.67,12052000.0
2008-01-29 14:00:00,3.68,3.69,3.66,3.68,10946000.0,3.68,3.69,3.66,3.68,10946000.0
2008-01-29 14:30:00,3.68,3.69,3.66,3.68,11488000.0,3.68,3.69,3.66,3.68,11488000.0
2008-01-29 15:00:00,3.68,3.72,3.68,3.72,15046000.0,3.68,3.72,3.68,3.72,15046000.0
2008-01-29 15:30:00,3.72,3.72,3.68,3.7,21440000.0,3.72,3.72,3.68,3.7,21440000.0
2008-01-30 09:30:00,3.68,3.74,3.66,3.71,30852000.0,3.68,3.74,3.66,3.71,30852000.0
2008-01-30 10:00:00,3.71,3.77,3.69,3.76,14682000.0,3.71,3.77,3.69,3.76,14682000.0
2008-01-30 10:30:00,3.76,3.78,3.75,3.76,11622000.0,3.76,3.78,3.75,3.76,11622000.0
2008-01-30 11:00:00,3.76,3.76,3.74,3.74,8426000.0,3.76,3.76,3.74,3.74,8426000.0
2008-01-30 11:30:00,3.74,3.75,3.69,3.69,11872000.0,3.74,3.75,3.69,3.69,11872000.0
2008-01-30 12:00:00,3.69,3.71,3.69,3.7,8102000.0,3.69,3.71,3.69,3.7,8102000.0
2008-01-30 12:30:00,3.69,3.7,3.67,3.7,6722000.0,3.69,3.7,3.67,3.7,6722000.0
2008-01-30 13:00:00,3.7,3.72,3.69,3.71,6296000.0,3.7,3.72,3.69,3.71,6296000.0
2008-01-30 13:30:00,3.71,3.72,3.68,3.69,7322000.0,3.71,3.72,3.68,3.69,7322000.0
2008-01-30 14:00:00,3.69,3.78,3.69,3.74,29644000.0,3.69,3.78,3.69,3.74,29644000.0
2008-01-30 14:30:00,3.74,3.77,3.66,3.77,31570000.0,3.74,3.77,3.66,3.77,31570000.0
2008-01-30 15:00:00,3.77,3.87,3.73,3.78,39648000.0,3.77,3.87,3.73,3.78,39648000.0
2008-01-30 15:30:00,3.78,3.79,3.68,3.71,50186000.0,3.78,3.79,3.68,3.71,50186000.0
2008-01-31 09:30:00,3.45,3.65,3.44,3.64,204526000.0,3.45,3.65,3.44,3.64,204526000.0
2008-01-31 10:00:00,3.64,3.72,3.61,3.63,130328000.0,3.64,3.72,3.61,3.63,130328000.0
2008-01-31 10:30:00,3.62,3.67,3.6,3.66,60998000.0,3.62,3.67,3.6,3.66,60998000.0
2008-01-31 11:00:00,3.66,3.73,3.62,3.7,49074000.0,3.66,3.73,3.62,3.7,49074000.0
2008-01-31 11:30:00,3.7,3.78,3.69,3.75,45072000.0,3.7,3.78,3.69,3.75,45072000.0
2008-01-31 12:00:00,3.75,3.76,3.7,3.72,25450000.0,3.75,3.76,3.7,3.72,25450000.0
2008-01-31 12:30:00,3.72,3.76,3.71,3.74,19906000.0,3.72,3.76,3.71,3.74,19906000.0
2008-01-31 13:00:00,3.74,3.77,3.71,3.75,26106000.0,3.74,3.77,3.71,3.75,26106000.0
2008-01-31 13:30:00,3.75,3.76,3.71,3.72,22914000.0,3.75,3.76,3.71,3.72,22914000.0
2008-01-31 14:00:00,3.72,3.76,3.72,3.74,20374000.0,3.72,3.76,3.72,3.74,20374000.0
2008-01-31 14:30:00,3.75,3.84,3.74,3.83,40532000.0,3.75,3.84,3.74,3.83,40532000.0
2008-01-31 15:00:00,3.83,3.88,3.82,3.86,53190000.0,3.83,3.88,3.82,3.86,53190000.0
2008-01-31 15:30:00,3.86,3.94,3.85,3.87,73226000.0,3.86,3.94,3.85,3.87,73226000.0
2008-02-01 09:30:00,3.95,3.97,3.82,3.84,46824000.0,3.95,3.97,3.82,3.84,46824000.0
2008-02-01 10:00:00,3.84,3.88,3.76,3.79,39610000.0,3.84,3.88,3.76,3.79,39610000.0
2008-02-01 10:30:00,3.79,3.79,3.71,3.73,39068000.0,3.79,3.79,3.71,3.73,39068000.0
2008-02-01 11:00:00,3.73,3.75,3.71,3.72,20456000.0,3.73,3.75,3.71,3.72,20456000.0
2008-02-01 11:30:00,3.72,3.73,3.67,3.69,23476000.0,3.72,3.73,3.67,3.69,23476000.0
2008-02-01 12:00:00,3.69,3.72,3.67,3.69,15852000.0,3.69,3.72,3.67,3.69,15852000.0
2008-02-01 12:30:00,3.69,3.71,3.68,3.7,12328000.0,3.69,3.71,3.68,3.7,12328000.0
2008-02-01 13:00:00,3.7,3.71,3.7,3.71,13834000.0,3.7,3.71,3.7,3.71,13834000.0
2008-02-01 13:30:00,3.71,3.73,3.71,3.72,9768000.0,3.71,3.73,3.71,3.72,9768000.0
2008-02-01 14:00:00,3.72,3.76,3.7,3.74,14194000.0,3.72,3.76,3.7,3.74,14194000.0
2008-02-01 14:30:00,3.74,3.76,3.74,3.76,12850000.0,3.74,3.76,3.74,3.76,12850000.0
2008-02-01 15:00:00,3.76,3.78,3.75,3.77,17132000.0,3.76,3.78,3.75,3.77,17132000.0
2008-02-01 15:30:00,3.77,3.78,3.72,3.73,27892000.0,3.77,3.78,3.72,3.73,27892000.0
2008-02-04 09:30:00,3.73,3.78,3.72,3.78,18298000.0,3.73,3.78,3.72,3.78,18298000.0
2008-02-04 10:00:00,3.78,3.81,3.75,3.8,14872000.0,3.78,3.81,3.75,3.8,14872000.0
2008-02-04 10:30:00,3.8,3.81,3.78,3.8,18848000.0,3.8,3.81,3.78,3.8,18848000.0
2008-02-04 11:00:00,3.8,3.81,3.79,3.81,10362000.0,3.8,3.81,3.79,3.81,10362000.0
2008-02-04 11:30:00,3.81,3.83,3.79,3.8,11798000.0,3.81,3.83,3.79,3.8,11798000.0
2008-02-04 12:00:00,3.8,3.8,3.74,3.75,10892000.0,3.8,3.8,3.74,3.75,10892000.0
2008-02-04 12:30:00,3.75,3.75,3.72,3.73,12458000.0,3.75,3.75,3.72,3.73,12458000.0
2008-02-04 13:00:00,3.73,3.74,3.71,3.72,11910000.0,3.73,3.74,3.71,3.72,11910000.0
2008-02-04 13:30:00,3.72,3.73,3.71,3.72,9856000.0,3.72,3.73,3.71,3.72,9856000.0
2008-02-04 14:00:00,3.72,3.72,3.7,3.71,8396000.0,3.72,3.72,3.7,3.71,8396000.0
2008-02-04 14:30:00,3.71,3.73,3.71,3.72,10730000.0,3.71,3.73,3.71,3.72,10730000.0
2008-02-04 15:00:00,3.72,3.76,3.71,3.71,13818000.0,3.72,3.76,3.71,3.71,13818000.0
2008-02-04 15:30:00,3.71,3.72,3.7,3.7,20492000.0,3.71,3.72,3.7,3.7,20492000.0
2008-02-05 09:30:00,3.64,3.71,3.63,3.71,31506000.0,3.64,3.71,3.63,3.71,31506000.0
2008-02-05 10:00:00,3.7,3.71,3.64,3.66,22190000.0,3.7,3.71,3.64,3.66,22190000.0
2008-02-05 10:30:00,3.67,3.68,3.61,3.62,19988000.0,3.67,3.68,3.61,3.62,19988000.0
2008-02-05 11:00:00,3.62,3.63,3.61,3.61,10480000.0,3.62,3.63,3.61,3.61,10480000.0
2008-02-05 11:30:00,3.61,3.66,3.61,3.65,9440000.0,3.61,3.66,3.61,3.65,9440000.0
2008-02-05 12:00:00,3.66,3.66,3.62,3.63,7682000.0,3.66,3.66,3.62,3.63,7682000.0
2008-02-05 12:30:00,3.63,3.64,3.62,3.63,6272000.0,3.63,3.64,3.62,3.63,6272000.0
2008-02-05 13:00:00,3.63,3.64,3.61,3.62,8248000.0,3.63,3.64,3.61,3.62,8248000.0
2008-02-05 13:30:00,3.62,3.63,3.61,3.62,8088000.0,3.62,3.63,3.61,3.62,8088000.0
2008-02-05 14:00:00,3.62,3.64,3.61,3.63,8648000.0,3.62,3.64,3.61,3.63,8648000.0
2008-02-05 14:30:00,3.63,3.65,3.61,3.61,8980000.0,3.63,3.65,3.61,3.61,8980000.0
2008-02-05 15:00:00,3.61,3.63,3.6,3.61,14172000.0,3.61,3.63,3.6,3.61,14172000.0
2008-02-05 15:30:00,3.61,3.62,3.6,3.6,22330000.0,3.61,3.62,3.6,3.6,22330000.0
2008-02-06 09:30:00,3.62,3.62,3.53,3.55,20996000.0,3.62,3.62,3.53,3.55,20996000.0
2008-02-06 10:00:00,3.55,3.56,3.52,3.53,17214000.0,3.55,3.56,3.52,3.53,17214000.0
2008-02-06 10:30:00,3.53,3.55,3.52,3.54,20006000.0,3.53,3.55,3.52,3.54,20006000.0
2008-02-06 11:00:00,3.54,3.6,3.54,3.58,19052000.0,3.54,3.6,3.54,3.58,19052000.0
2008-02-06 11:30:00,3.58,3.59,3.55,3.56,9922000.0,3.58,3.59,3.55,3.56,9922000.0
2008-02-06 12:00:00,3.56,3.58,3.55,3.55,6836000.0,3.56,3.58,3.55,3.55,6836000.0
2008-02-06 12:30:00,3.55,3.55,3.52,3.53,9954000.0,3.55,3.55,3.52,3.53,9954000.0
2008-02-06 13:00:00,3.53,3.56,3.53,3.54,8804000.0,3.53,3.56,3.53,3.54,8804000.0
2008-02-06 13:30:00,3.54,3.54,3.51,3.51,10436000.0,3.54,3.54,3.51,3.51,10436000.0
2008-02-06 14:00:00,3.51,3.52,3.5,3.5,22908000.0,3.51,3.52,3.5,3.5,22908000.0
2008-02-06 14:30:00,3.5,3.51,3.48,3.49,24884000.0,3.5,3.51,3.48,3.49,24884000.0
2008-02-06 15:00:00,3.49,3.5,3.42,3.44,32176000.0,3.49,3.5,3.42,3.44,32176000.0
2008-02-06 15:30:00,3.44,3.45,3.41,3.42,34548000.0,3.44,3.45,3.41,3.42,34548000.0
2008-02-07 09:30:00,3.37,3.46,3.36,3.43,48486000.0,3.37,3.46,3.36,3.43,48486000.0
2008-02-07 10:00:00,3.43,3.53,3.43,3.48,32204000.0,3.43,3.53,3.43,3.48,32204000.0
2008-02-07 10:30:00,3.48,3.49,3.43,3.48,17678000.0,3.48,3.49,3.43,3.48,17678000.0
2008-02-07 11:00:00,3.48,3.5,3.42,3.45,15170000.0,3.48,3.5,3.42,3.45,15170000.0
2008-02-07 11:30:00,3.45,3.46,3.43,3.46,6966000.0,3.45,3.46,3.43,3.46,6966000.0
2008-02-07 12:00:00,3.46,3.48,3.46,3.47,6580000.0,3.46,3.48,3.46,3.47,6580000.0
2008-02-07 12:30:00,3.47,3.52,3.47,3.52,10892000.0,3.47,3.52,3.47,3.52,10892000.0
2008-02-07 13:00:00,3.52,3.54,3.48,3.53,12148000.0,3.52,3.54,3.48,3.53,12148000.0
2008-02-07 13:30:00,3.53,3.57,3.52,3.57,18604000.0,3.53,3.57,3.52,3.57,18604000.0
2008-02-07 14:00:00,3.57,3.64,3.56,3.57,31824000.0,3.57,3.64,3.56,3.57,31824000.0
2008-02-07 14:30:00,3.57,3.58,3.53,3.53,24106000.0,3.57,3.58,3.53,3.53,24106000.0
2008-02-07 15:00:00,3.53,3.57,3.5,3.55,26186000.0,3.53,3.57,3.5,3.55,26186000.0
2008-02-07 15:30:00,3.55,3.56,3.53,3.55,28634000.0,3.55,3.56,3.53,3.55,28634000.0
2008-02-08 09:30:00,3.67,3.7,3.63,3.67,54072000.0,3.67,3.7,3.63,3.67,54072000.0
2008-02-08 10:00:00,3.67,3.73,3.66,3.68,30162000.0,3.67,3.73,3.66,3.68,30162000.0
2008-02-08 10:30:00,3.68,3.69,3.65,3.67,12086000.0,3.68,3.69,3.65,3.67,12086000.0
2008-02-08 11:00:00,3.67,3.69,3.66,3.68,10356000.0,3.67,3.69,3.66,3.68,10356000.0
2008-02-08 11:30:00,3.68,3.7,3.67,3.67,10184000.0,3.68,3.7,3.67,3.67,10184000.0
2008-02-08 12:00:00,3.67,3.67,3.65,3.66,13144000.0,3.67,3.67,3.65,3.66,13144000.0
2008-02-08 12:30:00,3.66,3.66,3.64,3.66,7444000.0,3.66,3.66,3.64,3.66,7444000.0
2008-02-08 13:00:00,3.66,3.66,3.64,3.65,9762000.0,3.66,3.66,3.64,3.65,9762000.0
2008-02-08 13:30:00,3.65,3.66,3.63,3.65,15664000.0,3.65,3.66,3.63,3.65,15664000.0
2008-02-08 14:00:00,3.65,3.66,3.64,3.64,9174000.0,3.65,3.66,3.64,3.64,9174000.0
2008-02-08 14:30:00,3.64,3.66,3.64,3.65,8132000.0,3.64,3.66,3.64,3.65,8132000.0
2008-02-08 15:00:00,3.65,3.66,3.64,3.65,12634000.0,3.65,3.66,3.64,3.65,12634000.0
2008-02-08 15:30:00,3.65,3.7,3.65,3.68,22664000.0,3.65,3.7,3.65,3.68,22664000.0
2008-02-11 09:30:00,3.66,3.72,3.64,3.7,25314000.0,3.66,3.72,3.64,3.7,25314000.0
2008-02-11 10:00:00,3.7,3.71,3.64,3.66,12506000.0,3.7,3.71,3.64,3.66,12506000.0
2008-02-11 10:30:00,3.66,3.67,3.65,3.67,5576000.0,3.66,3.67,3.65,3.67,5576000.0
2008-02-11 11:00:00,3.67,3.72,3.66,3.7,10356000.0,3.67,3.72,3.66,3.7,10356000.0
2008-02-11 11:30:00,3.7,3.73,3.69,3.71,11702000.0,3.7,3.73,3.69,3.71,11702000.0
2008-02-11 12:00:00,3.71,3.75,3.71,3.74,8144000.0,3.71,3.75,3.71,3.74,8144000.0
2008-02-11 12:30:00,3.74,3.8,3.74,3.78,15966000.0,3.74,3.8,3.74,3.78,15966000.0
2008-02-11 13:00:00,3.78,3.79,3.77,3.78,7676000.0,3.78,3.79,3.77,3.78,7676000.0
2008-02-11 13:30:00,3.78,3.78,3.76,3.77,6264000.0,3.78,3.78,3.76,3.77,6264000.0
2008-02-11 14:00:00,3.77,3.77,3.75,3.76,8772000.0,3.77,3.77,3.75,3.76,8772000.0
2008-02-11 14:30:00,3.76,3.77,3.74,3.76,7254000.0,3.76,3.77,3.74,3.76,7254000.0
2008-02-11 15:00:00,3.76,3.78,3.74,3.77,10808000.0,3.76,3.78,3.74,3.77,10808000.0
2008-02-11 15:30:00,3.77,3.78,3.75,3.76,17022000.0,3.77,3.78,3.75,3.76,17022000.0
2008-02-12 09:30:00,3.78,3.81,3.74,3.8,21092000.0,3.78,3.81,3.74,3.8,21092000.0
2008-02-12 10:00:00,3.8,3.83,3.78,3.79,15456000.0,3.8,3.83,3.78,3.79,15456000.0
2008-02-12 10:30:00,3.79,3.83,3.78,3.82,10508000.0,3.79,3.83,3.78,3.82,10508000.0
2008-02-12 11:00:00,3.82,3.84,3.81,3.82,8856000.0,3.82,3.84,3.81,3.82,8856000.0
2008-02-12 11:30:00,3.82,3.83,3.82,3.82,6274000.0,3.82,3.83,3.82,3.82,6274000.0
2008-02-12 12:00:00,3.82,3.83,3.81,3.82,10340000.0,3.82,3.83,3.81,3.82,10340000.0
2008-02-12 12:30:00,3.82,3.83,3.8,3.83,10606000.0,3.82,3.83,3.8,3.83,10606000.0
2008-02-12 13:00:00,3.83,3.84,3.82,3.83,6430000.0,3.83,3.84,3.82,3.83,6430000.0
2008-02-12 13:30:00,3.83,3.85,3.83,3.85,11406000.0,3.83,3.85,3.83,3.85,11406000.0
2008-02-12 14:00:00,3.85,3.85,3.81,3.81,12618000.0,3.85,3.85,3.81,3.81,12618000.0
2008-02-12 14:30:00,3.81,3.81,3.79,3.8,13134000.0,3.81,3.81,3.79,3.8,13134000.0
2008-02-12 15:00:00,3.79,3.8,3.72,3.73,19380000.0,3.79,3.8,3.72,3.73,19380000.0
2008-02-12 15:30:00,3.74,3.74,3.69,3.72,30660000.0,3.74,3.74,3.69,3.72,30660000.0
2008-02-13 09:30:00,3.75,3.77,3.66,3.73,28932000.0,3.75,3.77,3.66,3.73,28932000.0
2008-02-13 10:00:00,3.73,3.76,3.7,3.74,14794000.0,3.73,3.76,3.7,3.74,14794000.0
2008-02-13 10:30:00,3.74,3.77,3.72,3.77,11896000.0,3.74,3.77,3.72,3.77,11896000.0
2008-02-13 11:00:00,3.77,3.79,3.75,3.79,12182000.0,3.77,3.79,3.75,3.79,12182000.0
2008-02-13 11:30:00,3.79,3.82,3.78,3.79,10772000.0,3.79,3.82,3.78,3.79,10772000.0
2008-02-13 12:00:00,3.79,3.83,3.79,3.8,9508000.0,3.79,3.83,3.79,3.8,9508000.0
2008-02-13 12:30:00,3.8,3.83,3.79,3.83,7386000.0,3.8,3.83,3.79,3.83,7386000.0
2008-02-13 13:00:00,3.83,3.88,3.81,3.85,18884000.0,3.83,3.88,3.81,3.85,18884000.0
2008-02-13 13:30:00,3.85,3.91,3.84,3.89,19908000.0,3.85,3.91,3.84,3.89,19908000.0
2008-02-13 14:00:00,3.89,3.92,3.89,3.9,23080000.0,3.89,3.92,3.89,3.9,23080000.0
2008-02-13 14:30:00,3.91,3.94,3.9,3.93,15912000.0,3.91,3.94,3.9,3.93,15912000.0
2008-02-13 15:00:00,3.93,3.94,3.92,3.92,12812000.0,3.93,3.94,3.92,3.92,12812000.0
2008-02-13 15:30:00,3.92,3.93,3.87,3.89,27032000.0,3.92,3.93,3.87,3.89,27032000.0
2008-02-14 09:30:00,3.89,3.89,3.82,3.86,19704000.0,3.89,3.89,3.82,3.86,19704000.0
2008-02-14 10:00:00,3.86,3.88,3.83,3.85,15662000.0,3.86,3.88,3.83,3.85,15662000.0
2008-02-14 10:30:00,3.85,3.86,3.81,3.81,12484000.0,3.85,3.86,3.81,3.81,12484000.0
2008-02-14 11:00:00,3.81,3.83,3.79,3.81,11124000.0,3.81,3.83,3.79,3.81,11124000.0
2008-02-14 11:30:00,3.81,3.83,3.81,3.82,7862000.0,3.81,3.83,3.81,3.82,7862000.0
2008-02-14 12:00:00,3.82,3.84,3.8,3.84,6280000.0,3.82,3.84,3.8,3.84,6280000.0
2008-02-14 12:30:00,3.83,3.84,3.79,3.8,6338000.0,3.83,3.84,3.79,3.8,6338000.0
2008-02-14 13:00:00,3.8,3.81,3.78,3.8,9218000.0,3.8,3.81,3.78,3.8,9218000.0
2008-02-14 13:30:00,3.8,3.81,3.79,3.8,7324000.0,3.8,3.81,3.79,3.8,7324000.0
2008-02-14 14:00:00,3.8,3.81,3.78,3.78,8408000.0,3.8,3.81,3.78,3.78,8408000.0
2008-02-14 14:30:00,3.78,3.8,3.76,3.8,10754000.0,3.78,3.8,3.76,3.8,10754000.0
2008-02-14 15:00:00,3.79,3.81,3.78,3.79,11468000.0,3.79,3.81,3.78,3.79,11468000.0
2008-02-14 15:30:00,3.79,3.81,3.78,3.79,16316000.0,3.79,3.81,3.78,3.79,16316000.0
2008-02-15 09:30:00,3.76,3.76,3.69,3.69,34872000.0,3.76,3.76,3.69,3.69,34872000.0
2008-02-15 10:00:00,3.69,3.72,3.68,3.71,20258000.0,3.69,3.72,3.68,3.71,20258000.0
2008-02-15 10:30:00,3.71,3.73,3.67,3.68,15640000.0,3.71,3.73,3.67,3.68,15640000.0
2008-02-15 11:00:00,3.68,3.68,3.65,3.65,14748000.0,3.68,3.68,3.65,3.65,14748000.0
2008-02-15 11:30:00,3.65,3.66,3.63,3.64,14072000.0,3.65,3.66,3.63,3.64,14072000.0
2008-02-15 12:00:00,3.64,3.68,3.64,3.66,13442000.0,3.64,3.68,3.64,3.66,13442000.0
2008-02-15 12:30:00,3.66,3.67,3.63,3.64,13196000.0,3.66,3.67,3.63,3.64,13196000.0
2008-02-15 13:00:00,3.64,3.65,3.62,3.62,11126000.0,3.64,3.65,3.62,3.62,11126000.0
2008-02-15 13:30:00,3.62,3.64,3.61,3.63,8822000.0,3.62,3.64,3.61,3.63,8822000.0
2008-02-15 14:00:00,3.63,3.63,3.61,3.62,9140000.0,3.63,3.63,3.61,3.62,9140000.0
2008-02-15 14:30:00,3.62,3.62,3.6,3.6,10730000.0,3.62,3.62,3.6,3.6,10730000.0
2008-02-15 15:00:00,3.6,3.64,3.6,3.63,19732000.0,3.6,3.64,3.6,3.63,19732000.0
2008-02-15 15:30:00,3.63,3.65,3.63,3.65,25810000.0,3.63,3.65,3.63,3.65,25810000.0
2008-02-19 09:30:00,3.68,3.7,3.61,3.65,19314000.0,3.68,3.7,3.61,3.65,19314000.0
2008-02-19 10:00:00,3.65,3.7,3.65,3.68,12260000.0,3.65,3.7,3.65,3.68,12260000.0
2008-02-19 10:30:00,3.68,3.68,3.63,3.65,10600000.0,3.68,3.68,3.63,3.65,10600000.0
2008-02-19 11:00:00,3.65,3.65,3.62,3.62,6368000.0,3.65,3.65,3.62,3.62,6368000.0
2008-02-19 11:30:00,3.62,3.65,3.62,3.65,6734000.0,3.62,3.65,3.62,3.65,6734000.0
2008-02-19 12:00:00,3.65,3.66,3.63,3.65,5206000.0,3.65,3.66,3.63,3.65,5206000.0
2008-02-19 12:30:00,3.65,3.65,3.63,3.63,4676000.0,3.65,3.65,3.63,3.63,4676000.0
2008-02-19 13:00:00,3.63,3.66,3.63,3.65,4296000.0,3.63,3.66,3.63,3.65,4296000.0
2008-02-19 13:30:00,3.65,3.67,3.64,3.66,8938000.0,3.65,3.67,3.64,3.66,8938000.0
2008-02-19 14:00:00,3.66,3.66,3.62,3.62,7316000.0,3.66,3.66,3.62,3.62,7316000.0
2008-02-19 14:30:00,3.62,3.62,3.6,3.6,12516000.0,3.62,3.62,3.6,3.6,12516000.0
2008-02-19 15:00:00,3.6,3.61,3.58,3.59,12228000.0,3.6,3.61,3.58,3.59,12228000.0
2008-02-19 15:30:00,3.59,3.61,3.58,3.61,19880000.0,3.59,3.61,3.58,3.61,19880000.0
2008-02-20 09:30:00,3.6,3.62,3.56,3.61,17028000.0,3.6,3.62,3.56,3.61,17028000.0
2008-02-20 10:00:00,3.61,3.64,3.59,3.62,12618000.0,3.61,3.64,3.59,3.62,12618000.0
2008-02-20 10:30:00,3.62,3.68,3.61,3.65,13646000.0,3.62,3.68,3.61,3.65,13646000.0
2008-02-20 11:00:00,3.65,3.65,3.62,3.63,5198000.0,3.65,3.65,3.62,3.63,5198000.0
2008-02-20 11:30:00,3.62,3.63,3.6,3.63,7602000.0,3.62,3.63,3.6,3.63,7602000.0
2008-02-20 12:00:00,3.63,3.68,3.62,3.65,12206000.0,3.63,3.68,3.62,3.65,12206000.0
2008-02-20 12:30:00,3.65,3.66,3.63,3.63,4140000.0,3.65,3.66,3.63,3.63,4140000.0
2008-02-20 13:00:00,3.63,3.67,3.63,3.64,8042000.0,3.63,3.67,3.63,3.64,8042000.0
2008-02-20 13:30:00,3.64,3.67,3.63,3.66,5608000.0,3.64,3.67,3.63,3.66,5608000.0
2008-02-20 14:00:00,3.66,3.67,3.64,3.66,11198000.0,3.66,3.67,3.64,3.66,11198000.0
2008-02-20 14:30:00,3.66,3.69,3.66,3.69,7920000.0,3.66,3.69,3.66,3.69,7920000.0
2008-02-20 15:00:00,3.69,3.69,3.67,3.67,6484000.0,3.69,3.69,3.67,3.67,6484000.0
2008-02-20 15:30:00,3.67,3.68,3.66,3.68,10834000.0,3.67,3.68,3.66,3.68,10834000.0
2008-02-21 09:30:00,3.69,3.71,3.65,3.7,16900000.0,3.69,3.71,3.65,3.7,16900000.0
2008-02-21 10:00:00,3.7,3.7,3.67,3.69,17124000.0,3.7,3.7,3.67,3.69,17124000.0
2008-02-21 10:30:00,3.69,3.7,3.62,3.62,11508000.0,3.69,3.7,3.62,3.62,11508000.0
2008-02-21 11:00:00,3.62,3.65,3.61,3.63,10666000.0,3.62,3.65,3.61,3.63,10666000.0
2008-02-21 11:30:00,3.63,3.66,3.63,3.65,6824000.0,3.63,3.66,3.63,3.65,6824000.0
2008-02-21 12:00:00,3.65,3.66,3.62,3.63,9440000.0,3.65,3.66,3.62,3.63,9440000.0
2008-02-21 12:30:00,3.62,3.65,3.61,3.64,9456000.0,3.62,3.65,3.61,3.64,9456000.0
2008-02-21 13:00:00,3.64,3.65,3.61,3.61,7548000.0,3.64,3.65,3.61,3.61,7548000.0
2008-02-21 13:30:00,3.62,3.62,3.59,3.6,9368000.0,3.62,3.62,3.59,3.6,9368000.0
2008-02-21 14:00:00,3.6,3.6,3.58,3.6,14812000.0,3.6,3.6,3.58,3.6,14812000.0
2008-02-21 14:30:00,3.6,3.6,3.5,3.52,46274000.0,3.6,3.6,3.5,3.52,46274000.0
2008-02-21 15:00:00,3.52,3.53,3.47,3.5,41894000.0,3.52,3.53,3.47,3.5,41894000.0
2008-02-21 15:30:00,3.5,3.52,3.47,3.5,36028000.0,3.5,3.52,3.47,3.5,36028000.0
2008-02-22 09:30:00,3.53,3.6,3.49,3.59,33848000.0,3.53,3.6,3.49,3.59,33848000.0
2008-02-22 10:00:00,3.59,3.6,3.55,3.57,39708000.0,3.59,3.6,3.55,3.57,39708000.0
2008-02-22 10:30:00,3.57,3.58,3.54,3.55,21310000.0,3.57,3.58,3.54,3.55,21310000.0
2008-02-22 11:00:00,3.55,3.6,3.55,3.59,18902000.0,3.55,3.6,3.55,3.59,18902000.0
2008-02-22 11:30:00,3.59,3.59,3.57,3.57,12856000.0,3.59,3.59,3.57,3.57,12856000.0
2008-02-22 12:00:00,3.57,3.58,3.54,3.57,13316000.0,3.57,3.58,3.54,3.57,13316000.0
2008-02-22 12:30:00,3.57,3.58,3.56,3.57,11332000.0,3.57,3.58,3.56,3.57,11332000.0
2008-02-22 13:00:00,3.57,3.58,3.57,3.57,9026000.0,3.57,3.58,3.57,3.57,9026000.0
2008-02-22 13:30:00,3.57,3.57,3.56,3.57,11616000.0,3.57,3.57,3.56,3.57,11616000.0
2008-02-22 14:00:00,3.56,3.57,3.54,3.56,11248000.0,3.56,3.57,3.54,3.56,11248000.0
2008-02-22 14:30:00,3.56,3.57,3.55,3.56,10788000.0,3.56,3.57,3.55,3.56,10788000.0
2008-02-22 15:00:00,3.56,3.56,3.52,3.54,12714000.0,3.56,3.56,3.52,3.54,12714000.0
2008-02-22 15:30:00,3.54,3.61,3.53,3.6,31350000.0,3.54,3.61,3.53,3.6,31350000.0
2008-02-25 09:30:00,3.61,3.63,3.57,3.58,16572000.0,3.61,3.63,3.57,3.58,16572000.0
2008-02-25 10:00:00,3.58,3.66,3.57,3.65,20410000.0,3.58,3.66,3.57,3.65,20410000.0
2008-02-25 10:30:00,3.65,3.67,3.62,3.63,15564000.0,3.65,3.67,3.62,3.63,15564000.0
2008-02-25 11:00:00,3.63,3.64,3.61,3.63,7594000.0,3.63,3.64,3.61,3.63,7594000.0
2008-02-25 11:30:00,3.63,3.64,3.62,3.63,7864000.0,3.63,3.64,3.62,3.63,7864000.0
2008-02-25 12:00:00,3.63,3.64,3.62,3.63,8278000.0,3.63,3.64,3.62,3.63,8278000.0
2008-02-25 12:30:00,3.63,3.64,3.62,3.63,5602000.0,3.63,3.64,3.62,3.63,5602000.0
2008-02-25 13:00:00,3.63,3.64,3.61,3.61,5464000.0,3.63,3.64,3.61,3.61,5464000.0
2008-02-25 13:30:00,3.61,3.62,3.59,3.61,7294000.0,3.61,3.62,3.59,3.61,7294000.0
2008-02-25 14:00:00,3.61,3.65,3.59,3.64,9938000.0,3.61,3.65,3.59,3.64,9938000.0
2008-02-25 14:30:00,3.64,3.65,3.62,3.64,15090000.0,3.64,3.65,3.62,3.64,15090000.0
2008-02-25 15:00:00,3.64,3.67,3.62,3.67,11966000.0,3.64,3.67,3.62,3.67,11966000.0
2008-02-25 15:30:00,3.66,3.68,3.65,3.66,18804000.0,3.66,3.68,3.65,3.66,18804000.0
2008-02-26 09:30:00,3.6,3.66,3.56,3.56,20010000.0,3.6,3.66,3.56,3.56,20010000.0
2008-02-26 10:00:00,3.56,3.58,3.52,3.53,26478000.0,3.56,3.58,3.52,3.53,26478000.0
2008-02-26 10:30:00,3.53,3.58,3.51,3.55,18298000.0,3.53,3.58,3.51,3.55,18298000.0
2008-02-26 11:00:00,3.56,3.59,3.55,3.59,13912000.0,3.56,3.59,3.55,3.59,13912000.0
2008-02-26 11:30:00,3.59,3.62,3.59,3.61,12860000.0,3.59,3.62,3.59,3.61,12860000.0
2008-02-26 12:00:00,3.61,3.68,3.61,3.64,13986000.0,3.61,3.68,3.61,3.64,13986000.0
2008-02-26 12:30:00,3.64,3.64,3.6,3.62,8334000.0,3.64,3.64,3.6,3.62,8334000.0
2008-02-26 13:00:00,3.62,3.64,3.6,3.61,5738000.0,3.62,3.64,3.6,3.61,5738000.0
2008-02-26 13:30:00,3.61,3.62,3.6,3.6,5736000.0,3.61,3.62,3.6,3.6,5736000.0
2008-02-26 14:00:00,3.6,3.61,3.58,3.6,9274000.0,3.6,3.61,3.58,3.6,9274000.0
2008-02-26 14:30:00,3.6,3.62,3.59,3.61,10798000.0,3.6,3.62,3.59,3.61,10798000.0
2008-02-26 15:00:00,3.61,3.61,3.54,3.57,16500000.0,3.61,3.61,3.54,3.57,16500000.0
2008-02-26 15:30:00,3.57,3.59,3.56,3.59,20932000.0,3.57,3.59,3.56,3.59,20932000.0
2008-02-27 09:30:00,3.53,3.56,3.5,3.52,25262000.0,3.53,3.56,3.5,3.52,25262000.0
2008-02-27 10:00:00,3.52,3.54,3.48,3.49,20872000.0,3.52,3.54,3.48,3.49,20872000.0
2008-02-27 10:30:00,3.49,3.56,3.48,3.52,20832000.0,3.49,3.56,3.48,3.52,20832000.0
2008-02-27 11:00:00,3.52,3.56,3.52,3.54,13646000.0,3.52,3.56,3.52,3.54,13646000.0
2008-02-27 11:30:00,3.54,3.57,3.53,3.57,11558000.0,3.54,3.57,3.53,3.57,11558000.0
2008-02-27 12:00:00,3.57,3.57,3.55,3.56,8224000.0,3.57,3.57,3.55,3.56,8224000.0
2008-02-27 12:30:00,3.56,3.56,3.54,3.54,6166000.0,3.56,3.56,3.54,3.54,6166000.0
2008-02-27 13:00:00,3.55,3.56,3.54,3.56,7506000.0,3.55,3.56,3.54,3.56,7506000.0
2008-02-27 13:30:00,3.56,3.56,3.52,3.52,7898000.0,3.56,3.56,3.52,3.52,7898000.0
2008-02-27 14:00:00,3.52,3.52,3.49,3.49,10060000.0,3.52,3.52,3.49,3.49,10060000.0
2008-02-27 14:30:00,3.49,3.53,3.49,3.53,9736000.0,3.49,3.53,3.49,3.53,9736000.0
2008-02-27 15:00:00,3.53,3.54,3.51,3.54,11000000.0,3.53,3.54,3.51,3.54,11000000.0
2008-02-27 15:30:00,3.54,3.55,3.53,3.54,17354000.0,3.54,3.55,3.53,3.54,17354000.0
2008-02-28 09:30:00,3.52,3.53,3.46,3.49,29016000.0,3.52,3.53,3.46,3.49,29016000.0
2008-02-28 10:00:00,3.49,3.49,3.4,3.44,32804000.0,3.49,3.49,3.4,3.44,32804000.0
2008-02-28 10:30:00,3.44,3.46,3.42,3.42,22344000.0,3.44,3.46,3.42,3.42,22344000.0
2008-02-28 11:00:00,3.42,3.43,3.37,3.37,29596000.0,3.42,3.43,3.37,3.37,29596000.0
2008-02-28 11:30:00,3.37,3.4,3.36,3.4,24224000.0,3.37,3.4,3.36,3.4,24224000.0
2008-02-28 12:00:00,3.4,3.42,3.39,3.41,15118000.0,3.4,3.42,3.39,3.41,15118000.0
2008-02-28 12:30:00,3.41,3.44,3.41,3.43,16358000.0,3.41,3.44,3.41,3.43,16358000.0
2008-02-28 13:00:00,3.43,3.44,3.41,3.41,13652000.0,3.43,3.44,3.41,3.41,13652000.0
2008-02-28 13:30:00,3.41,3.43,3.4,3.43,9522000.0,3.41,3.43,3.4,3.43,9522000.0
2008-02-28 14:00:00,3.43,3.45,3.42,3.44,10736000.0,3.43,3.45,3.42,3.44,10736000.0
2008-02-28 14:30:00,3.44,3.45,3.42,3.44,12102000.0,3.44,3.45,3.42,3.44,12102000.0
2008-02-28 15:00:00,3.44,3.44,3.39,3.39,13948000.0,3.44,3.44,3.39,3.39,13948000.0
2008-02-28 15:30:00,3.4,3.41,3.38,3.4,21966000.0,3.4,3.41,3.38,3.4,21966000.0
2008-02-29 09:30:00,3.35,3.38,3.3,3.31,27998000.0,3.35,3.38,3.3,3.31,27998000.0
2008-02-29 10:00:00,3.31,3.32,3.26,3.3,27424000.0,3.31,3.32,3.26,3.3,27424000.0
2008-02-29 10:30:00,3.3,3.3,3.26,3.29,12744000.0,3.3,3.3,3.26,3.29,12744000.0
2008-02-29 11:00:00,3.29,3.3,3.28,3.29,6930000.0,3.29,3.3,3.28,3.29,6930000.0
2008-02-29 11:30:00,3.28,3.3,3.27,3.28,6940000.0,3.28,3.3,3.27,3.28,6940000.0
2008-02-29 12:00:00,3.28,3.3,3.27,3.29,8420000.0,3.28,3.3,3.27,3.29,8420000.0
2008-02-29 12:30:00,3.29,3.29,3.28,3.28,6458000.0,3.29,3.29,3.28,3.28,6458000.0
2008-02-29 13:00:00,3.28,3.29,3.27,3.27,12624000.0,3.28,3.29,3.27,3.27,12624000.0
2008-02-29 13:30:00,3.27,3.27,3.22,3.22,19772000.0,3.27,3.27,3.22,3.22,19772000.0
2008-02-29 14:00:00,3.22,3.25,3.21,3.23,16074000.0,3.22,3.25,3.21,3.23,16074000.0
2008-02-29 14:30:00,3.23,3.24,3.2,3.22,19006000.0,3.23,3.24,3.2,3.22,19006000.0
2008-02-29 15:00:00,3.22,3.24,3.2,3.23,17756000.0,3.22,3.24,3.2,3.23,17756000.0
2008-02-29 15:30:00,3.23,3.24,3.2,3.23,34466000.0,3.23,3.24,3.2,3.23,34466000.0
2008-03-03 09:30:00,3.18,3.19,3.11,3.16,33398000.0,3.18,3.19,3.11,3.16,33398000.0
2008-03-03 10:00:00,3.16,3.22,3.16,3.22,25340000.0,3.16,3.22,3.16,3.22,25340000.0
2008-03-03 10:30:00,3.22,3.22,3.18,3.19,15202000.0,3.22,3.22,3.18,3.19,15202000.0
2008-03-03 11:00:00,3.19,3.21,3.17,3.18,13862000.0,3.19,3.21,3.17,3.18,13862000.0
2008-03-03 11:30:00,3.18,3.2,3.16,3.2,10246000.0,3.18,3.2,3.16,3.2,10246000.0
2008-03-03 12:00:00,3.2,3.2,3.17,3.19,10336000.0,3.2,3.2,3.17,3.19,10336000.0
2008-03-03 12:30:00,3.19,3.19,3.15,3.16,13370000.0,3.19,3.19,3.15,3.16,13370000.0
2008-03-03 13:00:00,3.16,3.18,3.16,3.17,5600000.0,3.16,3.18,3.16,3.17,5600000.0
2008-03-03 13:30:00,3.17,3.19,3.15,3.17,19682000.0,3.17,3.19,3.15,3.17,19682000.0
2008-03-03 14:00:00,3.17,3.17,3.13,3.14,16856000.0,3.17,3.17,3.13,3.14,16856000.0
2008-03-03 14:30:00,3.14,3.14,3.07,3.08,27372000.0,3.14,3.14,3.07,3.08,27372000.0
2008-03-03 15:00:00,3.08,3.1,3.06,3.1,32306000.0,3.08,3.1,3.06,3.1,32306000.0
2008-03-03 15:30:00,3.1,3.12,3.08,3.12,40268000.0,3.1,3.12,3.08,3.12,40268000.0
2008-03-04 09:30:00,3.08,3.14,3.08,3.11,25712000.0,3.08,3.14,3.08,3.11,25712000.0
2008-03-04 10:00:00,3.11,3.11,3.07,3.08,18574000.0,3.11,3.11,3.07,3.08,18574000.0
2008-03-04 10:30:00,3.08,3.09,3.06,3.07,16458000.0,3.08,3.09,3.06,3.07,16458000.0
2008-03-04 11:00:00,3.07,3.15,3.07,3.14,25996000.0,3.07,3.15,3.07,3.14,25996000.0
2008-03-04 11:30:00,3.14,3.22,3.13,3.19,51540000.0,3.14,3.22,3.13,3.19,51540000.0
2008-03-04 12:00:00,3.19,3.2,3.17,3.19,19448000.0,3.19,3.2,3.17,3.19,19448000.0
2008-03-04 12:30:00,3.19,3.24,3.18,3.19,16408000.0,3.19,3.24,3.18,3.19,16408000.0
2008-03-04 13:00:00,3.19,3.22,3.19,3.22,9644000.0,3.19,3.22,3.19,3.22,9644000.0
2008-03-04 13:30:00,3.22,3.22,3.19,3.19,12832000.0,3.22,3.22,3.19,3.19,12832000.0
2008-03-04 14:00:00,3.19,3.2,3.16,3.18,16628000.0,3.19,3.2,3.16,3.18,16628000.0
2008-03-04 14:30:00,3.18,3.23,3.17,3.23,19926000.0,3.18,3.23,3.17,3.23,19926000.0
2008-03-04 15:00:00,3.23,3.33,3.22,3.27,45066000.0,3.23,3.33,3.22,3.27,45066000.0
2008-03-04 15:30:00,3.27,3.3,3.26,3.27,42972000.0,3.27,3.3,3.26,3.27,42972000.0
2008-03-05 09:30:00,3.28,3.29,3.21,3.26,34146000.0,3.28,3.29,3.21,3.26,34146000.0
2008-03-05 10:00:00,3.26,3.32,3.26,3.27,27102000.0,3.26,3.32,3.26,3.27,27102000.0
2008-03-05 10:30:00,3.27,3.3,3.24,3.28,18140000.0,3.27,3.3,3.24,3.28,18140000.0
2008-03-05 11:00:00,3.28,3.28,3.25,3.25,9956000.0,3.28,3.28,3.25,3.25,9956000.0
2008-03-05 11:30:00,3.25,3.26,3.24,3.25,11274000.0,3.25,3.26,3.24,3.25,11274000.0
2008-03-05 12:00:00,3.25,3.29,3.24,3.25,19392000.0,3.25,3.29,3.24,3.25,19392000.0
2008-03-05 12:30:00,3.25,3.26,3.23,3.25,10070000.0,3.25,3.26,3.23,3.25,10070000.0
2008-03-05 13:00:00,3.24,3.26,3.22,3.22,12488000.0,3.24,3.26,3.22,3.22,12488000.0
2008-03-05 13:30:00,3.22,3.23,3.19,3.22,18446000.0,3.22,3.23,3.19,3.22,18446000.0
2008-03-05 14:00:00,3.22,3.25,3.21,3.25,10828000.0,3.22,3.25,3.21,3.25,10828000.0
2008-03-05 14:30:00,3.25,3.27,3.23,3.26,12992000.0,3.25,3.27,3.23,3.26,12992000.0
2008-03-05 15:00:00,3.26,3.26,3.24,3.25,11232000.0,3.26,3.26,3.24,3.25,11232000.0
2008-03-05 15:30:00,3.25,3.26,3.24,3.25,14540000.0,3.25,3.26,3.24,3.25,14540000.0
2008-03-06 09:30:00,3.24,3.27,3.23,3.25,19250000.0,3.24,3.27,3.23,3.25,19250000.0
2008-03-06 10:00:00,3.25,3.26,3.21,3.24,16544000.0,3.25,3.26,3.21,3.24,16544000.0
2008-03-06 10:30:00,3.24,3.25,3.23,3.23,6924000.0,3.24,3.25,3.23,3.23,6924000.0
2008-03-06 11:00:00,3.23,3.24,3.19,3.2,9304000.0,3.23,3.24,3.19,3.2,9304000.0
2008-03-06 11:30:00,3.2,3.22,3.19,3.19,11588000.0,3.2,3.22,3.19,3.19,11588000.0
2008-03-06 12:00:00,3.19,3.19,3.17,3.17,11142000.0,3.19,3.19,3.17,3.17,11142000.0
2008-03-06 12:30:00,3.17,3.17,3.14,3.15,8678000.0,3.17,3.17,3.14,3.15,8678000.0
2008-03-06 13:00:00,3.15,3.18,3.14,3.14,9182000.0,3.15,3.18,3.14,3.14,9182000.0
2008-03-06 13:30:00,3.14,3.16,3.14,3.15,8438000.0,3.14,3.16,3.14,3.15,8438000.0
2008-03-06 14:00:00,3.15,3.16,3.14,3.15,13270000.0,3.15,3.16,3.14,3.15,13270000.0
2008-03-06 14:30:00,3.15,3.17,3.14,3.15,8296000.0,3.15,3.17,3.14,3.15,8296000.0
2008-03-06 15:00:00,3.15,3.16,3.13,3.16,11876000.0,3.15,3.16,3.13,3.16,11876000.0
2008-03-06 15:30:00,3.16,3.16,3.13,3.14,25588000.0,3.16,3.16,3.13,3.14,25588000.0
2008-03-07 09:30:00,3.11,3.19,3.1,3.18,24476000.0,3.11,3.19,3.1,3.18,24476000.0
2008-03-07 10:00:00,3.18,3.22,3.16,3.2,16924000.0,3.18,3.22,3.16,3.2,16924000.0
2008-03-07 10:30:00,3.2,3.24,3.19,3.2,16178000.0,3.2,3.24,3.19,3.2,16178000.0
2008-03-07 11:00:00,3.2,3.2,3.15,3.15,13140000.0,3.2,3.2,3.15,3.15,13140000.0
2008-03-07 11:30:00,3.15,3.17,3.13,3.13,10668000.0,3.15,3.17,3.13,3.13,10668000.0
2008-03-07 12:00:00,3.13,3.15,3.11,3.14,12052000.0,3.13,3.15,3.11,3.14,12052000.0
2008-03-07 12:30:00,3.14,3.17,3.14,3.16,10744000.0,3.14,3.17,3.14,3.16,10744000.0
2008-03-07 13:00:00,3.16,3.16,3.13,3.16,9130000.0,3.16,3.16,3.13,3.16,9130000.0
2008-03-07 13:30:00,3.16,3.16,3.12,3.12,9078000.0,3.16,3.16,3.12,3.12,9078000.0
2008-03-07 14:00:00,3.12,3.16,3.12,3.13,17616000.0,3.12,3.16,3.12,3.13,17616000.0
2008-03-07 14:30:00,3.13,3.17,3.12,3.17,9528000.0,3.13,3.17,3.12,3.17,9528000.0
2008-03-07 15:00:00,3.17,3.22,3.16,3.21,23328000.0,3.17,3.22,3.16,3.21,23328000.0
2008-03-07 15:30:00,3.21,3.22,3.19,3.2,26008000.0,3.21,3.22,3.19,3.2,26008000.0
2008-03-10 09:30:00,3.18,3.23,3.15,3.23,18804000.0,3.18,3.23,3.15,3.23,18804000.0
2008-03-10 10:00:00,3.23,3.26,3.21,3.23,19102000.0,3.23,3.26,3.21,3.23,19102000.0
2008-03-10 10:30:00,3.23,3.24,3.22,3.22,13778000.0,3.23,3.24,3.22,3.22,13778000.0
2008-03-10 11:00:00,3.22,3.23,3.17,3.17,10708000.0,3.22,3.23,3.17,3.17,10708000.0
2008-03-10 11:30:00,3.17,3.19,3.16,3.19,9664000.0,3.17,3.19,3.16,3.19,9664000.0
2008-03-10 12:00:00,3.19,3.2,3.17,3.18,11080000.0,3.19,3.2,3.17,3.18,11080000.0
2008-03-10 12:30:00,3.18,3.21,3.17,3.21,10086000.0,3.18,3.21,3.17,3.21,10086000.0
2008-03-10 13:00:00,3.21,3.22,3.18,3.19,7782000.0,3.21,3.22,3.18,3.19,7782000.0
2008-03-10 13:30:00,3.19,3.19,3.17,3.17,9052000.0,3.19,3.19,3.17,3.17,9052000.0
2008-03-10 14:00:00,3.17,3.18,3.15,3.16,10998000.0,3.17,3.18,3.15,3.16,10998000.0
2008-03-10 14:30:00,3.16,3.18,3.16,3.17,7704000.0,3.16,3.18,3.16,3.17,7704000.0
2008-03-10 15:00:00,3.17,3.2,3.16,3.19,13986000.0,3.17,3.2,3.16,3.19,13986000.0
2008-03-10 15:30:00,3.19,3.2,3.16,3.17,25482000.0,3.19,3.2,3.16,3.17,25482000.0
2008-03-11 09:30:00,3.3,3.32,3.23,3.23,25108000.0,3.3,3.32,3.23,3.23,25108000.0
2008-03-11 10:00:00,3.23,3.31,3.22,3.31,18376000.0,3.23,3.31,3.22,3.31,18376000.0
2008-03-11 10:30:00,3.31,3.31,3.26,3.28,13762000.0,3.31,3.31,3.26,3.28,13762000.0
2008-03-11 11:00:00,3.28,3.29,3.24,3.26,14898000.0,3.28,3.29,3.24,3.26,14898000.0
2008-03-11 11:30:00,3.26,3.27,3.21,3.22,7868000.0,3.26,3.27,3.21,3.22,7868000.0
2008-03-11 12:00:00,3.22,3.26,3.22,3.22,10088000.0,3.22,3.26,3.22,3.22,10088000.0
2008-03-11 12:30:00,3.22,3.22,3.19,3.22,7608000.0,3.22,3.22,3.19,3.22,7608000.0
2008-03-11 13:00:00,3.22,3.24,3.2,3.24,6826000.0,3.22,3.24,3.2,3.24,6826000.0
2008-03-11 13:30:00,3.24,3.27,3.23,3.26,6938000.0,3.24,3.27,3.23,3.26,6938000.0
2008-03-11 14:00:00,3.26,3.28,3.26,3.26,8808000.0,3.26,3.28,3.26,3.26,8808000.0
2008-03-11 14:30:00,3.26,3.29,3.24,3.26,14328000.0,3.26,3.29,3.24,3.26,14328000.0
2008-03-11 15:00:00,3.26,3.31,3.26,3.3,17710000.0,3.26,3.31,3.26,3.3,17710000.0
2008-03-11 15:30:00,3.3,3.36,3.29,3.36,31760000.0,3.3,3.36,3.29,3.36,31760000.0
2008-03-12 09:30:00,3.34,3.35,3.3,3.31,15146000.0,3.34,3.35,3.3,3.31,15146000.0
2008-03-12 10:00:00,3.31,3.32,3.28,3.31,15034000.0,3.31,3.32,3.28,3.31,15034000.0
2008-03-12 10:30:00,3.31,3.37,3.31,3.34,17226000.0,3.31,3.37,3.31,3.34,17226000.0
2008-03-12 11:00:00,3.34,3.41,3.34,3.39,20002000.0,3.34,3.41,3.34,3.39,20002000.0
2008-03-12 11:30:00,3.39,3.4,3.35,3.37,11814000.0,3.39,3.4,3.35,3.37,11814000.0
2008-03-12 12:00:00,3.37,3.39,3.36,3.36,7638000.0,3.37,3.39,3.36,3.36,7638000.0
2008-03-12 12:30:00,3.36,3.39,3.36,3.37,6860000.0,3.36,3.39,3.36,3.37,6860000.0
2008-03-12 13:00:00,3.37,3.39,3.37,3.39,5714000.0,3.37,3.39,3.37,3.39,5714000.0
2008-03-12 13:30:00,3.39,3.39,3.36,3.37,7168000.0,3.39,3.39,3.36,3.37,7168000.0
2008-03-12 14:00:00,3.37,3.37,3.34,3.35,7814000.0,3.37,3.37,3.34,3.35,7814000.0
2008-03-12 14:30:00,3.35,3.39,3.35,3.37,8686000.0,3.35,3.39,3.35,3.37,8686000.0
2008-03-12 15:00:00,3.37,3.38,3.36,3.36,9490000.0,3.37,3.38,3.36,3.36,9490000.0
2008-03-12 15:30:00,3.36,3.37,3.32,3.32,16632000.0,3.36,3.37,3.32,3.32,16632000.0
2008-03-13 09:30:00,3.26,3.29,3.22,3.24,15028000.0,3.26,3.29,3.22,3.24,15028000.0
2008-03-13 10:00:00,3.24,3.27,3.23,3.25,10366000.0,3.24,3.27,3.23,3.25,10366000.0
2008-03-13 10:30:00,3.25,3.26,3.23,3.24,9420000.0,3.25,3.26,3.23,3.24,9420000.0
2008-03-13 11:00:00,3.24,3.34,3.24,3.33,21386000.0,3.24,3.34,3.24,3.33,21386000.0
2008-03-13 11:30:00,3.33,3.4,3.33,3.35,25092000.0,3.33,3.4,3.33,3.35,25092000.0
2008-03-13 12:00:00,3.35,3.37,3.33,3.34,14792000.0,3.35,3.37,3.33,3.34,14792000.0
2008-03-13 12:30:00,3.34,3.36,3.33,3.35,7594000.0,3.34,3.36,3.33,3.35,7594000.0
2008-03-13 13:00:00,3.35,3.4,3.33,3.4,10916000.0,3.35,3.4,3.33,3.4,10916000.0
2008-03-13 13:30:00,3.4,3.46,3.39,3.45,20870000.0,3.4,3.46,3.39,3.45,20870000.0
2008-03-13 14:00:00,3.45,3.48,3.45,3.45,16424000.0,3.45,3.48,3.45,3.45,16424000.0
2008-03-13 14:30:00,3.45,3.45,3.42,3.44,14308000.0,3.45,3.45,3.42,3.44,14308000.0
2008-03-13 15:00:00,3.44,3.46,3.43,3.44,16424000.0,3.44,3.46,3.43,3.44,16424000.0
2008-03-13 15:30:00,3.44,3.45,3.41,3.41,19918000.0,3.44,3.45,3.41,3.41,19918000.0
2008-03-14 09:30:00,3.42,3.53,3.38,3.39,35376000.0,3.42,3.53,3.38,3.39,35376000.0
2008-03-14 10:00:00,3.39,3.48,3.37,3.42,25436000.0,3.39,3.48,3.37,3.42,25436000.0
2008-03-14 10:30:00,3.42,3.45,3.36,3.44,15816000.0,3.42,3.45,3.36,3.44,15816000.0
2008-03-14 11:00:00,3.44,3.44,3.4,3.41,9280000.0,3.44,3.44,3.4,3.41,9280000.0
2008-03-14 11:30:00,3.41,3.45,3.4,3.45,11644000.0,3.41,3.45,3.4,3.45,11644000.0
2008-03-14 12:00:00,3.45,3.46,3.43,3.44,11544000.0,3.45,3.46,3.43,3.44,11544000.0
2008-03-14 12:30:00,3.44,3.45,3.39,3.4,12932000.0,3.44,3.45,3.39,3.4,12932000.0
2008-03-14 13:00:00,3.4,3.4,3.36,3.37,11914000.0,3.4,3.4,3.36,3.37,11914000.0
2008-03-14 13:30:00,3.37,3.38,3.34,3.34,16906000.0,3.37,3.38,3.34,3.34,16906000.0
2008-03-14 14:00:00,3.34,3.35,3.32,3.32,14306000.0,3.34,3.35,3.32,3.32,14306000.0
2008-03-14 14:30:00,3.32,3.34,3.3,3.31,12104000.0,3.32,3.34,3.3,3.31,12104000.0
2008-03-14 15:00:00,3.31,3.41,3.3,3.4,23874000.0,3.31,3.41,3.3,3.4,23874000.0
2008-03-14 15:30:00,3.4,3.43,3.37,3.41,35498000.0,3.4,3.43,3.37,3.41,35498000.0
2008-03-17 09:30:00,3.29,3.35,3.25,3.3,34238000.0,3.29,3.35,3.25,3.3,34238000.0
2008-03-17 10:00:00,3.3,3.35,3.27,3.33,14928000.0,3.3,3.35,3.27,3.33,14928000.0
2008-03-17 10:30:00,3.33,3.35,3.3,3.31,10874000.0,3.33,3.35,3.3,3.31,10874000.0
2008-03-17 11:00:00,3.31,3.34,3.3,3.31,7452000.0,3.31,3.34,3.3,3.31,7452000.0
2008-03-17 11:30:00,3.3,3.32,3.27,3.27,7656000.0,3.3,3.32,3.27,3.27,7656000.0
2008-03-17 12:00:00,3.27,3.29,3.26,3.26,9608000.0,3.27,3.29,3.26,3.26,9608000.0
2008-03-17 12:30:00,3.26,3.31,3.26,3.3,13760000.0,3.26,3.31,3.26,3.3,13760000.0
2008-03-17 13:00:00,3.3,3.31,3.27,3.28,8500000.0,3.3,3.31,3.27,3.28,8500000.0
2008-03-17 13:30:00,3.28,3.3,3.25,3.3,11366000.0,3.28,3.3,3.25,3.3,11366000.0
2008-03-17 14:00:00,3.3,3.33,3.29,3.31,9866000.0,3.3,3.33,3.29,3.31,9866000.0
2008-03-17 14:30:00,3.31,3.36,3.3,3.34,9764000.0,3.31,3.36,3.3,3.34,9764000.0
2008-03-17 15:00:00,3.34,3.37,3.32,3.33,18508000.0,3.34,3.37,3.32,3.33,18508000.0
2008-03-17 15:30:00,3.33,3.39,3.33,3.33,25184000.0,3.33,3.39,3.33,3.33,25184000.0
2008-03-18 09:30:00,3.41,3.46,3.38,3.43,17462000.0,3.41,3.46,3.38,3.43,17462000.0
2008-03-18 10:00:00,3.43,3.45,3.41,3.42,9212000.0,3.43,3.45,3.41,3.42,9212000.0
2008-03-18 10:30:00,3.42,3.45,3.42,3.43,8222000.0,3.42,3.45,3.42,3.43,8222000.0
2008-03-18 11:00:00,3.43,3.5,3.43,3.48,11828000.0,3.43,3.5,3.43,3.48,11828000.0
2008-03-18 11:30:00,3.48,3.49,3.45,3.45,6862000.0,3.48,3.49,3.45,3.45,6862000.0
2008-03-18 12:00:00,3.45,3.46,3.45,3.46,4830000.0,3.45,3.46,3.45,3.46,4830000.0
2008-03-18 12:30:00,3.46,3.47,3.46,3.47,6760000.0,3.46,3.47,3.46,3.47,6760000.0
2008-03-18 13:00:00,3.47,3.49,3.46,3.48,5440000.0,3.47,3.49,3.46,3.48,5440000.0
2008-03-18 13:30:00,3.48,3.48,3.46,3.47,5558000.0,3.48,3.48,3.46,3.47,5558000.0
2008-03-18 14:00:00,3.47,3.47,3.43,3.45,15532000.0,3.47,3.47,3.43,3.45,15532000.0
2008-03-18 14:30:00,3.45,3.55,3.42,3.54,24776000.0,3.45,3.55,3.42,3.54,24776000.0
2008-03-18 15:00:00,3.54,3.6,3.51,3.57,27440000.0,3.54,3.6,3.51,3.57,27440000.0
2008-03-18 15:30:00,3.57,3.6,3.56,3.58,34842000.0,3.57,3.6,3.56,3.58,34842000.0
2008-03-19 09:30:00,3.56,3.68,3.55,3.62,32036000.0,3.56,3.68,3.55,3.62,32036000.0
2008-03-19 10:00:00,3.62,3.64,3.6,3.64,21806000.0,3.62,3.64,3.6,3.64,21806000.0
2008-03-19 10:30:00,3.64,3.64,3.6,3.62,14556000.0,3.64,3.64,3.6,3.62,14556000.0
2008-03-19 11:00:00,3.62,3.67,3.61,3.67,11562000.0,3.62,3.67,3.61,3.67,11562000.0
2008-03-19 11:30:00,3.67,3.7,3.66,3.68,15188000.0,3.67,3.7,3.66,3.68,15188000.0
2008-03-19 12:00:00,3.68,3.69,3.65,3.66,11406000.0,3.68,3.69,3.65,3.66,11406000.0
2008-03-19 12:30:00,3.66,3.67,3.63,3.64,9754000.0,3.66,3.67,3.63,3.64,9754000.0
2008-03-19 13:00:00,3.64,3.66,3.63,3.65,8956000.0,3.64,3.66,3.63,3.65,8956000.0
2008-03-19 13:30:00,3.64,3.65,3.6,3.6,11384000.0,3.64,3.65,3.6,3.6,11384000.0
2008-03-19 14:00:00,3.61,3.62,3.59,3.61,10322000.0,3.61,3.62,3.59,3.61,10322000.0
2008-03-19 14:30:00,3.61,3.62,3.58,3.62,14880000.0,3.61,3.62,3.58,3.62,14880000.0
2008-03-19 15:00:00,3.62,3.64,3.57,3.58,14752000.0,3.62,3.64,3.57,3.58,14752000.0
2008-03-19 15:30:00,3.58,3.59,3.51,3.51,29710000.0,3.58,3.59,3.51,3.51,29710000.0
2008-03-20 09:30:00,3.51,3.55,3.49,3.53,29504000.0,3.51,3.55,3.49,3.53,29504000.0
2008-03-20 10:00:00,3.53,3.55,3.47,3.53,20246000.0,3.53,3.55,3.47,3.53,20246000.0
2008-03-20 10:30:00,3.52,3.62,3.51,3.61,25416000.0,3.52,3.62,3.51,3.61,25416000.0
2008-03-20 11:00:00,3.61,3.62,3.55,3.57,11404000.0,3.61,3.62,3.55,3.57,11404000.0
2008-03-20 11:30:00,3.57,3.57,3.51,3.52,11878000.0,3.57,3.57,3.51,3.52,11878000.0
2008-03-20 12:00:00,3.52,3.55,3.52,3.52,7830000.0,3.52,3.55,3.52,3.52,7830000.0
2008-03-20 12:30:00,3.52,3.53,3.5,3.5,7560000.0,3.52,3.53,3.5,3.5,7560000.0
2008-03-20 13:00:00,3.51,3.54,3.5,3.54,6364000.0,3.51,3.54,3.5,3.54,6364000.0
2008-03-20 13:30:00,3.54,3.57,3.53,3.56,11320000.0,3.54,3.57,3.53,3.56,11320000.0
2008-03-20 14:00:00,3.56,3.59,3.56,3.59,10704000.0,3.56,3.59,3.56,3.59,10704000.0
2008-03-20 14:30:00,3.59,3.64,3.58,3.63,17454000.0,3.59,3.64,3.58,3.63,17454000.0
2008-03-20 15:00:00,3.63,3.67,3.62,3.65,19516000.0,3.63,3.67,3.62,3.65,19516000.0
2008-03-20 15:30:00,3.65,3.67,3.63,3.66,28366000.0,3.65,3.67,3.63,3.66,28366000.0
2008-03-24 09:30:00,3.69,3.7,3.64,3.65,18808000.0,3.69,3.7,3.64,3.65,18808000.0
2008-03-24 10:00:00,3.65,3.74,3.64,3.69,19218000.0,3.65,3.74,3.64,3.69,19218000.0
2008-03-24 10:30:00,3.69,3.72,3.68,3.68,10978000.0,3.69,3.72,3.68,3.68,10978000.0
2008-03-24 11:00:00,3.68,3.71,3.68,3.71,5728000.0,3.68,3.71,3.68,3.71,5728000.0
2008-03-24 11:30:00,3.71,3.73,3.7,3.72,7974000.0,3.71,3.73,3.7,3.72,7974000.0
2008-03-24 12:00:00,3.72,3.73,3.7,3.73,6682000.0,3.72,3.73,3.7,3.73,6682000.0
2008-03-24 12:30:00,3.73,3.76,3.73,3.76,8720000.0,3.73,3.76,3.73,3.76,8720000.0
2008-03-24 13:00:00,3.76,3.78,3.75,3.77,7144000.0,3.76,3.78,3.75,3.77,7144000.0
2008-03-24 13:30:00,3.77,3.82,3.77,3.81,14882000.0,3.77,3.82,3.77,3.81,14882000.0
2008-03-24 14:00:00,3.81,3.85,3.8,3.81,15818000.0,3.81,3.85,3.8,3.81,15818000.0
2008-03-24 14:30:00,3.81,3.81,3.77,3.78,10256000.0,3.81,3.81,3.77,3.78,10256000.0
2008-03-24 15:00:00,3.78,3.81,3.78,3.8,10728000.0,3.78,3.81,3.78,3.8,10728000.0
2008-03-24 15:30:00,3.8,3.81,3.78,3.8,22338000.0,3.8,3.81,3.78,3.8,22338000.0
2008-03-25 09:30:00,3.81,3.82,3.73,3.74,20494000.0,3.81,3.82,3.73,3.74,20494000.0
2008-03-25 10:00:00,3.74,3.76,3.7,3.74,16838000.0,3.74,3.76,3.7,3.74,16838000.0
2008-03-25 10:30:00,3.74,3.78,3.73,3.74,7976000.0,3.74,3.78,3.73,3.74,7976000.0
2008-03-25 11:00:00,3.74,3.77,3.74,3.76,5410000.0,3.74,3.77,3.74,3.76,5410000.0
2008-03-25 11:30:00,3.76,3.77,3.74,3.74,5710000.0,3.76,3.77,3.74,3.74,5710000.0
2008-03-25 12:00:00,3.74,3.76,3.73,3.76,6442000.0,3.74,3.76,3.73,3.76,6442000.0
2008-03-25 12:30:00,3.76,3.76,3.74,3.74,4188000.0,3.76,3.76,3.74,3.74,4188000.0
2008-03-25 13:00:00,3.74,3.75,3.74,3.75,4940000.0,3.74,3.75,3.74,3.75,4940000.0
2008-03-25 13:30:00,3.75,3.78,3.75,3.78,7014000.0,3.75,3.78,3.75,3.78,7014000.0
2008-03-25 14:00:00,3.78,3.78,3.75,3.76,6408000.0,3.78,3.78,3.75,3.76,6408000.0
2008-03-25 14:30:00,3.76,3.77,3.75,3.77,6774000.0,3.76,3.77,3.75,3.77,6774000.0
2008-03-25 15:00:00,3.77,3.79,3.77,3.78,10348000.0,3.77,3.79,3.77,3.78,10348000.0
2008-03-25 15:30:00,3.78,3.78,3.75,3.76,14908000.0,3.78,3.78,3.75,3.76,14908000.0
2008-03-26 09:30:00,3.71,3.76,3.69,3.71,15512000.0,3.71,3.76,3.69,3.71,15512000.0
2008-03-26 10:00:00,3.71,3.73,3.7,3.72,7836000.0,3.71,3.73,3.7,3.72,7836000.0
2008-03-26 10:30:00,3.73,3.73,3.68,3.7,6180000.0,3.73,3.73,3.68,3.7,6180000.0
2008-03-26 11:00:00,3.7,3.71,3.69,3.69,5226000.0,3.7,3.71,3.69,3.69,5226000.0
2008-03-26 11:30:00,3.7,3.7,3.66,3.67,7076000.0,3.7,3.7,3.66,3.67,7076000.0
2008-03-26 12:00:00,3.67,3.68,3.66,3.67,4726000.0,3.67,3.68,3.66,3.67,4726000.0
2008-03-26 12:30:00,3.67,3.68,3.66,3.67,3638000.0,3.67,3.68,3.66,3.67,3638000.0
2008-03-26 13:00:00,3.67,3.69,3.67,3.68,3864000.0,3.67,3.69,3.67,3.68,3864000.0
2008-03-26 13:30:00,3.68,3.68,3.66,3.67,4578000.0,3.68,3.68,3.66,3.67,4578000.0
2008-03-26 14:00:00,3.68,3.69,3.66,3.68,8186000.0,3.68,3.69,3.66,3.68,8186000.0
2008-03-26 14:30:00,3.68,3.71,3.68,3.71,7044000.0,3.68,3.71,3.68,3.71,7044000.0
2008-03-26 15:00:00,3.71,3.72,3.67,3.67,8832000.0,3.71,3.72,3.67,3.67,8832000.0
2008-03-26 15:30:00,3.67,3.69,3.66,3.69,18838000.0,3.67,3.69,3.66,3.69,18838000.0
2008-03-27 09:30:00,3.72,3.73,3.66,3.69,14992000.0,3.72,3.73,3.66,3.69,14992000.0
2008-03-27 10:00:00,3.69,3.7,3.6,3.61,17456000.0,3.69,3.7,3.6,3.61,17456000.0
2008-03-27 10:30:00,3.61,3.63,3.59,3.62,14282000.0,3.61,3.63,3.59,3.62,14282000.0
2008-03-27 11:00:00,3.62,3.63,3.6,3.61,10992000.0,3.62,3.63,3.6,3.61,10992000.0
2008-03-27 11:30:00,3.61,3.64,3.6,3.61,8062000.0,3.61,3.64,3.6,3.61,8062000.0
2008-03-27 12:00:00,3.61,3.64,3.6,3.64,7368000.0,3.61,3.64,3.6,3.64,7368000.0
2008-03-27 12:30:00,3.64,3.66,3.61,3.61,9802000.0,3.64,3.66,3.61,3.61,9802000.0
2008-03-27 13:00:00,3.61,3.63,3.61,3.61,5512000.0,3.61,3.63,3.61,3.61,5512000.0
2008-03-27 13:30:00,3.61,3.61,3.59,3.59,7118000.0,3.61,3.61,3.59,3.59,7118000.0
2008-03-27 14:00:00,3.59,3.59,3.55,3.56,10310000.0,3.59,3.59,3.55,3.56,10310000.0
2008-03-27 14:30:00,3.56,3.59,3.55,3.58,14798000.0,3.56,3.59,3.55,3.58,14798000.0
2008-03-27 15:00:00,3.58,3.59,3.56,3.58,13830000.0,3.58,3.59,3.56,3.58,13830000.0
2008-03-27 15:30:00,3.58,3.58,3.54,3.54,17686000.0,3.58,3.58,3.54,3.54,17686000.0
2008-03-28 09:30:00,3.55,3.61,3.52,3.59,18008000.0,3.55,3.61,3.52,3.59,18008000.0
2008-03-28 10:00:00,3.59,3.6,3.57,3.58,9018000.0,3.59,3.6,3.57,3.58,9018000.0
2008-03-28 10:30:00,3.58,3.6,3.56,3.59,7252000.0,3.58,3.6,3.56,3.59,7252000.0
2008-03-28 11:00:00,3.59,3.59,3.56,3.57,4156000.0,3.59,3.59,3.56,3.57,4156000.0
2008-03-28 11:30:00,3.58,3.59,3.56,3.56,4132000.0,3.58,3.59,3.56,3.56,4132000.0
2008-03-28 12:00:00,3.56,3.57,3.55,3.55,3672000.0,3.56,3.57,3.55,3.55,3672000.0
2008-03-28 12:30:00,3.55,3.55,3.53,3.53,4026000.0,3.55,3.55,3.53,3.53,4026000.0
2008-03-28 13:00:00,3.53,3.54,3.53,3.53,2470000.0,3.53,3.54,3.53,3.53,2470000.0
2008-03-28 13:30:00,3.53,3.53,3.51,3.51,5302000.0,3.53,3.53,3.51,3.51,5302000.0
2008-03-28 14:00:00,3.51,3.53,3.51,3.51,6126000.0,3.51,3.53,3.51,3.51,6126000.0
2008-03-28 14:30:00,3.51,3.52,3.49,3.51,6676000.0,3.51,3.52,3.49,3.51,6676000.0
2008-03-28 15:00:00,3.51,3.51,3.48,3.49,9748000.0,3.51,3.51,3.48,3.49,9748000.0
2008-03-28 15:30:00,3.49,3.5,3.46,3.49,17706000.0,3.49,3.5,3.46,3.49,17706000.0
2008-03-31 09:30:00,3.51,3.57,3.49,3.55,14110000.0,3.51,3.57,3.49,3.55,14110000.0
2008-03-31 10:00:00,3.55,3.55,3.51,3.51,10284000.0,3.55,3.55,3.51,3.51,10284000.0
2008-03-31 10:30:00,3.51,3.51,3.48,3.5,8134000.0,3.51,3.51,3.48,3.5,8134000.0
2008-03-31 11:00:00,3.5,3.51,3.48,3.5,4688000.0,3.5,3.51,3.48,3.5,4688000.0
2008-03-31 11:30:00,3.5,3.54,3.5,3.52,8960000.0,3.5,3.54,3.5,3.52,8960000.0
2008-03-31 12:00:00,3.52,3.53,3.5,3.51,3688000.0,3.52,3.53,3.5,3.51,3688000.0
2008-03-31 12:30:00,3.52,3.54,3.51,3.54,3716000.0,3.52,3.54,3.51,3.54,3716000.0
2008-03-31 13:00:00,3.54,3.57,3.53,3.57,6826000.0,3.54,3.57,3.53,3.57,6826000.0
2008-03-31 13:30:00,3.57,3.58,3.56,3.57,4864000.0,3.57,3.58,3.56,3.57,4864000.0
2008-03-31 14:00:00,3.57,3.57,3.55,3.56,5104000.0,3.57,3.57,3.55,3.56,5104000.0
2008-03-31 14:30:00,3.56,3.56,3.53,3.55,5932000.0,3.56,3.56,3.53,3.55,5932000.0
2008-03-31 15:00:00,3.55,3.56,3.54,3.56,8064000.0,3.55,3.56,3.54,3.56,8064000.0
2008-03-31 15:30:00,3.56,3.58,3.55,3.57,16762000.0,3.56,3.58,3.55,3.57,16762000.0
2008-04-01 09:30:00,3.64,3.78,3.63,3.74,28746000.0,3.64,3.78,3.63,3.74,28746000.0
2008-04-01 10:00:00,3.74,3.77,3.71,3.74,12582000.0,3.74,3.77,3.71,3.74,12582000.0
2008-04-01 10:30:00,3.74,3.77,3.73,3.75,11286000.0,3.74,3.77,3.73,3.75,11286000.0
2008-04-01 11:00:00,3.75,3.75,3.73,3.73,7402000.0,3.75,3.75,3.73,3.73,7402000.0
2008-04-01 11:30:00,3.73,3.75,3.73,3.74,7604000.0,3.73,3.75,3.73,3.74,7604000.0
2008-04-01 12:00:00,3.74,3.75,3.73,3.73,9598000.0,3.74,3.75,3.73,3.73,9598000.0
2008-04-01 12:30:00,3.73,3.74,3.72,3.73,7130000.0,3.73,3.74,3.72,3.73,7130000.0
2008-04-01 13:00:00,3.73,3.76,3.73,3.75,6234000.0,3.73,3.76,3.73,3.75,6234000.0
2008-04-01 13:30:00,3.75,3.75,3.71,3.72,7754000.0,3.75,3.75,3.71,3.72,7754000.0
2008-04-01 14:00:00,3.72,3.72,3.71,3.71,7590000.0,3.72,3.72,3.71,3.71,7590000.0
2008-04-01 14:30:00,3.71,3.75,3.71,3.73,12134000.0,3.71,3.75,3.71,3.73,12134000.0
2008-04-01 15:00:00,3.73,3.77,3.73,3.76,12538000.0,3.73,3.77,3.73,3.76,12538000.0
2008-04-01 15:30:00,3.76,3.85,3.75,3.83,45644000.0,3.76,3.85,3.75,3.83,45644000.0
2008-04-02 09:30:00,3.86,3.9,3.81,3.85,18846000.0,3.86,3.9,3.81,3.85,18846000.0
2008-04-02 10:00:00,3.85,3.89,3.83,3.89,18366000.0,3.85,3.89,3.83,3.89,18366000.0
2008-04-02 10:30:00,3.89,3.95,3.88,3.94,18990000.0,3.89,3.95,3.88,3.94,18990000.0
2008-04-02 11:00:00,3.94,3.95,3.89,3.89,12494000.0,3.94,3.95,3.89,3.89,12494000.0
2008-04-02 11:30:00,3.89,3.91,3.89,3.9,8540000.0,3.89,3.91,3.89,3.9,8540000.0
2008-04-02 12:00:00,3.9,3.9,3.87,3.87,8312000.0,3.9,3.9,3.87,3.87,8312000.0
2008-04-02 12:30:00,3.87,3.88,3.83,3.86,9600000.0,3.87,3.88,3.83,3.86,9600000.0
2008-04-02 13:00:00,3.86,3.86,3.82,3.84,5626000.0,3.86,3.86,3.82,3.84,5626000.0
2008-04-02 13:30:00,3.85,3.88,3.84,3.86,5394000.0,3.85,3.88,3.84,3.86,5394000.0
2008-04-02 14:00:00,3.86,3.88,3.85,3.85,5684000.0,3.86,3.88,3.85,3.85,5684000.0
2008-04-02 14:30:00,3.85,3.86,3.82,3.85,9714000.0,3.85,3.86,3.82,3.85,9714000.0
2008-04-02 15:00:00,3.85,3.87,3.84,3.87,13814000.0,3.85,3.87,3.84,3.87,13814000.0
2008-04-02 15:30:00,3.87,3.88,3.85,3.87,26684000.0,3.87,3.88,3.85,3.87,26684000.0
2008-04-03 09:30:00,3.76,3.77,3.73,3.75,25408000.0,3.76,3.77,3.73,3.75,25408000.0
2008-04-03 10:00:00,3.75,3.78,3.73,3.73,22892000.0,3.75,3.78,3.73,3.73,22892000.0
2008-04-03 10:30:00,3.73,3.75,3.72,3.73,12992000.0,3.73,3.75,3.72,3.73,12992000.0
2008-04-03 11:00:00,3.73,3.73,3.69,3.71,13218000.0,3.73,3.73,3.69,3.71,13218000.0
2008-04-03 11:30:00,3.71,3.76,3.7,3.76,10272000.0,3.71,3.76,3.7,3.76,10272000.0
2008-04-03 12:00:00,3.76,3.77,3.73,3.75,6988000.0,3.76,3.77,3.73,3.75,6988000.0
2008-04-03 12:30:00,3.75,3.8,3.74,3.77,9818000.0,3.75,3.8,3.74,3.77,9818000.0
2008-04-03 13:00:00,3.77,3.8,3.77,3.79,5972000.0,3.77,3.8,3.77,3.79,5972000.0
2008-04-03 13:30:00,3.79,3.79,3.74,3.75,7392000.0,3.79,3.79,3.74,3.75,7392000.0
2008-04-03 14:00:00,3.75,3.78,3.75,3.77,6304000.0,3.75,3.78,3.75,3.77,6304000.0
2008-04-03 14:30:00,3.77,3.77,3.74,3.76,7008000.0,3.77,3.77,3.74,3.76,7008000.0
2008-04-03 15:00:00,3.76,3.77,3.73,3.74,7790000.0,3.76,3.77,3.73,3.74,7790000.0
2008-04-03 15:30:00,3.74,3.76,3.73,3.75,17816000.0,3.74,3.76,3.73,3.75,17816000.0
2008-04-04 09:30:00,3.76,3.78,3.71,3.76,15940000.0,3.76,3.78,3.71,3.76,15940000.0
2008-04-04 10:00:00,3.76,3.78,3.73,3.76,11060000.0,3.76,3.78,3.73,3.76,11060000.0
2008-04-04 10:30:00,3.76,3.77,3.74,3.75,5492000.0,3.76,3.77,3.74,3.75,5492000.0
2008-04-04 11:00:00,3.75,3.77,3.75,3.77,5966000.0,3.75,3.77,3.75,3.77,5966000.0
2008-04-04 11:30:00,3.77,3.79,3.76,3.78,6430000.0,3.77,3.79,3.76,3.78,6430000.0
2008-04-04 12:00:00,3.78,3.83,3.78,3.81,8794000.0,3.78,3.83,3.78,3.81,8794000.0
2008-04-04 12:30:00,3.81,3.83,3.8,3.83,5172000.0,3.81,3.83,3.8,3.83,5172000.0
2008-04-04 13:00:00,3.83,3.88,3.83,3.88,11412000.0,3.83,3.88,3.83,3.88,11412000.0
2008-04-04 13:30:00,3.88,3.89,3.87,3.88,11428000.0,3.88,3.89,3.87,3.88,11428000.0
2008-04-04 14:00:00,3.88,3.89,3.85,3.86,10128000.0,3.88,3.89,3.85,3.86,10128000.0
2008-04-04 14:30:00,3.86,3.89,3.85,3.87,9074000.0,3.86,3.89,3.85,3.87,9074000.0
2008-04-04 15:00:00,3.87,3.88,3.81,3.81,13284000.0,3.87,3.88,3.81,3.81,13284000.0
2008-04-04 15:30:00,3.81,3.85,3.81,3.84,19204000.0,3.81,3.85,3.81,3.84,19204000.0
2008-04-07 09:30:00,3.87,3.91,3.85,3.91,12558000.0,3.87,3.91,3.85,3.91,12558000.0
2008-04-07 10:00:00,3.91,3.92,3.82,3.83,13138000.0,3.91,3.92,3.82,3.83,13138000.0
2008-04-07 10:30:00,3.82,3.83,3.8,3.82,14080000.0,3.82,3.83,3.8,3.82,14080000.0
2008-04-07 11:00:00,3.82,3.85,3.82,3.85,6726000.0,3.82,3.85,3.82,3.85,6726000.0
2008-04-07 11:30:00,3.85,3.85,3.83,3.85,7132000.0,3.85,3.85,3.83,3.85,7132000.0
2008-04-07 12:00:00,3.85,3.86,3.84,3.86,5848000.0,3.85,3.86,3.84,3.86,5848000.0
2008-04-07 12:30:00,3.86,3.87,3.85,3.86,8040000.0,3.86,3.87,3.85,3.86,8040000.0
2008-04-07 13:00:00,3.86,3.86,3.85,3.85,4830000.0,3.86,3.86,3.85,3.85,4830000.0
2008-04-07 13:30:00,3.85,3.85,3.84,3.85,5386000.0,3.85,3.85,3.84,3.85,5386000.0
2008-04-07 14:00:00,3.85,3.85,3.85,3.85,7474000.0,3.85,3.85,3.85,3.85,7474000.0
2008-04-07 14:30:00,3.85,3.86,3.84,3.85,11958000.0,3.85,3.86,3.84,3.85,11958000.0
2008-04-07 15:00:00,3.85,3.85,3.84,3.85,10514000.0,3.85,3.85,3.84,3.85,10514000.0
2008-04-07 15:30:00,3.85,3.85,3.84,3.85,17074000.0,3.85,3.85,3.84,3.85,17074000.0
2008-04-08 09:30:00,3.81,3.84,3.78,3.82,8332000.0,3.81,3.84,3.78,3.82,8332000.0
2008-04-08 10:00:00,3.82,3.85,3.8,3.84,10792000.0,3.82,3.85,3.8,3.84,10792000.0
2008-04-08 10:30:00,3.84,3.87,3.83,3.85,5046000.0,3.84,3.87,3.83,3.85,5046000.0
2008-04-08 11:00:00,3.85,3.86,3.83,3.83,4464000.0,3.85,3.86,3.83,3.83,4464000.0
2008-04-08 11:30:00,3.83,3.84,3.81,3.83,6516000.0,3.83,3.84,3.81,3.83,6516000.0
2008-04-08 12:00:00,3.83,3.84,3.82,3.83,3454000.0,3.83,3.84,3.82,3.83,3454000.0
2008-04-08 12:30:00,3.83,3.85,3.83,3.83,5288000.0,3.83,3.85,3.83,3.83,5288000.0
2008-04-08 13:00:00,3.83,3.84,3.83,3.83,5524000.0,3.83,3.84,3.83,3.83,5524000.0
2008-04-08 13:30:00,3.83,3.85,3.83,3.84,4772000.0,3.83,3.85,3.83,3.84,4772000.0
2008-04-08 14:00:00,3.84,3.85,3.83,3.84,9866000.0,3.84,3.85,3.83,3.84,9866000.0
2008-04-08 14:30:00,3.84,3.86,3.83,3.86,5290000.0,3.84,3.86,3.83,3.86,5290000.0
2008-04-08 15:00:00,3.86,3.87,3.84,3.87,6536000.0,3.86,3.87,3.84,3.87,6536000.0
2008-04-08 15:30:00,3.87,3.88,3.85,3.87,14260000.0,3.87,3.88,3.85,3.87,14260000.0
2008-04-09 09:30:00,3.83,3.83,3.77,3.78,17346000.0,3.83,3.83,3.77,3.78,17346000.0
2008-04-09 10:00:00,3.78,3.78,3.73,3.74,15864000.0,3.78,3.78,3.73,3.74,15864000.0
2008-04-09 10:30:00,3.74,3.74,3.7,3.74,13782000.0,3.74,3.74,3.7,3.74,13782000.0
2008-04-09 11:00:00,3.74,3.74,3.69,3.7,8952000.0,3.74,3.74,3.69,3.7,8952000.0
2008-04-09 11:30:00,3.7,3.71,3.68,3.69,9490000.0,3.7,3.71,3.68,3.69,9490000.0
2008-04-09 12:00:00,3.69,3.7,3.69,3.7,4320000.0,3.69,3.7,3.69,3.7,4320000.0
2008-04-09 12:30:00,3.7,3.71,3.69,3.69,4420000.0,3.7,3.71,3.69,3.69,4420000.0
2008-04-09 13:00:00,3.69,3.72,3.69,3.71,6472000.0,3.69,3.72,3.69,3.71,6472000.0
2008-04-09 13:30:00,3.71,3.72,3.7,3.72,4042000.0,3.71,3.72,3.7,3.72,4042000.0
2008-04-09 14:00:00,3.72,3.73,3.7,3.71,6752000.0,3.72,3.73,3.7,3.71,6752000.0
2008-04-09 14:30:00,3.71,3.72,3.7,3.7,8516000.0,3.71,3.72,3.7,3.7,8516000.0
2008-04-09 15:00:00,3.7,3.72,3.69,3.71,11342000.0,3.7,3.72,3.69,3.71,11342000.0
2008-04-09 15:30:00,3.71,3.74,3.71,3.72,15962000.0,3.71,3.74,3.71,3.72,15962000.0
2008-04-10 09:30:00,3.72,3.73,3.64,3.65,21336000.0,3.72,3.73,3.64,3.65,21336000.0
2008-04-10 10:00:00,3.65,3.71,3.65,3.7,17368000.0,3.65,3.71,3.65,3.7,17368000.0
2008-04-10 10:30:00,3.7,3.74,3.68,3.74,10450000.0,3.7,3.74,3.68,3.74,10450000.0
2008-04-10 11:00:00,3.74,3.75,3.72,3.74,7446000.0,3.74,3.75,3.72,3.74,7446000.0
2008-04-10 11:30:00,3.74,3.77,3.73,3.75,8274000.0,3.74,3.77,3.73,3.75,8274000.0
2008-04-10 12:00:00,3.75,3.77,3.74,3.75,5750000.0,3.75,3.77,3.74,3.75,5750000.0
2008-04-10 12:30:00,3.74,3.75,3.73,3.74,3660000.0,3.74,3.75,3.73,3.74,3660000.0
2008-04-10 13:00:00,3.74,3.76,3.73,3.75,5000000.0,3.74,3.76,3.73,3.75,5000000.0
2008-04-10 13:30:00,3.75,3.75,3.74,3.74,5842000.0,3.75,3.75,3.74,3.74,5842000.0
2008-04-10 14:00:00,3.74,3.74,3.72,3.72,5834000.0,3.74,3.74,3.72,3.72,5834000.0
2008-04-10 14:30:00,3.72,3.74,3.7,3.73,6104000.0,3.72,3.74,3.7,3.73,6104000.0
2008-04-10 15:00:00,3.73,3.74,3.72,3.74,8206000.0,3.73,3.74,3.72,3.74,8206000.0
2008-04-10 15:30:00,3.74,3.74,3.72,3.74,13104000.0,3.74,3.74,3.72,3.74,13104000.0
2008-04-11 09:30:00,3.69,3.72,3.67,3.69,9770000.0,3.69,3.72,3.67,3.69,9770000.0
2008-04-11 10:00:00,3.69,3.7,3.68,3.69,8030000.0,3.69,3.7,3.68,3.69,8030000.0
2008-04-11 10:30:00,3.69,3.7,3.68,3.69,4432000.0,3.69,3.7,3.68,3.69,4432000.0
2008-04-11 11:00:00,3.69,3.69,3.66,3.67,6034000.0,3.69,3.69,3.66,3.67,6034000.0
2008-04-11 11:30:00,3.67,3.68,3.66,3.68,4812000.0,3.67,3.68,3.66,3.68,4812000.0
2008-04-11 12:00:00,3.68,3.68,3.63,3.63,5718000.0,3.68,3.68,3.63,3.63,5718000.0
2008-04-11 12:30:00,3.63,3.64,3.63,3.63,6720000.0,3.63,3.64,3.63,3.63,6720000.0
2008-04-11 13:00:00,3.64,3.64,3.62,3.62,4120000.0,3.64,3.64,3.62,3.62,4120000.0
2008-04-11 13:30:00,3.62,3.62,3.6,3.61,6992000.0,3.62,3.62,3.6,3.61,6992000.0
2008-04-11 14:00:00,3.61,3.63,3.61,3.62,6460000.0,3.61,3.63,3.61,3.62,6460000.0
2008-04-11 14:30:00,3.63,3.63,3.62,3.62,5162000.0,3.63,3.63,3.62,3.62,5162000.0
2008-04-11 15:00:00,3.62,3.63,3.59,3.6,13166000.0,3.62,3.63,3.59,3.6,13166000.0
2008-04-11 15:30:00,3.6,3.6,3.58,3.6,19372000.0,3.6,3.6,3.58,3.6,19372000.0
2008-04-14 09:30:00,3.59,3.66,3.56,3.66,18054000.0,3.59,3.66,3.56,3.66,18054000.0
2008-04-14 10:00:00,3.66,3.69,3.64,3.66,9090000.0,3.66,3.69,3.64,3.66,9090000.0
2008-04-14 10:30:00,3.66,3.7,3.66,3.69,10622000.0,3.66,3.7,3.66,3.69,10622000.0
2008-04-14 11:00:00,3.69,3.7,3.66,3.66,4562000.0,3.69,3.7,3.66,3.66,4562000.0
2008-04-14 11:30:00,3.66,3.68,3.65,3.67,3954000.0,3.66,3.68,3.65,3.67,3954000.0
2008-04-14 12:00:00,3.67,3.68,3.65,3.67,3546000.0,3.67,3.68,3.65,3.67,3546000.0
2008-04-14 12:30:00,3.68,3.69,3.66,3.68,3024000.0,3.68,3.69,3.66,3.68,3024000.0
2008-04-14 13:00:00,3.67,3.69,3.67,3.67,3472000.0,3.67,3.69,3.67,3.67,3472000.0
2008-04-14 13:30:00,3.67,3.68,3.66,3.67,2442000.0,3.67,3.68,3.66,3.67,2442000.0
2008-04-14 14:00:00,3.67,3.67,3.65,3.66,4026000.0,3.67,3.67,3.65,3.66,4026000.0
2008-04-14 14:30:00,3.65,3.67,3.64,3.65,4282000.0,3.65,3.67,3.64,3.65,4282000.0
2008-04-14 15:00:00,3.65,3.66,3.64,3.64,3986000.0,3.65,3.66,3.64,3.64,3986000.0
2008-04-14 15:30:00,3.64,3.65,3.63,3.63,11808000.0,3.64,3.65,3.63,3.63,11808000.0
2008-04-15 09:30:00,3.67,3.7,3.57,3.59,18122000.0,3.67,3.7,3.57,3.59,18122000.0
2008-04-15 10:00:00,3.59,3.6,3.55,3.56,14300000.0,3.59,3.6,3.55,3.56,14300000.0
2008-04-15 10:30:00,3.56,3.57,3.53,3.57,10096000.0,3.56,3.57,3.53,3.57,10096000.0
2008-04-15 11:00:00,3.57,3.58,3.55,3.57,5934000.0,3.57,3.58,3.55,3.57,5934000.0
2008-04-15 11:30:00,3.57,3.59,3.57,3.58,5860000.0,3.57,3.59,3.57,3.58,5860000.0
2008-04-15 12:00:00,3.58,3.61,3.57,3.6,5212000.0,3.58,3.61,3.57,3.6,5212000.0
2008-04-15 12:30:00,3.6,3.61,3.57,3.58,5782000.0,3.6,3.61,3.57,3.58,5782000.0
2008-04-15 13:00:00,3.58,3.59,3.58,3.59,8552000.0,3.58,3.59,3.58,3.59,8552000.0
2008-04-15 13:30:00,3.59,3.61,3.58,3.6,7170000.0,3.59,3.61,3.58,3.6,7170000.0
2008-04-15 14:00:00,3.61,3.61,3.59,3.59,8310000.0,3.61,3.61,3.59,3.59,8310000.0
2008-04-15 14:30:00,3.59,3.61,3.58,3.59,8254000.0,3.59,3.61,3.58,3.59,8254000.0
2008-04-15 15:00:00,3.59,3.63,3.59,3.62,12878000.0,3.59,3.63,3.59,3.62,12878000.0
2008-04-15 15:30:00,3.62,3.63,3.61,3.63,17254000.0,3.62,3.63,3.61,3.63,17254000.0
2008-04-16 09:30:00,3.66,3.69,3.65,3.69,14974000.0,3.66,3.69,3.65,3.69,14974000.0
2008-04-16 10:00:00,3.69,3.72,3.66,3.72,13924000.0,3.69,3.72,3.66,3.72,13924000.0
2008-04-16 10:30:00,3.72,3.73,3.71,3.73,11100000.0,3.72,3.73,3.71,3.73,11100000.0
2008-04-16 11:00:00,3.73,3.73,3.7,3.72,8952000.0,3.73,3.73,3.7,3.72,8952000.0
2008-04-16 11:30:00,3.72,3.75,3.72,3.72,7642000.0,3.72,3.75,3.72,3.72,7642000.0
2008-04-16 12:00:00,3.72,3.73,3.71,3.72,6048000.0,3.72,3.73,3.71,3.72,6048000.0
2008-04-16 12:30:00,3.73,3.74,3.72,3.74,4634000.0,3.73,3.74,3.72,3.74,4634000.0
2008-04-16 13:00:00,3.74,3.75,3.73,3.74,4886000.0,3.74,3.75,3.73,3.74,4886000.0
2008-04-16 13:30:00,3.74,3.74,3.72,3.73,4512000.0,3.74,3.74,3.72,3.73,4512000.0
2008-04-16 14:00:00,3.73,3.74,3.72,3.73,7010000.0,3.73,3.74,3.72,3.73,7010000.0
2008-04-16 14:30:00,3.73,3.74,3.72,3.73,8736000.0,3.73,3.74,3.72,3.73,8736000.0
2008-04-16 15:00:00,3.74,3.75,3.73,3.74,9502000.0,3.74,3.75,3.73,3.74,9502000.0
2008-04-16 15:30:00,3.74,3.74,3.72,3.73,22844000.0,3.74,3.74,3.72,3.73,22844000.0
2008-04-17 09:30:00,3.71,3.75,3.7,3.72,16850000.0,3.71,3.75,3.7,3.72,16850000.0
2008-04-17 10:00:00,3.72,3.74,3.7,3.72,11008000.0,3.72,3.74,3.7,3.72,11008000.0
2008-04-17 10:30:00,3.72,3.74,3.71,3.72,6982000.0,3.72,3.74,3.71,3.72,6982000.0
2008-04-17 11:00:00,3.72,3.72,3.7,3.71,6684000.0,3.72,3.72,3.7,3.71,6684000.0
2008-04-17 11:30:00,3.71,3.71,3.69,3.7,7432000.0,3.71,3.71,3.69,3.7,7432000.0
2008-04-17 12:00:00,3.7,3.72,3.7,3.7,4670000.0,3.7,3.72,3.7,3.7,4670000.0
2008-04-17 12:30:00,3.7,3.7,3.69,3.7,4962000.0,3.7,3.7,3.69,3.7,4962000.0
2008-04-17 13:00:00,3.7,3.7,3.68,3.7,5646000.0,3.7,3.7,3.68,3.7,5646000.0
2008-04-17 13:30:00,3.7,3.7,3.69,3.69,6022000.0,3.7,3.7,3.69,3.69,6022000.0
2008-04-17 14:00:00,3.69,3.69,3.68,3.69,8268000.0,3.69,3.69,3.68,3.69,8268000.0
2008-04-17 14:30:00,3.69,3.7,3.68,3.69,6974000.0,3.69,3.7,3.68,3.69,6974000.0
2008-04-17 15:00:00,3.69,3.71,3.68,3.7,12014000.0,3.69,3.71,3.68,3.7,12014000.0
2008-04-17 15:30:00,3.7,3.72,3.69,3.7,17224000.0,3.7,3.72,3.69,3.7,17224000.0
2008-04-18 09:30:00,3.82,3.9,3.82,3.88,36816000.0,3.82,3.9,3.82,3.88,36816000.0
2008-04-18 10:00:00,3.88,3.95,3.86,3.94,31492000.0,3.88,3.95,3.86,3.94,31492000.0
2008-04-18 10:30:00,3.94,3.97,3.92,3.96,15854000.0,3.94,3.97,3.92,3.96,15854000.0
2008-04-18 11:00:00,3.96,4.0,3.96,3.99,21672000.0,3.96,4.0,3.96,3.99,21672000.0
2008-04-18 11:30:00,3.99,4.06,3.99,4.05,24424000.0,3.99,4.06,3.99,4.05,24424000.0
2008-04-18 12:00:00,4.05,4.1,4.04,4.07,21652000.0,4.05,4.1,4.04,4.07,21652000.0
2008-04-18 12:30:00,4.07,4.08,4.06,4.06,8048000.0,4.07,4.08,4.06,4.06,8048000.0
2008-04-18 13:00:00,4.06,4.1,4.06,4.09,10796000.0,4.06,4.1,4.06,4.09,10796000.0
2008-04-18 13:30:00,4.09,4.1,4.03,4.05,24686000.0,4.09,4.1,4.03,4.05,24686000.0
2008-04-18 14:00:00,4.05,4.05,3.98,3.99,21512000.0,4.05,4.05,3.98,3.99,21512000.0
2008-04-18 14:30:00,3.98,4.01,3.98,3.98,16722000.0,3.98,4.01,3.98,3.98,16722000.0
2008-04-18 15:00:00,3.98,3.99,3.94,3.95,28182000.0,3.98,3.99,3.94,3.95,28182000.0
2008-04-18 15:30:00,3.95,4.02,3.95,4.0,47198000.0,3.95,4.02,3.95,4.0,47198000.0
2008-04-21 09:30:00,4.0,4.07,3.97,4.05,32622000.0,4.0,4.07,3.97,4.05,32622000.0
2008-04-21 10:00:00,4.05,4.05,3.98,4.0,20858000.0,4.05,4.05,3.98,4.0,20858000.0
2008-04-21 10:30:00,4.0,4.0,3.96,3.96,13770000.0,4.0,4.0,3.96,3.96,13770000.0
2008-04-21 11:00:00,3.96,3.99,3.95,3.98,11642000.0,3.96,3.99,3.95,3.98,11642000.0
2008-04-21 11:30:00,3.98,4.01,3.98,3.99,7448000.0,3.98,4.01,3.98,3.99,7448000.0
2008-04-21 12:00:00,4.0,4.02,3.99,3.99,10148000.0,4.0,4.02,3.99,3.99,10148000.0
2008-04-21 12:30:00,3.99,4.01,3.98,3.98,6212000.0,3.99,4.01,3.98,3.98,6212000.0
2008-04-21 13:00:00,3.98,4.03,3.98,4.01,9316000.0,3.98,4.03,3.98,4.01,9316000.0
2008-04-21 13:30:00,4.01,4.02,3.98,3.99,9198000.0,4.01,4.02,3.98,3.99,9198000.0
2008-04-21 14:00:00,3.99,4.0,3.96,3.97,10130000.0,3.99,4.0,3.96,3.97,10130000.0
2008-04-21 14:30:00,3.97,4.0,3.97,3.99,11538000.0,3.97,4.0,3.97,3.99,11538000.0
2008-04-21 15:00:00,3.99,4.0,3.98,3.99,13214000.0,3.99,4.0,3.98,3.99,13214000.0
2008-04-21 15:30:00,3.99,4.02,3.99,4.01,23946000.0,3.99,4.02,3.99,4.01,23946000.0
2008-04-22 09:30:00,4.0,4.0,3.92,3.94,16754000.0,4.0,4.0,3.92,3.94,16754000.0
2008-04-22 10:00:00,3.93,3.95,3.89,3.9,13964000.0,3.93,3.95,3.89,3.9,13964000.0
2008-04-22 10:30:00,3.9,3.92,3.89,3.92,9616000.0,3.9,3.92,3.89,3.92,9616000.0
2008-04-22 11:00:00,3.92,3.94,3.91,3.92,5744000.0,3.92,3.94,3.91,3.92,5744000.0
2008-04-22 11:30:00,3.92,3.94,3.9,3.9,5208000.0,3.92,3.94,3.9,3.9,5208000.0
2008-04-22 12:00:00,3.91,3.91,3.89,3.89,6760000.0,3.91,3.91,3.89,3.89,6760000.0
2008-04-22 12:30:00,3.89,3.91,3.88,3.9,7842000.0,3.89,3.91,3.88,3.9,7842000.0
2008-04-22 13:00:00,3.9,3.94,3.9,3.94,7906000.0,3.9,3.94,3.9,3.94,7906000.0
2008-04-22 13:30:00,3.94,3.95,3.94,3.94,6652000.0,3.94,3.95,3.94,3.94,6652000.0
2008-04-22 14:00:00,3.94,3.94,3.93,3.93,6454000.0,3.94,3.94,3.93,3.93,6454000.0
2008-04-22 14:30:00,3.93,3.95,3.93,3.95,8674000.0,3.93,3.95,3.93,3.95,8674000.0
2008-04-22 15:00:00,3.95,3.95,3.94,3.95,14212000.0,3.95,3.95,3.94,3.95,14212000.0
2008-04-22 15:30:00,3.95,3.98,3.94,3.98,21432000.0,3.95,3.98,3.94,3.98,21432000.0
2008-04-23 09:30:00,4.01,4.02,3.94,3.96,20982000.0,4.01,4.02,3.94,3.96,20982000.0
2008-04-23 10:00:00,3.96,3.98,3.95,3.97,15094000.0,3.96,3.98,3.95,3.97,15094000.0
2008-04-23 10:30:00,3.97,4.05,3.96,4.03,23860000.0,3.97,4.05,3.96,4.03,23860000.0
2008-04-23 11:00:00,4.03,4.06,4.02,4.02,19098000.0,4.03,4.06,4.02,4.02,19098000.0
2008-04-23 11:30:00,4.02,4.04,4.02,4.02,8102000.0,4.02,4.04,4.02,4.02,8102000.0
2008-04-23 12:00:00,4.02,4.04,3.99,4.0,10554000.0,4.02,4.04,3.99,4.0,10554000.0
2008-04-23 12:30:00,4.0,4.01,3.98,4.0,12652000.0,4.0,4.01,3.98,4.0,12652000.0
2008-04-23 13:00:00,4.0,4.02,4.0,4.0,10780000.0,4.0,4.02,4.0,4.0,10780000.0
2008-04-23 13:30:00,4.0,4.02,3.99,4.01,9556000.0,4.0,4.02,3.99,4.01,9556000.0
2008-04-23 14:00:00,4.01,4.02,4.0,4.01,8158000.0,4.01,4.02,4.0,4.01,8158000.0
2008-04-23 14:30:00,4.01,4.05,4.01,4.05,24806000.0,4.01,4.05,4.01,4.05,24806000.0
2008-04-23 15:00:00,4.04,4.13,4.04,4.1,33002000.0,4.04,4.13,4.04,4.1,33002000.0
2008-04-23 15:30:00,4.1,4.1,4.05,4.05,51818000.0,4.1,4.1,4.05,4.05,51818000.0
2008-04-24 09:30:00,3.88,3.95,3.85,3.88,92200000.0,3.88,3.95,3.85,3.88,92200000.0
2008-04-24 10:00:00,3.88,3.9,3.85,3.89,38828000.0,3.88,3.9,3.85,3.89,38828000.0
2008-04-24 10:30:00,3.89,3.89,3.87,3.88,17806000.0,3.89,3.89,3.87,3.88,17806000.0
2008-04-24 11:00:00,3.88,3.9,3.87,3.88,23304000.0,3.88,3.9,3.87,3.88,23304000.0
2008-04-24 11:30:00,3.88,3.96,3.88,3.94,35156000.0,3.88,3.96,3.88,3.94,35156000.0
2008-04-24 12:00:00,3.94,3.95,3.91,3.92,19884000.0,3.94,3.95,3.91,3.92,19884000.0
2008-04-24 12:30:00,3.92,3.92,3.89,3.91,11810000.0,3.92,3.92,3.89,3.91,11810000.0
2008-04-24 13:00:00,3.91,3.93,3.9,3.91,11990000.0,3.91,3.93,3.9,3.91,11990000.0
2008-04-24 13:30:00,3.91,3.94,3.91,3.93,12942000.0,3.91,3.94,3.91,3.93,12942000.0
2008-04-24 14:00:00,3.93,3.99,3.93,3.99,19932000.0,3.93,3.99,3.93,3.99,19932000.0
2008-04-24 14:30:00,3.99,4.0,3.98,4.0,17926000.0,3.99,4.0,3.98,4.0,17926000.0
2008-04-24 15:00:00,4.0,4.03,3.93,3.94,35798000.0,4.0,4.03,3.93,3.94,35798000.0
2008-04-24 15:30:00,3.94,3.94,3.87,3.88,41310000.0,3.94,3.94,3.87,3.88,41310000.0
2008-04-25 09:30:00,3.89,3.93,3.86,3.89,19740000.0,3.89,3.93,3.86,3.89,19740000.0
2008-04-25 10:00:00,3.89,3.96,3.87,3.95,23510000.0,3.89,3.96,3.87,3.95,23510000.0
2008-04-25 10:30:00,3.95,3.96,3.91,3.95,13644000.0,3.95,3.96,3.91,3.95,13644000.0
2008-04-25 11:00:00,3.95,3.95,3.9,3.92,9866000.0,3.95,3.95,3.9,3.92,9866000.0
2008-04-25 11:30:00,3.92,3.94,3.91,3.93,7256000.0,3.92,3.94,3.91,3.93,7256000.0
2008-04-25 12:00:00,3.93,3.93,3.91,3.91,8568000.0,3.93,3.93,3.91,3.91,8568000.0
2008-04-25 12:30:00,3.91,3.93,3.9,3.91,5084000.0,3.91,3.93,3.9,3.91,5084000.0
2008-04-25 13:00:00,3.91,3.92,3.9,3.91,6500000.0,3.91,3.92,3.9,3.91,6500000.0
2008-04-25 13:30:00,3.91,3.96,3.91,3.95,9898000.0,3.91,3.96,3.91,3.95,9898000.0
2008-04-25 14:00:00,3.95,3.98,3.95,3.97,9600000.0,3.95,3.98,3.95,3.97,9600000.0
2008-04-25 14:30:00,3.97,4.0,3.97,3.99,13086000.0,3.97,4.0,3.97,3.99,13086000.0
2008-04-25 15:00:00,3.99,4.04,3.99,4.03,20364000.0,3.99,4.04,3.99,4.03,20364000.0
2008-04-25 15:30:00,4.03,4.07,4.03,4.05,28582000.0,4.03,4.07,4.03,4.05,28582000.0
2008-04-28 09:30:00,4.03,4.13,4.01,4.1,28686000.0,4.03,4.13,4.01,4.1,28686000.0
2008-04-28 10:00:00,4.1,4.11,4.07,4.07,17912000.0,4.1,4.11,4.07,4.07,17912000.0
2008-04-28 10:30:00,4.07,4.1,4.07,4.09,11082000.0,4.07,4.1,4.07,4.09,11082000.0
2008-04-28 11:00:00,4.09,4.09,4.05,4.06,16658000.0,4.09,4.09,4.05,4.06,16658000.0
2008-04-28 11:30:00,4.06,4.09,4.06,4.08,10260000.0,4.06,4.09,4.06,4.08,10260000.0
2008-04-28 12:00:00,4.08,4.08,4.07,4.08,8598000.0,4.08,4.08,4.07,4.08,8598000.0
2008-04-28 12:30:00,4.08,4.1,4.08,4.08,9664000.0,4.08,4.1,4.08,4.08,9664000.0
2008-04-28 13:00:00,4.08,4.1,4.07,4.1,8772000.0,4.08,4.1,4.07,4.1,8772000.0
2008-04-28 13:30:00,4.1,4.12,4.1,4.12,14332000.0,4.1,4.12,4.1,4.12,14332000.0
2008-04-28 14:00:00,4.12,4.12,4.1,4.1,14982000.0,4.12,4.12,4.1,4.1,14982000.0
2008-04-28 14:30:00,4.1,4.12,4.09,4.1,15850000.0,4.1,4.12,4.09,4.1,15850000.0
2008-04-28 15:00:00,4.1,4.12,4.1,4.11,21214000.0,4.1,4.12,4.1,4.11,21214000.0
2008-04-28 15:30:00,4.11,4.11,4.09,4.1,23328000.0,4.11,4.11,4.09,4.1,23328000.0
2008-04-29 09:30:00,4.08,4.09,4.04,4.05,13724000.0,4.08,4.09,4.04,4.05,13724000.0
2008-04-29 10:00:00,4.05,4.07,4.02,4.02,13762000.0,4.05,4.07,4.02,4.02,13762000.0
2008-04-29 10:30:00,4.02,4.05,4.02,4.03,8978000.0,4.02,4.05,4.02,4.03,8978000.0
2008-04-29 11:00:00,4.03,4.03,4.02,4.02,6974000.0,4.03,4.03,4.02,4.02,6974000.0
2008-04-29 11:30:00,4.02,4.03,4.0,4.01,11336000.0,4.02,4.03,4.0,4.01,11336000.0
2008-04-29 12:00:00,4.01,4.03,4.0,4.02,5222000.0,4.01,4.03,4.0,4.02,5222000.0
2008-04-29 12:30:00,4.02,4.03,4.01,4.01,6516000.0,4.02,4.03,4.01,4.01,6516000.0
2008-04-29 13:00:00,4.01,4.03,4.01,4.02,4906000.0,4.01,4.03,4.01,4.02,4906000.0
2008-04-29 13:30:00,4.02,4.03,4.0,4.0,6764000.0,4.02,4.03,4.0,4.0,6764000.0
2008-04-29 14:00:00,4.0,4.02,3.99,4.01,7736000.0,4.0,4.02,3.99,4.01,7736000.0
2008-04-29 14:30:00,4.01,4.03,4.0,4.02,9288000.0,4.01,4.03,4.0,4.02,9288000.0
2008-04-29 15:00:00,4.02,4.03,4.01,4.02,11808000.0,4.02,4.03,4.01,4.02,11808000.0
2008-04-29 15:30:00,4.02,4.04,4.02,4.03,19732000.0,4.02,4.04,4.02,4.03,19732000.0
2008-04-30 09:30:00,4.04,4.05,3.98,3.99,14692000.0,4.04,4.05,3.98,3.99,14692000.0
2008-04-30 10:00:00,3.99,4.02,3.99,4.01,9094000.0,3.99,4.02,3.99,4.01,9094000.0
2008-04-30 10:30:00,4.01,4.05,4.01,4.04,8444000.0,4.01,4.05,4.01,4.04,8444000.0
2008-04-30 11:00:00,4.04,4.07,4.03,4.03,8396000.0,4.04,4.07,4.03,4.03,8396000.0
2008-04-30 11:30:00,4.03,4.03,4.01,4.03,4720000.0,4.03,4.03,4.01,4.03,4720000.0
2008-04-30 12:00:00,4.03,4.03,3.99,4.0,4810000.0,4.03,4.03,3.99,4.0,4810000.0
2008-04-30 12:30:00,4.0,4.02,3.99,4.02,6274000.0,4.0,4.02,3.99,4.02,6274000.0
2008-04-30 13:00:00,4.02,4.02,4.0,4.01,4876000.0,4.02,4.02,4.0,4.01,4876000.0
2008-04-30 13:30:00,4.01,4.01,3.99,3.99,5294000.0,4.01,4.01,3.99,3.99,5294000.0
2008-04-30 14:00:00,3.99,4.01,3.97,4.01,19320000.0,3.99,4.01,3.97,4.01,19320000.0
2008-04-30 14:30:00,4.01,4.02,3.96,3.96,15034000.0,4.01,4.02,3.96,3.96,15034000.0
2008-04-30 15:00:00,3.96,3.96,3.9,3.91,23910000.0,3.96,3.96,3.9,3.91,23910000.0
2008-04-30 15:30:00,3.91,3.95,3.91,3.94,19746000.0,3.91,3.95,3.91,3.94,19746000.0
2008-05-01 09:30:00,3.92,3.95,3.9,3.94,15888000.0,3.92,3.95,3.9,3.94,15888000.0
2008-05-01 10:00:00,3.94,3.98,3.93,3.95,16258000.0,3.94,3.98,3.93,3.95,16258000.0
2008-05-01 10:30:00,3.95,3.98,3.94,3.97,12418000.0,3.95,3.98,3.94,3.97,12418000.0
2008-05-01 11:00:00,3.97,4.0,3.94,3.94,11532000.0,3.97,4.0,3.94,3.94,11532000.0
2008-05-01 11:30:00,3.94,3.94,3.92,3.93,9672000.0,3.94,3.94,3.92,3.93,9672000.0
2008-05-01 12:00:00,3.93,3.95,3.93,3.94,6828000.0,3.93,3.95,3.93,3.94,6828000.0
2008-05-01 12:30:00,3.94,4.0,3.94,3.99,12066000.0,3.94,4.0,3.94,3.99,12066000.0
2008-05-01 13:00:00,3.99,4.0,3.97,3.99,8734000.0,3.99,4.0,3.97,3.99,8734000.0
2008-05-01 13:30:00,3.99,3.99,3.97,3.98,6892000.0,3.99,3.99,3.97,3.98,6892000.0
2008-05-01 14:00:00,3.98,3.99,3.96,3.97,7878000.0,3.98,3.99,3.96,3.97,7878000.0
2008-05-01 14:30:00,3.97,3.98,3.96,3.97,6510000.0,3.97,3.98,3.96,3.97,6510000.0
2008-05-01 15:00:00,3.97,3.97,3.94,3.95,8382000.0,3.97,3.97,3.94,3.95,8382000.0
2008-05-01 15:30:00,3.95,3.97,3.93,3.97,14268000.0,3.95,3.97,3.93,3.97,14268000.0
2008-05-02 09:30:00,4.02,4.06,3.93,3.96,18654000.0,4.02,4.06,3.93,3.96,18654000.0
2008-05-02 10:00:00,3.96,4.0,3.91,3.92,14610000.0,3.96,4.0,3.91,3.92,14610000.0
2008-05-02 10:30:00,3.92,3.94,3.88,3.88,14518000.0,3.92,3.94,3.88,3.88,14518000.0
2008-05-02 11:00:00,3.88,3.91,3.86,3.89,11986000.0,3.88,3.91,3.86,3.89,11986000.0
2008-05-02 11:30:00,3.89,3.9,3.87,3.88,9782000.0,3.89,3.9,3.87,3.88,9782000.0
2008-05-02 12:00:00,3.88,3.89,3.85,3.86,7802000.0,3.88,3.89,3.85,3.86,7802000.0
2008-05-02 12:30:00,3.86,3.87,3.84,3.84,11482000.0,3.86,3.87,3.84,3.84,11482000.0
2008-05-02 13:00:00,3.84,3.85,3.83,3.85,8086000.0,3.84,3.85,3.83,3.85,8086000.0
2008-05-02 13:30:00,3.85,3.86,3.84,3.85,7258000.0,3.85,3.86,3.84,3.85,7258000.0
2008-05-02 14:00:00,3.85,3.86,3.83,3.83,10638000.0,3.85,3.86,3.83,3.83,10638000.0
2008-05-02 14:30:00,3.83,3.84,3.82,3.84,9960000.0,3.83,3.84,3.82,3.84,9960000.0
2008-05-02 15:00:00,3.84,3.85,3.83,3.85,11788000.0,3.84,3.85,3.83,3.85,11788000.0
2008-05-02 15:30:00,3.85,3.86,3.84,3.86,19190000.0,3.85,3.86,3.84,3.86,19190000.0
2008-05-05 09:30:00,3.86,3.89,3.83,3.84,16400000.0,3.86,3.89,3.83,3.84,16400000.0
2008-05-05 10:00:00,3.84,3.87,3.83,3.84,14520000.0,3.84,3.87,3.83,3.84,14520000.0
2008-05-05 10:30:00,3.84,3.86,3.83,3.83,8790000.0,3.84,3.86,3.83,3.83,8790000.0
2008-05-05 11:00:00,3.83,3.85,3.81,3.82,7024000.0,3.83,3.85,3.81,3.82,7024000.0
2008-05-05 11:30:00,3.82,3.84,3.81,3.81,4420000.0,3.82,3.84,3.81,3.81,4420000.0
2008-05-05 12:00:00,3.81,3.83,3.81,3.82,4758000.0,3.81,3.83,3.81,3.82,4758000.0
2008-05-05 12:30:00,3.82,3.84,3.82,3.83,3938000.0,3.82,3.84,3.82,3.83,3938000.0
2008-05-05 13:00:00,3.83,3.84,3.82,3.83,5528000.0,3.83,3.84,3.82,3.83,5528000.0
2008-05-05 13:30:00,3.83,3.84,3.82,3.82,5896000.0,3.83,3.84,3.82,3.82,5896000.0
2008-05-05 14:00:00,3.82,3.83,3.81,3.82,5772000.0,3.82,3.83,3.81,3.82,5772000.0
2008-05-05 14:30:00,3.82,3.83,3.81,3.82,5432000.0,3.82,3.83,3.81,3.82,5432000.0
2008-05-05 15:00:00,3.82,3.82,3.8,3.81,8000000.0,3.82,3.82,3.8,3.81,8000000.0
2008-05-05 15:30:00,3.8,3.82,3.79,3.8,16256000.0,3.8,3.82,3.79,3.8,16256000.0
2008-05-06 09:30:00,3.78,3.8,3.75,3.77,16186000.0,3.78,3.8,3.75,3.77,16186000.0
2008-05-06 10:00:00,3.77,3.79,3.77,3.79,8708000.0,3.77,3.79,3.77,3.79,8708000.0
2008-05-06 10:30:00,3.78,3.79,3.77,3.78,6776000.0,3.78,3.79,3.77,3.78,6776000.0
2008-05-06 11:00:00,3.78,3.8,3.77,3.78,6794000.0,3.78,3.8,3.77,3.78,6794000.0
2008-05-06 11:30:00,3.78,3.79,3.77,3.79,5464000.0,3.78,3.79,3.77,3.79,5464000.0
2008-05-06 12:00:00,3.79,3.82,3.78,3.81,11138000.0,3.79,3.82,3.78,3.81,11138000.0
2008-05-06 12:30:00,3.81,3.84,3.8,3.82,11500000.0,3.81,3.84,3.8,3.82,11500000.0
2008-05-06 13:00:00,3.82,3.84,3.78,3.82,6358000.0,3.82,3.84,3.78,3.82,6358000.0
2008-05-06 13:30:00,3.82,3.82,3.79,3.8,9242000.0,3.82,3.82,3.79,3.8,9242000.0
2008-05-06 14:00:00,3.8,3.81,3.78,3.79,4622000.0,3.8,3.81,3.78,3.79,4622000.0
2008-05-06 14:30:00,3.79,3.81,3.78,3.79,7042000.0,3.79,3.81,3.78,3.79,7042000.0
2008-05-06 15:00:00,3.79,3.8,3.77,3.78,12802000.0,3.79,3.8,3.77,3.78,12802000.0
2008-05-06 15:30:00,3.78,3.79,3.77,3.79,13362000.0,3.78,3.79,3.77,3.79,13362000.0
2008-05-07 09:30:00,3.76,3.83,3.75,3.8,25666000.0,3.76,3.83,3.75,3.8,25666000.0
2008-05-07 10:00:00,3.8,3.81,3.78,3.79,10322000.0,3.8,3.81,3.78,3.79,10322000.0
2008-05-07 10:30:00,3.79,3.83,3.77,3.77,13414000.0,3.79,3.83,3.77,3.77,13414000.0
2008-05-07 11:00:00,3.77,3.78,3.75,3.75,7654000.0,3.77,3.78,3.75,3.75,7654000.0
2008-05-07 11:30:00,3.75,3.75,3.73,3.75,7434000.0,3.75,3.75,3.73,3.75,7434000.0
2008-05-07 12:00:00,3.75,3.76,3.74,3.74,4960000.0,3.75,3.76,3.74,3.74,4960000.0
2008-05-07 12:30:00,3.75,3.76,3.75,3.76,4592000.0,3.75,3.76,3.75,3.76,4592000.0
2008-05-07 13:00:00,3.76,3.76,3.72,3.72,7286000.0,3.76,3.76,3.72,3.72,7286000.0
2008-05-07 13:30:00,3.72,3.72,3.7,3.72,6418000.0,3.72,3.72,3.7,3.72,6418000.0
2008-05-07 14:00:00,3.72,3.73,3.69,3.69,9406000.0,3.72,3.73,3.69,3.69,9406000.0
2008-05-07 14:30:00,3.69,3.72,3.68,3.7,16870000.0,3.69,3.72,3.68,3.7,16870000.0
2008-05-07 15:00:00,3.7,3.7,3.66,3.67,16590000.0,3.7,3.7,3.66,3.67,16590000.0
2008-05-07 15:30:00,3.67,3.68,3.65,3.66,25542000.0,3.67,3.68,3.65,3.66,25542000.0
2008-05-08 09:30:00,3.69,3.71,3.66,3.67,15564000.0,3.69,3.71,3.66,3.67,15564000.0
2008-05-08 10:00:00,3.66,3.67,3.58,3.61,27320000.0,3.66,3.67,3.58,3.61,27320000.0
2008-05-08 10:30:00,3.61,3.62,3.59,3.62,18364000.0,3.61,3.62,3.59,3.62,18364000.0
2008-05-08 11:00:00,3.62,3.64,3.61,3.62,13292000.0,3.62,3.64,3.61,3.62,13292000.0
2008-05-08 11:30:00,3.62,3.63,3.6,3.6,8946000.0,3.62,3.63,3.6,3.6,8946000.0
2008-05-08 12:00:00,3.6,3.61,3.58,3.58,10072000.0,3.6,3.61,3.58,3.58,10072000.0
2008-05-08 12:30:00,3.58,3.61,3.58,3.61,6898000.0,3.58,3.61,3.58,3.61,6898000.0
2008-05-08 13:00:00,3.61,3.64,3.6,3.63,8968000.0,3.61,3.64,3.6,3.63,8968000.0
2008-05-08 13:30:00,3.63,3.66,3.61,3.66,8248000.0,3.63,3.66,3.61,3.66,8248000.0
2008-05-08 14:00:00,3.66,3.66,3.63,3.64,9884000.0,3.66,3.66,3.63,3.64,9884000.0
2008-05-08 14:30:00,3.64,3.65,3.62,3.62,7938000.0,3.64,3.65,3.62,3.62,7938000.0
2008-05-08 15:00:00,3.62,3.64,3.62,3.63,9530000.0,3.62,3.64,3.62,3.63,9530000.0
2008-05-08 15:30:00,3.64,3.65,3.62,3.64,10488000.0,3.64,3.65,3.62,3.64,10488000.0
2008-05-09 09:30:00,3.61,3.67,3.59,3.59,13824000.0,3.61,3.67,3.59,3.59,13824000.0
2008-05-09 10:00:00,3.59,3.63,3.59,3.61,7348000.0,3.59,3.63,3.59,3.61,7348000.0
2008-05-09 10:30:00,3.61,3.65,3.61,3.62,6850000.0,3.61,3.65,3.61,3.62,6850000.0
2008-05-09 11:00:00,3.62,3.63,3.61,3.62,6252000.0,3.62,3.63,3.61,3.62,6252000.0
2008-05-09 11:30:00,3.62,3.62,3.61,3.61,3818000.0,3.62,3.62,3.61,3.61,3818000.0
2008-05-09 12:00:00,3.61,3.61,3.59,3.6,4008000.0,3.61,3.61,3.59,3.6,4008000.0
2008-05-09 12:30:00,3.6,3.61,3.6,3.61,2898000.0,3.6,3.61,3.6,3.61,2898000.0
2008-05-09 13:00:00,3.61,3.61,3.59,3.59,3576000.0,3.61,3.61,3.59,3.59,3576000.0
2008-05-09 13:30:00,3.59,3.61,3.58,3.61,5308000.0,3.59,3.61,3.58,3.61,5308000.0
2008-05-09 14:00:00,3.61,3.62,3.59,3.59,5676000.0,3.61,3.62,3.59,3.59,5676000.0
2008-05-09 14:30:00,3.59,3.61,3.59,3.6,2868000.0,3.59,3.61,3.59,3.6,2868000.0
2008-05-09 15:00:00,3.6,3.61,3.59,3.61,5402000.0,3.6,3.61,3.59,3.61,5402000.0
2008-05-09 15:30:00,3.61,3.62,3.6,3.62,10360000.0,3.61,3.62,3.6,3.62,10360000.0
2008-05-12 09:30:00,3.65,3.66,3.59,3.61,15812000.0,3.65,3.66,3.59,3.61,15812000.0
2008-05-12 10:00:00,3.6,3.68,3.6,3.67,16998000.0,3.6,3.68,3.6,3.67,16998000.0
2008-05-12 10:30:00,3.67,3.72,3.66,3.7,17216000.0,3.67,3.72,3.66,3.7,17216000.0
2008-05-12 11:00:00,3.7,3.71,3.68,3.69,7154000.0,3.7,3.71,3.68,3.69,7154000.0
2008-05-12 11:30:00,3.69,3.71,3.68,3.7,4980000.0,3.69,3.71,3.68,3.7,4980000.0
2008-05-12 12:00:00,3.7,3.73,3.7,3.72,6942000.0,3.7,3.73,3.7,3.72,6942000.0
2008-05-12 12:30:00,3.71,3.72,3.71,3.71,5262000.0,3.71,3.72,3.71,3.71,5262000.0
2008-05-12 13:00:00,3.71,3.71,3.7,3.7,5838000.0,3.71,3.71,3.7,3.7,5838000.0
2008-05-12 13:30:00,3.7,3.7,3.69,3.7,5550000.0,3.7,3.7,3.69,3.7,5550000.0
2008-05-12 14:00:00,3.7,3.72,3.7,3.72,7404000.0,3.7,3.72,3.7,3.72,7404000.0
2008-05-12 14:30:00,3.72,3.74,3.72,3.73,11730000.0,3.72,3.74,3.72,3.73,11730000.0
2008-05-12 15:00:00,3.73,3.75,3.72,3.73,9810000.0,3.73,3.75,3.72,3.73,9810000.0
2008-05-12 15:30:00,3.73,3.74,3.71,3.73,24470000.0,3.73,3.74,3.71,3.73,24470000.0
2008-05-13 09:30:00,3.73,3.74,3.69,3.72,13696000.0,3.73,3.74,3.69,3.72,13696000.0
2008-05-13 10:00:00,3.72,3.73,3.7,3.7,7904000.0,3.72,3.73,3.7,3.7,7904000.0
2008-05-13 10:30:00,3.7,3.71,3.67,3.68,12698000.0,3.7,3.71,3.67,3.68,12698000.0
2008-05-13 11:00:00,3.68,3.71,3.67,3.7,9214000.0,3.68,3.71,3.67,3.7,9214000.0
2008-05-13 11:30:00,3.7,3.73,3.7,3.71,6178000.0,3.7,3.73,3.7,3.71,6178000.0
2008-05-13 12:00:00,3.71,3.72,3.71,3.71,3726000.0,3.71,3.72,3.71,3.71,3726000.0
2008-05-13 12:30:00,3.71,3.72,3.71,3.71,3118000.0,3.71,3.72,3.71,3.71,3118000.0
2008-05-13 13:00:00,3.71,3.73,3.71,3.72,4470000.0,3.71,3.73,3.71,3.72,4470000.0
2008-05-13 13:30:00,3.72,3.72,3.71,3.71,3286000.0,3.72,3.72,3.71,3.71,3286000.0
2008-05-13 14:00:00,3.71,3.72,3.71,3.72,4492000.0,3.71,3.72,3.71,3.72,4492000.0
2008-05-13 14:30:00,3.72,3.74,3.71,3.73,6658000.0,3.72,3.74,3.71,3.73,6658000.0
2008-05-13 15:00:00,3.73,3.75,3.72,3.72,8520000.0,3.73,3.75,3.72,3.72,8520000.0
2008-05-13 15:30:00,3.72,3.74,3.72,3.73,10186000.0,3.72,3.74,3.72,3.73,10186000.0
2008-05-14 09:30:00,3.74,3.77,3.71,3.75,9434000.0,3.74,3.77,3.71,3.75,9434000.0
2008-05-14 10:00:00,3.75,3.78,3.74,3.77,5712000.0,3.75,3.78,3.74,3.77,5712000.0
2008-05-14 10:30:00,3.77,3.79,3.76,3.78,10438000.0,3.77,3.79,3.76,3.78,10438000.0
2008-05-14 11:00:00,3.78,3.79,3.76,3.77,7886000.0,3.78,3.79,3.76,3.77,7886000.0
2008-05-14 11:30:00,3.77,3.77,3.76,3.76,3996000.0,3.77,3.77,3.76,3.76,3996000.0
2008-05-14 12:00:00,3.76,3.76,3.75,3.75,3878000.0,3.76,3.76,3.75,3.75,3878000.0
2008-05-14 12:30:00,3.75,3.75,3.74,3.75,3414000.0,3.75,3.75,3.74,3.75,3414000.0
2008-05-14 13:00:00,3.75,3.77,3.75,3.76,3552000.0,3.75,3.77,3.75,3.76,3552000.0
2008-05-14 13:30:00,3.76,3.78,3.76,3.77,2812000.0,3.76,3.78,3.76,3.77,2812000.0
2008-05-14 14:00:00,3.77,3.79,3.76,3.77,4628000.0,3.77,3.79,3.76,3.77,4628000.0
2008-05-14 14:30:00,3.77,3.78,3.76,3.76,5280000.0,3.77,3.78,3.76,3.76,5280000.0
2008-05-14 15:00:00,3.76,3.76,3.72,3.73,9168000.0,3.76,3.76,3.72,3.73,9168000.0
2008-05-14 15:30:00,3.73,3.73,3.7,3.71,13952000.0,3.73,3.73,3.7,3.71,13952000.0
2008-05-15 09:30:00,3.7,3.74,3.68,3.73,16292000.0,3.7,3.74,3.68,3.73,16292000.0
2008-05-15 10:00:00,3.73,3.75,3.7,3.74,9568000.0,3.73,3.75,3.7,3.74,9568000.0
2008-05-15 10:30:00,3.74,3.76,3.73,3.75,6226000.0,3.74,3.76,3.73,3.75,6226000.0
2008-05-15 11:00:00,3.75,3.76,3.74,3.74,5564000.0,3.75,3.76,3.74,3.74,5564000.0
2008-05-15 11:30:00,3.74,3.75,3.74,3.75,3752000.0,3.74,3.75,3.74,3.75,3752000.0
2008-05-15 12:00:00,3.75,3.77,3.74,3.76,7122000.0,3.75,3.77,3.74,3.76,7122000.0
2008-05-15 12:30:00,3.76,3.79,3.75,3.78,8508000.0,3.76,3.79,3.75,3.78,8508000.0
2008-05-15 13:00:00,3.78,3.82,3.78,3.8,8590000.0,3.78,3.82,3.78,3.8,8590000.0
2008-05-15 13:30:00,3.8,3.81,3.79,3.8,6974000.0,3.8,3.81,3.79,3.8,6974000.0
2008-05-15 14:00:00,3.8,3.82,3.77,3.78,5710000.0,3.8,3.82,3.77,3.78,5710000.0
2008-05-15 14:30:00,3.78,3.79,3.78,3.79,4070000.0,3.78,3.79,3.78,3.79,4070000.0
2008-05-15 15:00:00,3.79,3.81,3.78,3.81,11628000.0,3.79,3.81,3.78,3.81,11628000.0
2008-05-15 15:30:00,3.81,3.81,3.7,3.8,34184000.0,3.81,3.81,3.7,3.8,34184000.0
2008-05-16 09:30:00,3.82,3.82,3.76,3.78,21624000.0,3.82,3.82,3.76,3.78,21624000.0
2008-05-16 10:00:00,3.78,3.78,3.75,3.78,10026000.0,3.78,3.78,3.75,3.78,10026000.0
2008-05-16 10:30:00,3.78,3.79,3.76,3.76,10038000.0,3.78,3.79,3.76,3.76,10038000.0
2008-05-16 11:00:00,3.75,3.77,3.74,3.77,7042000.0,3.75,3.77,3.74,3.77,7042000.0
2008-05-16 11:30:00,3.76,3.78,3.76,3.77,3372000.0,3.76,3.78,3.76,3.77,3372000.0
2008-05-16 12:00:00,3.77,3.79,3.76,3.79,4516000.0,3.77,3.79,3.76,3.79,4516000.0
2008-05-16 12:30:00,3.79,3.79,3.78,3.78,2670000.0,3.79,3.79,3.78,3.78,2670000.0
2008-05-16 13:00:00,3.78,3.81,3.78,3.8,8482000.0,3.78,3.81,3.78,3.8,8482000.0
2008-05-16 13:30:00,3.8,3.8,3.78,3.79,5624000.0,3.8,3.8,3.78,3.79,5624000.0
2008-05-16 14:00:00,3.79,3.81,3.79,3.81,5882000.0,3.79,3.81,3.79,3.81,5882000.0
2008-05-16 14:30:00,3.81,3.82,3.8,3.81,7126000.0,3.81,3.82,3.8,3.81,7126000.0
2008-05-16 15:00:00,3.81,3.84,3.81,3.83,14226000.0,3.81,3.84,3.81,3.83,14226000.0
2008-05-16 15:30:00,3.83,3.83,3.81,3.82,14508000.0,3.83,3.83,3.81,3.82,14508000.0
2008-05-19 09:30:00,3.95,4.03,3.94,4.02,43154000.0,3.95,4.03,3.94,4.02,43154000.0
2008-05-19 10:00:00,4.02,4.08,4.02,4.05,34196000.0,4.02,4.08,4.02,4.05,34196000.0
2008-05-19 10:30:00,4.05,4.09,4.04,4.08,24870000.0,4.05,4.09,4.04,4.08,24870000.0
2008-05-19 11:00:00,4.07,4.17,4.07,4.17,35650000.0,4.07,4.17,4.07,4.17,35650000.0
2008-05-19 11:30:00,4.17,4.21,4.15,4.18,39226000.0,4.17,4.21,4.15,4.18,39226000.0
2008-05-19 12:00:00,4.18,4.22,4.17,4.2,17600000.0,4.18,4.22,4.17,4.2,17600000.0
2008-05-19 12:30:00,4.2,4.24,4.19,4.21,21376000.0,4.2,4.24,4.19,4.21,21376000.0
2008-05-19 13:00:00,4.21,4.23,4.19,4.2,18390000.0,4.21,4.23,4.19,4.2,18390000.0
2008-05-19 13:30:00,4.2,4.21,4.17,4.17,15952000.0,4.2,4.21,4.17,4.17,15952000.0
2008-05-19 14:00:00,4.17,4.19,4.13,4.15,26882000.0,4.17,4.19,4.13,4.15,26882000.0
2008-05-19 14:30:00,4.15,4.17,4.14,4.15,19962000.0,4.15,4.17,4.14,4.15,19962000.0
2008-05-19 15:00:00,4.15,4.16,4.13,4.14,17834000.0,4.15,4.16,4.13,4.14,17834000.0
2008-05-19 15:30:00,4.14,4.14,4.09,4.12,37772000.0,4.14,4.14,4.09,4.12,37772000.0
2008-05-20 09:30:00,4.1,4.14,4.05,4.06,29484000.0,4.1,4.14,4.05,4.06,29484000.0
2008-05-20 10:00:00,4.06,4.07,4.01,4.04,21354000.0,4.06,4.07,4.01,4.04,21354000.0
2008-05-20 10:30:00,4.04,4.05,4.02,4.02,12192000.0,4.04,4.05,4.02,4.02,12192000.0
2008-05-20 11:00:00,4.02,4.04,4.0,4.03,11498000.0,4.02,4.04,4.0,4.03,11498000.0
2008-05-20 11:30:00,4.03,4.04,4.02,4.04,7718000.0,4.03,4.04,4.02,4.04,7718000.0
2008-05-20 12:00:00,4.04,4.06,4.04,4.06,8104000.0,4.04,4.06,4.04,4.06,8104000.0
2008-05-20 12:30:00,4.06,4.06,4.05,4.05,6036000.0,4.06,4.06,4.05,4.05,6036000.0
2008-05-20 13:00:00,4.05,4.07,4.04,4.05,6162000.0,4.05,4.07,4.04,4.05,6162000.0
2008-05-20 13:30:00,4.05,4.06,4.04,4.04,7304000.0,4.05,4.06,4.04,4.04,7304000.0
2008-05-20 14:00:00,4.05,4.05,4.03,4.03,9580000.0,4.05,4.05,4.03,4.03,9580000.0
2008-05-20 14:30:00,4.03,4.05,4.03,4.04,4780000.0,4.03,4.05,4.03,4.04,4780000.0
2008-05-20 15:00:00,4.04,4.05,4.03,4.04,6386000.0,4.04,4.05,4.03,4.04,6386000.0
2008-05-20 15:30:00,4.04,4.05,4.02,4.03,18012000.0,4.04,4.05,4.02,4.03,18012000.0
2008-05-21 09:30:00,4.02,4.06,4.0,4.01,14660000.0,4.02,4.06,4.0,4.01,14660000.0
2008-05-21 10:00:00,4.0,4.03,4.0,4.01,13512000.0,4.0,4.03,4.0,4.01,13512000.0
2008-05-21 10:30:00,4.01,4.02,3.99,3.99,10564000.0,4.01,4.02,3.99,3.99,10564000.0
2008-05-21 11:00:00,3.99,3.99,3.95,3.99,11154000.0,3.99,3.99,3.95,3.99,11154000.0
2008-05-21 11:30:00,3.99,3.99,3.96,3.98,4856000.0,3.99,3.99,3.96,3.98,4856000.0
2008-05-21 12:00:00,3.98,3.98,3.96,3.98,4398000.0,3.98,3.98,3.96,3.98,4398000.0
2008-05-21 12:30:00,3.98,4.0,3.97,3.99,4406000.0,3.98,4.0,3.97,3.99,4406000.0
2008-05-21 13:00:00,3.99,4.0,3.98,3.99,5492000.0,3.99,4.0,3.98,3.99,5492000.0
2008-05-21 13:30:00,3.99,4.0,3.96,3.96,8670000.0,3.99,4.0,3.96,3.96,8670000.0
2008-05-21 14:00:00,3.96,3.96,3.9,3.91,17596000.0,3.96,3.96,3.9,3.91,17596000.0
2008-05-21 14:30:00,3.91,3.91,3.88,3.91,14188000.0,3.91,3.91,3.88,3.91,14188000.0
2008-05-21 15:00:00,3.91,3.94,3.9,3.92,8876000.0,3.91,3.94,3.9,3.92,8876000.0
2008-05-21 15:30:00,3.92,3.93,3.9,3.92,14408000.0,3.92,3.93,3.9,3.92,14408000.0
2008-05-22 09:30:00,3.93,3.96,3.9,3.93,12486000.0,3.93,3.96,3.9,3.93,12486000.0
2008-05-22 10:00:00,3.93,3.96,3.91,3.94,11888000.0,3.93,3.96,3.91,3.94,11888000.0
2008-05-22 10:30:00,3.94,3.97,3.93,3.94,6894000.0,3.94,3.97,3.93,3.94,6894000.0
2008-05-22 11:00:00,3.94,3.97,3.93,3.95,5518000.0,3.94,3.97,3.93,3.95,5518000.0
2008-05-22 11:30:00,3.95,3.95,3.93,3.94,5102000.0,3.95,3.95,3.93,3.94,5102000.0
2008-05-22 12:00:00,3.94,3.97,3.93,3.96,6034000.0,3.94,3.97,3.93,3.96,6034000.0
2008-05-22 12:30:00,3.96,3.98,3.95,3.97,6094000.0,3.96,3.98,3.95,3.97,6094000.0
2008-05-22 13:00:00,3.97,3.98,3.96,3.96,4508000.0,3.97,3.98,3.96,3.96,4508000.0
2008-05-22 13:30:00,3.96,3.98,3.96,3.96,7012000.0,3.96,3.98,3.96,3.96,7012000.0
2008-05-22 14:00:00,3.96,3.98,3.95,3.95,8682000.0,3.96,3.98,3.95,3.95,8682000.0
2008-05-22 14:30:00,3.95,3.98,3.94,3.97,9530000.0,3.95,3.98,3.94,3.97,9530000.0
2008-05-22 15:00:00,3.97,3.98,3.96,3.96,6614000.0,3.97,3.98,3.96,3.96,6614000.0
2008-05-22 15:30:00,3.96,3.97,3.94,3.96,12920000.0,3.96,3.97,3.94,3.96,12920000.0
2008-05-23 09:30:00,3.93,3.94,3.9,3.93,13078000.0,3.93,3.94,3.9,3.93,13078000.0
2008-05-23 10:00:00,3.93,3.94,3.91,3.92,14278000.0,3.93,3.94,3.91,3.92,14278000.0
2008-05-23 10:30:00,3.92,3.93,3.9,3.93,9424000.0,3.92,3.93,3.9,3.93,9424000.0
2008-05-23 11:00:00,3.93,3.94,3.9,3.9,11702000.0,3.93,3.94,3.9,3.9,11702000.0
2008-05-23 11:30:00,3.9,3.91,3.88,3.9,7826000.0,3.9,3.91,3.88,3.9,7826000.0
2008-05-23 12:00:00,3.9,3.92,3.9,3.92,4818000.0,3.9,3.92,3.9,3.92,4818000.0
2008-05-23 12:30:00,3.92,3.92,3.87,3.88,7688000.0,3.92,3.92,3.87,3.88,7688000.0
2008-05-23 13:00:00,3.88,3.89,3.87,3.88,7204000.0,3.88,3.89,3.87,3.88,7204000.0
2008-05-23 13:30:00,3.88,3.9,3.88,3.9,9482000.0,3.88,3.9,3.88,3.9,9482000.0
2008-05-23 14:00:00,3.9,3.92,3.9,3.92,6750000.0,3.9,3.92,3.9,3.92,6750000.0
2008-05-23 14:30:00,3.92,3.93,3.9,3.92,5286000.0,3.92,3.93,3.9,3.92,5286000.0
2008-05-23 15:00:00,3.92,3.93,3.91,3.92,7628000.0,3.92,3.93,3.91,3.92,7628000.0
2008-05-23 15:30:00,3.92,3.93,3.91,3.92,11580000.0,3.92,3.93,3.91,3.92,11580000.0
2008-05-27 09:30:00,3.93,4.0,3.9,3.99,16334000.0,3.93,4.0,3.9,3.99,16334000.0
2008-05-27 10:00:00,3.99,4.05,3.98,3.98,18890000.0,3.99,4.05,3.98,3.98,18890000.0
2008-05-27 10:30:00,3.98,4.0,3.98,3.99,10234000.0,3.98,4.0,3.98,3.99,10234000.0
2008-05-27 11:00:00,3.99,4.04,3.95,3.96,12524000.0,3.99,4.04,3.95,3.96,12524000.0
2008-05-27 11:30:00,3.96,3.97,3.94,3.97,8042000.0,3.96,3.97,3.94,3.97,8042000.0
2008-05-27 12:00:00,3.97,3.97,3.95,3.96,7584000.0,3.97,3.97,3.95,3.96,7584000.0
2008-05-27 12:30:00,3.96,3.96,3.94,3.95,4832000.0,3.96,3.96,3.94,3.95,4832000.0
2008-05-27 13:00:00,3.95,3.95,3.93,3.94,4376000.0,3.95,3.95,3.93,3.94,4376000.0
2008-05-27 13:30:00,3.94,3.95,3.92,3.93,9808000.0,3.94,3.95,3.92,3.93,9808000.0
2008-05-27 14:00:00,3.93,3.94,3.91,3.92,9554000.0,3.93,3.94,3.91,3.92,9554000.0
2008-05-27 14:30:00,3.92,3.97,3.92,3.97,15254000.0,3.92,3.97,3.92,3.97,15254000.0
2008-05-27 15:00:00,3.97,4.01,3.96,4.01,23000000.0,3.97,4.01,3.96,4.01,23000000.0
2008-05-27 15:30:00,4.01,4.04,4.0,4.03,33032000.0,4.01,4.04,4.0,4.03,33032000.0
2008-05-28 09:30:00,4.04,4.04,3.97,3.99,24402000.0,4.04,4.04,3.97,3.99,24402000.0
2008-05-28 10:00:00,3.99,4.0,3.96,4.0,12192000.0,3.99,4.0,3.96,4.0,12192000.0
2008-05-28 10:30:00,4.0,4.0,3.98,4.0,10304000.0,4.0,4.0,3.98,4.0,10304000.0
2008-05-28 11:00:00,4.0,4.0,3.97,3.97,8540000.0,4.0,4.0,3.97,3.97,8540000.0
2008-05-28 11:30:00,3.97,3.99,3.96,3.98,5318000.0,3.97,3.99,3.96,3.98,5318000.0
2008-05-28 12:00:00,3.98,3.98,3.95,3.97,7938000.0,3.98,3.98,3.95,3.97,7938000.0
2008-05-28 12:30:00,3.97,3.98,3.96,3.97,5554000.0,3.97,3.98,3.96,3.97,5554000.0
2008-05-28 13:00:00,3.97,3.99,3.96,3.98,5416000.0,3.97,3.99,3.96,3.98,5416000.0
2008-05-28 13:30:00,3.98,3.99,3.97,3.98,5490000.0,3.98,3.99,3.97,3.98,5490000.0
2008-05-28 14:00:00,3.98,3.99,3.97,3.98,6396000.0,3.98,3.99,3.97,3.98,6396000.0
2008-05-28 14:30:00,3.98,4.01,3.98,4.0,8298000.0,3.98,4.01,3.98,4.0,8298000.0
2008-05-28 15:00:00,4.0,4.01,3.98,4.0,10152000.0,4.0,4.01,3.98,4.0,10152000.0
2008-05-28 15:30:00,4.0,4.02,3.99,4.01,16100000.0,4.0,4.02,3.99,4.01,16100000.0
2008-05-29 09:30:00,4.03,4.1,4.01,4.09,26874000.0,4.03,4.1,4.01,4.09,26874000.0
2008-05-29 10:00:00,4.09,4.1,4.05,4.05,19266000.0,4.09,4.1,4.05,4.05,19266000.0
2008-05-29 10:30:00,4.05,4.05,4.02,4.02,14472000.0,4.05,4.05,4.02,4.02,14472000.0
2008-05-29 11:00:00,4.02,4.04,4.02,4.03,5824000.0,4.02,4.04,4.02,4.03,5824000.0
2008-05-29 11:30:00,4.03,4.06,4.02,4.05,7782000.0,4.03,4.06,4.02,4.05,7782000.0
2008-05-29 12:00:00,4.05,4.06,4.04,4.05,4308000.0,4.05,4.06,4.04,4.05,4308000.0
2008-05-29 12:30:00,4.05,4.05,4.04,4.05,6168000.0,4.05,4.05,4.04,4.05,6168000.0
2008-05-29 13:00:00,4.05,4.06,4.04,4.04,6038000.0,4.05,4.06,4.04,4.04,6038000.0
2008-05-29 13:30:00,4.04,4.06,4.02,4.02,9012000.0,4.04,4.06,4.02,4.02,9012000.0
2008-05-29 14:00:00,4.02,4.06,4.02,4.04,6986000.0,4.02,4.06,4.02,4.04,6986000.0
2008-05-29 14:30:00,4.04,4.05,4.03,4.03,4944000.0,4.04,4.05,4.03,4.03,4944000.0
2008-05-29 15:00:00,4.03,4.04,4.01,4.02,6522000.0,4.03,4.04,4.01,4.02,6522000.0
2008-05-29 15:30:00,4.02,4.03,4.01,4.02,9652000.0,4.02,4.03,4.01,4.02,9652000.0
2008-05-30 09:30:00,4.03,4.05,4.02,4.04,14266000.0,4.03,4.05,4.02,4.04,14266000.0
2008-05-30 10:00:00,4.04,4.05,4.03,4.05,8406000.0,4.04,4.05,4.03,4.05,8406000.0
2008-05-30 10:30:00,4.05,4.05,4.03,4.04,7148000.0,4.05,4.05,4.03,4.04,7148000.0
2008-05-30 11:00:00,4.04,4.06,4.03,4.05,8890000.0,4.04,4.06,4.03,4.05,8890000.0
2008-05-30 11:30:00,4.05,4.06,4.05,4.05,5130000.0,4.05,4.06,4.05,4.05,5130000.0
2008-05-30 12:00:00,4.05,4.07,4.05,4.06,3902000.0,4.05,4.07,4.05,4.06,3902000.0
2008-05-30 12:30:00,4.06,4.07,4.06,4.07,6118000.0,4.06,4.07,4.06,4.07,6118000.0
2008-05-30 13:00:00,4.07,4.07,4.06,4.06,4050000.0,4.07,4.07,4.06,4.06,4050000.0
2008-05-30 13:30:00,4.06,4.07,4.06,4.06,3710000.0,4.06,4.07,4.06,4.06,3710000.0
2008-05-30 14:00:00,4.06,4.07,4.06,4.07,3814000.0,4.06,4.07,4.06,4.07,3814000.0
2008-05-30 14:30:00,4.07,4.08,4.07,4.08,7348000.0,4.07,4.08,4.07,4.08,7348000.0
2008-05-30 15:00:00,4.08,4.08,4.07,4.08,7154000.0,4.08,4.08,4.07,4.08,7154000.0
2008-05-30 15:30:00,4.08,4.09,4.07,4.08,15602000.0,4.08,4.09,4.07,4.08,15602000.0
2008-06-02 09:30:00,4.06,4.08,4.05,4.05,14204000.0,4.06,4.08,4.05,4.05,14204000.0
2008-06-02 10:00:00,4.05,4.07,4.05,4.05,13540000.0,4.05,4.07,4.05,4.05,13540000.0
2008-06-02 10:30:00,4.05,4.06,4.03,4.04,10998000.0,4.05,4.06,4.03,4.04,10998000.0
2008-06-02 11:00:00,4.04,4.05,4.01,4.01,10104000.0,4.04,4.05,4.01,4.01,10104000.0
2008-06-02 11:30:00,4.02,4.03,4.01,4.02,6484000.0,4.02,4.03,4.01,4.02,6484000.0
2008-06-02 12:00:00,4.02,4.02,4.01,4.02,4572000.0,4.02,4.02,4.01,4.02,4572000.0
2008-06-02 12:30:00,4.02,4.02,4.01,4.01,8682000.0,4.02,4.02,4.01,4.01,8682000.0
2008-06-02 13:00:00,4.01,4.02,4.01,4.01,5664000.0,4.01,4.02,4.01,4.01,5664000.0
2008-06-02 13:30:00,4.01,4.02,4.0,4.02,5786000.0,4.01,4.02,4.0,4.02,5786000.0
2008-06-02 14:00:00,4.01,4.02,4.0,4.01,5598000.0,4.01,4.02,4.0,4.01,5598000.0
2008-06-02 14:30:00,4.01,4.02,4.01,4.01,6216000.0,4.01,4.02,4.01,4.01,6216000.0
2008-06-02 15:00:00,4.01,4.03,4.01,4.02,7898000.0,4.01,4.03,4.01,4.02,7898000.0
2008-06-02 15:30:00,4.02,4.04,4.01,4.02,17176000.0,4.02,4.04,4.01,4.02,17176000.0
2008-06-03 09:30:00,4.03,4.04,4.01,4.03,11164000.0,4.03,4.04,4.01,4.03,11164000.0
2008-06-03 10:00:00,4.03,4.06,4.03,4.05,8190000.0,4.03,4.06,4.03,4.05,8190000.0
2008-06-03 10:30:00,4.05,4.06,4.04,4.05,7132000.0,4.05,4.06,4.04,4.05,7132000.0
2008-06-03 11:00:00,4.05,4.06,4.04,4.06,6460000.0,4.05,4.06,4.04,4.06,6460000.0
2008-06-03 11:30:00,4.06,4.09,4.06,4.08,8350000.0,4.06,4.09,4.06,4.08,8350000.0
2008-06-03 12:00:00,4.08,4.08,4.04,4.05,7400000.0,4.08,4.08,4.04,4.05,7400000.0
2008-06-03 12:30:00,4.05,4.06,4.03,4.04,5862000.0,4.05,4.06,4.03,4.04,5862000.0
2008-06-03 13:00:00,4.04,4.05,4.03,4.03,3696000.0,4.04,4.05,4.03,4.03,3696000.0
2008-06-03 13:30:00,4.03,4.03,3.98,3.99,10296000.0,4.03,4.03,3.98,3.99,10296000.0
2008-06-03 14:00:00,3.99,3.99,3.96,3.98,10610000.0,3.99,3.99,3.96,3.98,10610000.0
2008-06-03 14:30:00,3.98,3.99,3.97,3.98,7000000.0,3.98,3.99,3.97,3.98,7000000.0
2008-06-03 15:00:00,3.98,4.02,3.97,4.01,10212000.0,3.98,4.02,3.97,4.01,10212000.0
2008-06-03 15:30:00,4.02,4.03,4.0,4.0,13820000.0,4.02,4.03,4.0,4.0,13820000.0
2008-06-04 09:30:00,4.01,4.07,3.99,4.04,18008000.0,4.01,4.07,3.99,4.04,18008000.0
2008-06-04 10:00:00,4.04,4.09,4.01,4.08,12608000.0,4.04,4.09,4.01,4.08,12608000.0
2008-06-04 10:30:00,4.08,4.08,4.05,4.07,11674000.0,4.08,4.08,4.05,4.07,11674000.0
2008-06-04 11:00:00,4.07,4.09,4.07,4.09,9992000.0,4.07,4.09,4.07,4.09,9992000.0
2008-06-04 11:30:00,4.09,4.09,4.06,4.06,5996000.0,4.09,4.09,4.06,4.06,5996000.0
2008-06-04 12:00:00,4.06,4.06,4.04,4.06,8652000.0,4.06,4.06,4.04,4.06,8652000.0
2008-06-04 12:30:00,4.05,4.06,4.04,4.04,6612000.0,4.05,4.06,4.04,4.04,6612000.0
2008-06-04 13:00:00,4.04,4.05,4.03,4.05,4794000.0,4.04,4.05,4.03,4.05,4794000.0
2008-06-04 13:30:00,4.05,4.07,4.05,4.07,3458000.0,4.05,4.07,4.05,4.07,3458000.0
2008-06-04 14:00:00,4.07,4.07,4.05,4.05,7630000.0,4.07,4.07,4.05,4.05,7630000.0
2008-06-04 14:30:00,4.05,4.07,4.02,4.04,9312000.0,4.05,4.07,4.02,4.04,9312000.0
2008-06-04 15:00:00,4.04,4.07,4.04,4.06,9708000.0,4.04,4.07,4.04,4.06,9708000.0
2008-06-04 15:30:00,4.06,4.08,4.05,4.08,13634000.0,4.06,4.08,4.05,4.08,13634000.0
2008-06-05 09:30:00,4.11,4.19,4.09,4.18,30648000.0,4.11,4.19,4.09,4.18,30648000.0
2008-06-05 10:00:00,4.18,4.21,4.16,4.2,23854000.0,4.18,4.21,4.16,4.2,23854000.0
2008-06-05 10:30:00,4.2,4.23,4.2,4.22,17240000.0,4.2,4.23,4.2,4.22,17240000.0
2008-06-05 11:00:00,4.22,4.22,4.19,4.2,12616000.0,4.22,4.22,4.19,4.2,12616000.0
2008-06-05 11:30:00,4.2,4.22,4.2,4.22,7994000.0,4.2,4.22,4.2,4.22,7994000.0
2008-06-05 12:00:00,4.22,4.22,4.21,4.21,10372000.0,4.22,4.22,4.21,4.21,10372000.0
2008-06-05 12:30:00,4.21,4.22,4.19,4.2,5022000.0,4.21,4.22,4.19,4.2,5022000.0
2008-06-05 13:00:00,4.2,4.21,4.19,4.2,6712000.0,4.2,4.21,4.19,4.2,6712000.0
2008-06-05 13:30:00,4.2,4.21,4.19,4.2,6956000.0,4.2,4.21,4.19,4.2,6956000.0
2008-06-05 14:00:00,4.2,4.2,4.18,4.18,8280000.0,4.2,4.2,4.18,4.18,8280000.0
2008-06-05 14:30:00,4.18,4.22,4.18,4.21,6726000.0,4.18,4.22,4.18,4.21,6726000.0
2008-06-05 15:00:00,4.21,4.22,4.19,4.22,10844000.0,4.21,4.22,4.19,4.22,10844000.0
2008-06-05 15:30:00,4.22,4.24,4.22,4.23,24148000.0,4.22,4.24,4.22,4.23,24148000.0
2008-06-06 09:30:00,4.16,4.18,4.13,4.15,20712000.0,4.16,4.18,4.13,4.15,20712000.0
2008-06-06 10:00:00,4.15,4.16,4.13,4.13,13902000.0,4.15,4.16,4.13,4.13,13902000.0
2008-06-06 10:30:00,4.13,4.13,4.11,4.11,8478000.0,4.13,4.13,4.11,4.11,8478000.0
2008-06-06 11:00:00,4.11,4.12,4.08,4.09,8632000.0,4.11,4.12,4.08,4.09,8632000.0
2008-06-06 11:30:00,4.09,4.11,4.09,4.1,4626000.0,4.09,4.11,4.09,4.1,4626000.0
2008-06-06 12:00:00,4.1,4.1,4.09,4.1,7770000.0,4.1,4.1,4.09,4.1,7770000.0
2008-06-06 12:30:00,4.1,4.13,4.09,4.12,6580000.0,4.1,4.13,4.09,4.12,6580000.0
2008-06-06 13:00:00,4.12,4.13,4.09,4.09,6548000.0,4.12,4.13,4.09,4.09,6548000.0
2008-06-06 13:30:00,4.09,4.12,4.08,4.11,14702000.0,4.09,4.12,4.08,4.11,14702000.0
2008-06-06 14:00:00,4.11,4.11,4.06,4.06,12748000.0,4.11,4.11,4.06,4.06,12748000.0
2008-06-06 14:30:00,4.06,4.07,4.04,4.05,11906000.0,4.06,4.07,4.04,4.05,11906000.0
2008-06-06 15:00:00,4.06,4.08,4.04,4.04,14084000.0,4.06,4.08,4.04,4.04,14084000.0
2008-06-06 15:30:00,4.04,4.06,4.03,4.03,20024000.0,4.04,4.06,4.03,4.03,20024000.0
2008-06-09 09:30:00,4.06,4.08,4.0,4.05,13400000.0,4.06,4.08,4.0,4.05,13400000.0
2008-06-09 10:00:00,4.05,4.07,4.03,4.04,9748000.0,4.05,4.07,4.03,4.04,9748000.0
2008-06-09 10:30:00,4.04,4.04,4.0,4.01,7066000.0,4.04,4.04,4.0,4.01,7066000.0
2008-06-09 11:00:00,4.01,4.03,4.01,4.03,5368000.0,4.01,4.03,4.01,4.03,5368000.0
2008-06-09 11:30:00,4.03,4.04,4.01,4.04,4242000.0,4.03,4.04,4.01,4.04,4242000.0
2008-06-09 12:00:00,4.03,4.04,4.01,4.02,3202000.0,4.03,4.04,4.01,4.02,3202000.0
2008-06-09 12:30:00,4.02,4.02,4.0,4.01,3156000.0,4.02,4.02,4.0,4.01,3156000.0
2008-06-09 13:00:00,4.01,4.01,3.94,3.97,8926000.0,4.01,4.01,3.94,3.97,8926000.0
2008-06-09 13:30:00,3.97,3.98,3.94,3.94,9950000.0,3.97,3.98,3.94,3.94,9950000.0
2008-06-09 14:00:00,3.94,3.94,3.91,3.94,12732000.0,3.94,3.94,3.91,3.94,12732000.0
2008-06-09 14:30:00,3.93,3.96,3.92,3.92,9312000.0,3.93,3.96,3.92,3.92,9312000.0
2008-06-09 15:00:00,3.92,3.96,3.91,3.96,10012000.0,3.92,3.96,3.91,3.96,10012000.0
2008-06-09 15:30:00,3.96,3.98,3.96,3.97,12824000.0,3.96,3.98,3.96,3.97,12824000.0
2008-06-10 09:30:00,3.91,4.02,3.91,4.01,16566000.0,3.91,4.02,3.91,4.01,16566000.0
2008-06-10 10:00:00,4.01,4.02,3.98,3.99,10854000.0,4.01,4.02,3.98,3.99,10854000.0
2008-06-10 10:30:00,3.99,4.01,3.98,4.0,7190000.0,3.99,4.01,3.98,4.0,7190000.0
2008-06-10 11:00:00,4.0,4.02,3.98,3.98,5384000.0,4.0,4.02,3.98,3.98,5384000.0
2008-06-10 11:30:00,3.98,4.0,3.98,3.98,5222000.0,3.98,4.0,3.98,3.98,5222000.0
2008-06-10 12:00:00,3.98,4.02,3.97,4.01,5398000.0,3.98,4.02,3.97,4.01,5398000.0
2008-06-10 12:30:00,4.01,4.02,4.0,4.01,4172000.0,4.01,4.02,4.0,4.01,4172000.0
2008-06-10 13:00:00,4.02,4.05,4.01,4.05,5346000.0,4.02,4.05,4.01,4.05,5346000.0
2008-06-10 13:30:00,4.05,4.05,4.01,4.02,4340000.0,4.05,4.05,4.01,4.02,4340000.0
2008-06-10 14:00:00,4.02,4.02,3.96,3.96,10546000.0,4.02,4.02,3.96,3.96,10546000.0
2008-06-10 14:30:00,3.96,3.97,3.94,3.96,8542000.0,3.96,3.97,3.94,3.96,8542000.0
2008-06-10 15:00:00,3.96,3.98,3.96,3.98,6812000.0,3.96,3.98,3.96,3.98,6812000.0
2008-06-10 15:30:00,3.97,3.99,3.97,3.98,13726000.0,3.97,3.99,3.97,3.98,13726000.0
2008-06-11 09:30:00,3.97,4.0,3.94,3.94,12230000.0,3.97,4.0,3.94,3.94,12230000.0
2008-06-11 10:00:00,3.94,3.95,3.89,3.9,13056000.0,3.94,3.95,3.89,3.9,13056000.0
2008-06-11 10:30:00,3.9,3.93,3.89,3.93,9450000.0,3.9,3.93,3.89,3.93,9450000.0
2008-06-11 11:00:00,3.93,3.93,3.89,3.9,5720000.0,3.93,3.93,3.89,3.9,5720000.0
2008-06-11 11:30:00,3.9,3.91,3.88,3.89,6004000.0,3.9,3.91,3.88,3.89,6004000.0
2008-06-11 12:00:00,3.89,3.9,3.89,3.9,4586000.0,3.89,3.9,3.89,3.9,4586000.0
2008-06-11 12:30:00,3.9,3.9,3.88,3.9,6428000.0,3.9,3.9,3.88,3.9,6428000.0
2008-06-11 13:00:00,3.9,3.92,3.89,3.91,5434000.0,3.9,3.92,3.89,3.91,5434000.0
2008-06-11 13:30:00,3.91,3.92,3.89,3.91,4988000.0,3.91,3.92,3.89,3.91,4988000.0
2008-06-11 14:00:00,3.91,3.92,3.9,3.91,7962000.0,3.91,3.92,3.9,3.91,7962000.0
2008-06-11 14:30:00,3.91,3.92,3.9,3.9,4192000.0,3.91,3.92,3.9,3.9,4192000.0
2008-06-11 15:00:00,3.9,3.91,3.87,3.88,8368000.0,3.9,3.91,3.87,3.88,8368000.0
2008-06-11 15:30:00,3.88,3.89,3.85,3.86,19918000.0,3.88,3.89,3.85,3.86,19918000.0
2008-06-12 09:30:00,3.9,3.95,3.88,3.94,11298000.0,3.9,3.95,3.88,3.94,11298000.0
2008-06-12 10:00:00,3.93,3.95,3.87,3.88,14930000.0,3.93,3.95,3.87,3.88,14930000.0
2008-06-12 10:30:00,3.88,3.9,3.85,3.88,9148000.0,3.88,3.9,3.85,3.88,9148000.0
2008-06-12 11:00:00,3.88,3.9,3.87,3.87,8312000.0,3.88,3.9,3.87,3.87,8312000.0
2008-06-12 11:30:00,3.87,3.87,3.83,3.84,6160000.0,3.87,3.87,3.83,3.84,6160000.0
2008-06-12 12:00:00,3.84,3.87,3.84,3.85,3598000.0,3.84,3.87,3.84,3.85,3598000.0
2008-06-12 12:30:00,3.85,3.87,3.82,3.82,4518000.0,3.85,3.87,3.82,3.82,4518000.0
2008-06-12 13:00:00,3.82,3.84,3.81,3.82,6782000.0,3.82,3.84,3.81,3.82,6782000.0
2008-06-12 13:30:00,3.82,3.82,3.8,3.82,9522000.0,3.82,3.82,3.8,3.82,9522000.0
2008-06-12 14:00:00,3.82,3.83,3.79,3.79,8362000.0,3.82,3.83,3.79,3.79,8362000.0
2008-06-12 14:30:00,3.79,3.79,3.75,3.78,8280000.0,3.79,3.79,3.75,3.78,8280000.0
2008-06-12 15:00:00,3.78,3.78,3.76,3.77,7704000.0,3.78,3.78,3.76,3.77,7704000.0
2008-06-12 15:30:00,3.77,3.81,3.77,3.81,15690000.0,3.77,3.81,3.77,3.81,15690000.0
2008-06-13 09:30:00,3.84,3.94,3.84,3.94,19856000.0,3.84,3.94,3.84,3.94,19856000.0
2008-06-13 10:00:00,3.94,4.0,3.94,3.98,17484000.0,3.94,4.0,3.94,3.98,17484000.0
2008-06-13 10:30:00,3.99,3.99,3.94,3.96,12710000.0,3.99,3.99,3.94,3.96,12710000.0
2008-06-13 11:00:00,3.96,3.99,3.96,3.98,5514000.0,3.96,3.99,3.96,3.98,5514000.0
2008-06-13 11:30:00,3.98,3.98,3.95,3.95,3830000.0,3.98,3.98,3.95,3.95,3830000.0
2008-06-13 12:00:00,3.95,3.99,3.95,3.97,7106000.0,3.95,3.99,3.95,3.97,7106000.0
2008-06-13 12:30:00,3.97,3.97,3.94,3.95,3516000.0,3.97,3.97,3.94,3.95,3516000.0
2008-06-13 13:00:00,3.95,3.96,3.94,3.94,3130000.0,3.95,3.96,3.94,3.94,3130000.0
2008-06-13 13:30:00,3.94,3.95,3.91,3.91,4720000.0,3.94,3.95,3.91,3.91,4720000.0
2008-06-13 14:00:00,3.91,3.93,3.9,3.92,4712000.0,3.91,3.93,3.9,3.92,4712000.0
2008-06-13 14:30:00,3.92,3.95,3.92,3.95,3804000.0,3.92,3.95,3.92,3.95,3804000.0
2008-06-13 15:00:00,3.95,3.97,3.94,3.95,4626000.0,3.95,3.97,3.94,3.95,4626000.0
2008-06-13 15:30:00,3.95,3.98,3.94,3.96,17742000.0,3.95,3.98,3.94,3.96,17742000.0
2008-06-16 09:30:00,3.92,3.99,3.92,3.99,10114000.0,3.92,3.99,3.92,3.99,10114000.0
2008-06-16 10:00:00,3.99,4.03,3.98,4.0,11222000.0,3.99,4.03,3.98,4.0,11222000.0
2008-06-16 10:30:00,4.0,4.06,3.97,4.06,8462000.0,4.0,4.06,3.97,4.06,8462000.0
2008-06-16 11:00:00,4.06,4.06,4.02,4.02,6522000.0,4.06,4.06,4.02,4.02,6522000.0
2008-06-16 11:30:00,4.02,4.05,4.01,4.04,4774000.0,4.02,4.05,4.01,4.04,4774000.0
2008-06-16 12:00:00,4.04,4.04,4.03,4.03,2800000.0,4.04,4.04,4.03,4.03,2800000.0
2008-06-16 12:30:00,4.03,4.06,4.03,4.04,5234000.0,4.03,4.06,4.03,4.04,5234000.0
2008-06-16 13:00:00,4.05,4.07,4.04,4.07,4440000.0,4.05,4.07,4.04,4.07,4440000.0
2008-06-16 13:30:00,4.07,4.1,4.07,4.09,11262000.0,4.07,4.1,4.07,4.09,11262000.0
2008-06-16 14:00:00,4.09,4.1,4.08,4.09,6674000.0,4.09,4.1,4.08,4.09,6674000.0
2008-06-16 14:30:00,4.09,4.13,4.09,4.11,9090000.0,4.09,4.13,4.09,4.11,9090000.0
2008-06-16 15:00:00,4.11,4.11,4.08,4.09,9098000.0,4.11,4.11,4.08,4.09,9098000.0
2008-06-16 15:30:00,4.09,4.1,4.08,4.09,14118000.0,4.09,4.1,4.08,4.09,14118000.0
2008-06-17 09:30:00,4.16,4.2,4.14,4.18,31838000.0,4.16,4.2,4.14,4.18,31838000.0
2008-06-17 10:00:00,4.18,4.2,4.16,4.17,18052000.0,4.18,4.2,4.16,4.17,18052000.0
2008-06-17 10:30:00,4.17,4.19,4.16,4.18,10668000.0,4.17,4.19,4.16,4.18,10668000.0
2008-06-17 11:00:00,4.18,4.2,4.18,4.18,11128000.0,4.18,4.2,4.18,4.18,11128000.0
2008-06-17 11:30:00,4.19,4.19,4.17,4.17,16166000.0,4.19,4.19,4.17,4.17,16166000.0
2008-06-17 12:00:00,4.17,4.19,4.17,4.18,6418000.0,4.17,4.19,4.17,4.18,6418000.0
2008-06-17 12:30:00,4.19,4.19,4.18,4.18,5610000.0,4.19,4.19,4.18,4.18,5610000.0
2008-06-17 13:00:00,4.18,4.19,4.15,4.19,8602000.0,4.18,4.19,4.15,4.19,8602000.0
2008-06-17 13:30:00,4.19,4.21,4.18,4.21,11116000.0,4.19,4.21,4.18,4.21,11116000.0
2008-06-17 14:00:00,4.21,4.22,4.19,4.19,7874000.0,4.21,4.22,4.19,4.19,7874000.0
2008-06-17 14:30:00,4.19,4.21,4.19,4.2,6108000.0,4.19,4.21,4.19,4.2,6108000.0
2008-06-17 15:00:00,4.2,4.2,4.17,4.18,10204000.0,4.2,4.2,4.17,4.18,10204000.0
2008-06-17 15:30:00,4.18,4.18,4.15,4.15,20728000.0,4.18,4.18,4.15,4.15,20728000.0
2008-06-18 09:30:00,4.1,4.13,4.08,4.1,17256000.0,4.1,4.13,4.08,4.1,17256000.0
2008-06-18 10:00:00,4.1,4.1,4.08,4.08,13728000.0,4.1,4.1,4.08,4.08,13728000.0
2008-06-18 10:30:00,4.08,4.1,4.07,4.07,12074000.0,4.08,4.1,4.07,4.07,12074000.0
2008-06-18 11:00:00,4.07,4.1,4.07,4.08,8886000.0,4.07,4.1,4.07,4.08,8886000.0
2008-06-18 11:30:00,4.08,4.14,4.08,4.13,7328000.0,4.08,4.14,4.08,4.13,7328000.0
2008-06-18 12:00:00,4.12,4.13,4.11,4.13,11336000.0,4.12,4.13,4.11,4.13,11336000.0
2008-06-18 12:30:00,4.12,4.14,4.11,4.12,7284000.0,4.12,4.14,4.11,4.12,7284000.0
2008-06-18 13:00:00,4.12,4.12,4.08,4.1,8938000.0,4.12,4.12,4.08,4.1,8938000.0
2008-06-18 13:30:00,4.1,4.11,4.08,4.1,6236000.0,4.1,4.11,4.08,4.1,6236000.0
2008-06-18 14:00:00,4.1,4.13,4.09,4.1,6462000.0,4.1,4.13,4.09,4.1,6462000.0
2008-06-18 14:30:00,4.1,4.13,4.09,4.13,5700000.0,4.1,4.13,4.09,4.13,5700000.0
2008-06-18 15:00:00,4.13,4.16,4.11,4.14,8030000.0,4.13,4.16,4.11,4.14,8030000.0
2008-06-18 15:30:00,4.14,4.15,4.12,4.12,13836000.0,4.14,4.15,4.12,4.12,13836000.0
2008-06-19 09:30:00,4.11,4.17,4.09,4.14,9010000.0,4.11,4.17,4.09,4.14,9010000.0
2008-06-19 10:00:00,4.13,4.13,4.08,4.12,8640000.0,4.13,4.13,4.08,4.12,8640000.0
2008-06-19 10:30:00,4.12,4.15,4.11,4.13,7862000.0,4.12,4.15,4.11,4.13,7862000.0
2008-06-19 11:00:00,4.13,4.14,4.08,4.08,15478000.0,4.13,4.14,4.08,4.08,15478000.0
2008-06-19 11:30:00,4.09,4.12,4.08,4.11,11824000.0,4.09,4.12,4.08,4.11,11824000.0
2008-06-19 12:00:00,4.11,4.17,4.1,4.15,11180000.0,4.11,4.17,4.1,4.15,11180000.0
2008-06-19 12:30:00,4.15,4.17,4.12,4.12,10746000.0,4.15,4.17,4.12,4.12,10746000.0
2008-06-19 13:00:00,4.12,4.15,4.12,4.14,5084000.0,4.12,4.15,4.12,4.14,5084000.0
2008-06-19 13:30:00,4.14,4.16,4.13,4.16,5548000.0,4.14,4.16,4.13,4.16,5548000.0
2008-06-19 14:00:00,4.16,4.18,4.14,4.18,5074000.0,4.16,4.18,4.14,4.18,5074000.0
2008-06-19 14:30:00,4.18,4.21,4.17,4.2,8852000.0,4.18,4.21,4.17,4.2,8852000.0
2008-06-19 15:00:00,4.2,4.22,4.2,4.21,9738000.0,4.2,4.22,4.2,4.21,9738000.0
2008-06-19 15:30:00,4.21,4.22,4.19,4.21,14970000.0,4.21,4.22,4.19,4.21,14970000.0
2008-06-20 09:30:00,4.17,4.17,4.11,4.12,30942000.0,4.17,4.17,4.11,4.12,30942000.0
2008-06-20 10:00:00,4.13,4.13,4.09,4.09,12526000.0,4.13,4.13,4.09,4.09,12526000.0
2008-06-20 10:30:00,4.09,4.1,4.07,4.08,9488000.0,4.09,4.1,4.07,4.08,9488000.0
2008-06-20 11:00:00,4.08,4.1,4.08,4.09,8416000.0,4.08,4.1,4.08,4.09,8416000.0
2008-06-20 11:30:00,4.09,4.1,4.08,4.09,4408000.0,4.09,4.1,4.08,4.09,4408000.0
2008-06-20 12:00:00,4.09,4.09,4.07,4.08,3102000.0,4.09,4.09,4.07,4.08,3102000.0
2008-06-20 12:30:00,4.08,4.08,4.05,4.06,4456000.0,4.08,4.08,4.05,4.06,4456000.0
2008-06-20 13:00:00,4.06,4.08,4.05,4.06,6666000.0,4.06,4.08,4.05,4.06,6666000.0
2008-06-20 13:30:00,4.06,4.07,4.05,4.06,4188000.0,4.06,4.07,4.05,4.06,4188000.0
2008-06-20 14:00:00,4.06,4.06,4.05,4.06,3774000.0,4.06,4.06,4.05,4.06,3774000.0
2008-06-20 14:30:00,4.06,4.06,4.03,4.03,7078000.0,4.06,4.06,4.03,4.03,7078000.0
2008-06-20 15:00:00,4.03,4.06,4.03,4.05,5558000.0,4.03,4.06,4.03,4.05,5558000.0
2008-06-20 15:30:00,4.05,4.07,4.04,4.06,14788000.0,4.05,4.07,4.04,4.06,14788000.0
2008-06-23 09:30:00,4.07,4.11,4.01,4.02,17620000.0,4.07,4.11,4.01,4.02,17620000.0
2008-06-23 10:00:00,4.02,4.02,3.98,4.01,12792000.0,4.02,4.02,3.98,4.01,12792000.0
2008-06-23 10:30:00,4.0,4.03,4.0,4.01,9978000.0,4.0,4.03,4.0,4.01,9978000.0
2008-06-23 11:00:00,4.01,4.01,3.99,4.01,7122000.0,4.01,4.01,3.99,4.01,7122000.0
2008-06-23 11:30:00,4.01,4.01,3.98,4.01,6294000.0,4.01,4.01,3.98,4.01,6294000.0
2008-06-23 12:00:00,4.01,4.02,4.0,4.01,5292000.0,4.01,4.02,4.0,4.01,5292000.0
2008-06-23 12:30:00,4.01,4.04,4.01,4.04,5474000.0,4.01,4.04,4.01,4.04,5474000.0
2008-06-23 13:00:00,4.04,4.04,4.02,4.03,5312000.0,4.04,4.04,4.02,4.03,5312000.0
2008-06-23 13:30:00,4.03,4.1,4.03,4.08,13688000.0,4.03,4.1,4.03,4.08,13688000.0
2008-06-23 14:00:00,4.07,4.08,4.06,4.07,10790000.0,4.07,4.08,4.06,4.07,10790000.0
2008-06-23 14:30:00,4.07,4.07,4.03,4.05,9402000.0,4.07,4.07,4.03,4.05,9402000.0
2008-06-23 15:00:00,4.05,4.05,4.04,4.04,11736000.0,4.05,4.05,4.04,4.04,11736000.0
2008-06-23 15:30:00,4.04,4.05,4.03,4.04,20018000.0,4.04,4.05,4.03,4.04,20018000.0
2008-06-24 09:30:00,3.98,4.0,3.95,3.95,20356000.0,3.98,4.0,3.95,3.95,20356000.0
2008-06-24 10:00:00,3.95,3.95,3.9,3.9,15614000.0,3.95,3.95,3.9,3.9,15614000.0
2008-06-24 10:30:00,3.9,3.93,3.88,3.93,14814000.0,3.9,3.93,3.88,3.93,14814000.0
2008-06-24 11:00:00,3.93,3.95,3.91,3.93,15358000.0,3.93,3.95,3.91,3.93,15358000.0
2008-06-24 11:30:00,3.93,3.98,3.92,3.97,10736000.0,3.93,3.98,3.92,3.97,10736000.0
2008-06-24 12:00:00,3.97,4.0,3.95,4.0,7502000.0,3.97,4.0,3.95,4.0,7502000.0
2008-06-24 12:30:00,4.0,4.01,4.0,4.0,6714000.0,4.0,4.01,4.0,4.0,6714000.0
2008-06-24 13:00:00,4.0,4.02,3.99,3.99,7248000.0,4.0,4.02,3.99,3.99,7248000.0
2008-06-24 13:30:00,3.99,4.02,3.98,4.02,5742000.0,3.99,4.02,3.98,4.02,5742000.0
2008-06-24 14:00:00,4.01,4.04,4.01,4.02,4426000.0,4.01,4.04,4.01,4.02,4426000.0
2008-06-24 14:30:00,4.02,4.02,3.97,3.99,5578000.0,4.02,4.02,3.97,3.99,5578000.0
2008-06-24 15:00:00,3.99,4.0,3.98,3.99,6416000.0,3.99,4.0,3.98,3.99,6416000.0
2008-06-24 15:30:00,3.99,4.0,3.96,3.98,11738000.0,3.99,4.0,3.96,3.98,11738000.0
2008-06-25 09:30:00,4.02,4.03,3.98,4.02,13994000.0,4.02,4.03,3.98,4.02,13994000.0
2008-06-25 10:00:00,4.03,4.05,4.02,4.03,8798000.0,4.03,4.05,4.02,4.03,8798000.0
2008-06-25 10:30:00,4.03,4.11,4.02,4.09,13228000.0,4.03,4.11,4.02,4.09,13228000.0
2008-06-25 11:00:00,4.09,4.1,4.06,4.06,5276000.0,4.09,4.1,4.06,4.06,5276000.0
2008-06-25 11:30:00,4.06,4.09,4.06,4.07,3478000.0,4.06,4.09,4.06,4.07,3478000.0
2008-06-25 12:00:00,4.07,4.07,4.07,4.07,11840000.0,4.07,4.07,4.07,4.07,11840000.0
2008-06-25 12:30:00,4.07,4.07,4.06,4.07,11100000.0,4.07,4.07,4.06,4.07,11100000.0
2008-06-25 13:00:00,4.07,4.07,4.05,4.05,3364000.0,4.07,4.07,4.05,4.05,3364000.0
2008-06-25 13:30:00,4.05,4.06,4.04,4.04,2900000.0,4.05,4.06,4.04,4.04,2900000.0
2008-06-25 14:00:00,4.04,4.08,4.04,4.06,10840000.0,4.04,4.08,4.04,4.06,10840000.0
2008-06-25 14:30:00,4.06,4.07,4.03,4.03,14338000.0,4.06,4.07,4.03,4.03,14338000.0
2008-06-25 15:00:00,4.03,4.07,4.02,4.03,10128000.0,4.03,4.07,4.02,4.03,10128000.0
2008-06-25 15:30:00,4.03,4.03,3.99,4.03,16650000.0,4.03,4.03,3.99,4.03,16650000.0
2008-06-26 09:30:00,3.95,3.99,3.88,3.91,20988000.0,3.95,3.99,3.88,3.91,20988000.0
2008-06-26 10:00:00,3.91,3.94,3.88,3.93,16226000.0,3.91,3.94,3.88,3.93,16226000.0
2008-06-26 10:30:00,3.93,3.95,3.83,3.84,21770000.0,3.93,3.95,3.83,3.84,21770000.0
2008-06-26 11:00:00,3.84,3.85,3.81,3.83,18646000.0,3.84,3.85,3.81,3.83,18646000.0
2008-06-26 11:30:00,3.83,3.89,3.83,3.88,14396000.0,3.83,3.89,3.83,3.88,14396000.0
2008-06-26 12:00:00,3.88,3.89,3.85,3.85,16858000.0,3.88,3.89,3.85,3.85,16858000.0
2008-06-26 12:30:00,3.85,3.87,3.84,3.86,6930000.0,3.85,3.87,3.84,3.86,6930000.0
2008-06-26 13:00:00,3.86,3.87,3.83,3.83,6932000.0,3.86,3.87,3.83,3.83,6932000.0
2008-06-26 13:30:00,3.83,3.85,3.83,3.84,8428000.0,3.83,3.85,3.83,3.84,8428000.0
2008-06-26 14:00:00,3.84,3.85,3.81,3.83,10324000.0,3.84,3.85,3.81,3.83,10324000.0
2008-06-26 14:30:00,3.83,3.83,3.8,3.8,9438000.0,3.83,3.83,3.8,3.8,9438000.0
2008-06-26 15:00:00,3.8,3.85,3.8,3.84,14944000.0,3.8,3.85,3.8,3.84,14944000.0
2008-06-26 15:30:00,3.84,3.86,3.81,3.82,25388000.0,3.84,3.86,3.81,3.82,25388000.0
2008-06-27 09:30:00,3.78,3.8,3.72,3.77,30928000.0,3.78,3.8,3.72,3.77,30928000.0
2008-06-27 10:00:00,3.77,3.79,3.73,3.75,20266000.0,3.77,3.79,3.73,3.75,20266000.0
2008-06-27 10:30:00,3.75,3.76,3.71,3.72,17774000.0,3.75,3.76,3.71,3.72,17774000.0
2008-06-27 11:00:00,3.72,3.72,3.69,3.71,15338000.0,3.72,3.72,3.69,3.71,15338000.0
2008-06-27 11:30:00,3.71,3.74,3.71,3.73,8486000.0,3.71,3.74,3.71,3.73,8486000.0
2008-06-27 12:00:00,3.73,3.74,3.71,3.72,11418000.0,3.73,3.74,3.71,3.72,11418000.0
2008-06-27 12:30:00,3.72,3.72,3.7,3.7,7934000.0,3.72,3.72,3.7,3.7,7934000.0
2008-06-27 13:00:00,3.7,3.7,3.66,3.67,13912000.0,3.7,3.7,3.66,3.67,13912000.0
2008-06-27 13:30:00,3.67,3.67,3.63,3.66,17692000.0,3.67,3.67,3.63,3.66,17692000.0
2008-06-27 14:00:00,3.66,3.72,3.66,3.71,18178000.0,3.66,3.72,3.66,3.71,18178000.0
2008-06-27 14:30:00,3.71,3.74,3.69,3.73,12198000.0,3.71,3.74,3.69,3.73,12198000.0
2008-06-27 15:00:00,3.73,3.74,3.71,3.73,13432000.0,3.73,3.74,3.71,3.73,13432000.0
2008-06-27 15:30:00,3.73,3.76,3.71,3.73,16618000.0,3.73,3.76,3.71,3.73,16618000.0
2008-06-30 09:30:00,3.75,3.75,3.69,3.71,18448000.0,3.75,3.75,3.69,3.71,18448000.0
2008-06-30 10:00:00,3.71,3.75,3.7,3.74,14720000.0,3.71,3.75,3.7,3.74,14720000.0
2008-06-30 10:30:00,3.74,3.76,3.72,3.76,9090000.0,3.74,3.76,3.72,3.76,9090000.0
2008-06-30 11:00:00,3.76,3.8,3.75,3.8,13054000.0,3.76,3.8,3.75,3.8,13054000.0
2008-06-30 11:30:00,3.8,3.81,3.75,3.75,7818000.0,3.8,3.81,3.75,3.75,7818000.0
2008-06-30 12:00:00,3.75,3.77,3.74,3.75,5118000.0,3.75,3.77,3.74,3.75,5118000.0
2008-06-30 12:30:00,3.76,3.76,3.73,3.74,4412000.0,3.76,3.76,3.73,3.74,4412000.0
2008-06-30 13:00:00,3.74,3.74,3.72,3.73,5524000.0,3.74,3.74,3.72,3.73,5524000.0
2008-06-30 13:30:00,3.73,3.73,3.69,3.7,6138000.0,3.73,3.73,3.69,3.7,6138000.0
2008-06-30 14:00:00,3.7,3.71,3.69,3.71,7184000.0,3.7,3.71,3.69,3.71,7184000.0
2008-06-30 14:30:00,3.71,3.71,3.67,3.68,9364000.0,3.71,3.71,3.67,3.68,9364000.0
2008-06-30 15:00:00,3.69,3.71,3.68,3.69,8020000.0,3.69,3.71,3.68,3.69,8020000.0
2008-06-30 15:30:00,3.69,3.69,3.66,3.66,22974000.0,3.69,3.69,3.66,3.66,22974000.0
2008-07-01 09:30:00,3.61,3.63,3.54,3.6,18552000.0,3.61,3.63,3.54,3.6,18552000.0
2008-07-01 10:00:00,3.6,3.64,3.56,3.57,17760000.0,3.6,3.64,3.56,3.57,17760000.0
2008-07-01 10:30:00,3.57,3.62,3.57,3.62,14532000.0,3.57,3.62,3.57,3.62,14532000.0
2008-07-01 11:00:00,3.62,3.64,3.6,3.63,10458000.0,3.62,3.64,3.6,3.63,10458000.0
2008-07-01 11:30:00,3.62,3.63,3.57,3.58,7014000.0,3.62,3.63,3.57,3.58,7014000.0
2008-07-01 12:00:00,3.58,3.58,3.53,3.53,13126000.0,3.58,3.58,3.53,3.53,13126000.0
2008-07-01 12:30:00,3.53,3.57,3.53,3.57,8204000.0,3.53,3.57,3.53,3.57,8204000.0
2008-07-01 13:00:00,3.56,3.58,3.55,3.57,5420000.0,3.56,3.58,3.55,3.57,5420000.0
2008-07-01 13:30:00,3.56,3.6,3.55,3.6,8666000.0,3.56,3.6,3.55,3.6,8666000.0
2008-07-01 14:00:00,3.6,3.65,3.59,3.62,16900000.0,3.6,3.65,3.59,3.62,16900000.0
2008-07-01 14:30:00,3.62,3.69,3.6,3.68,20918000.0,3.62,3.69,3.6,3.68,20918000.0
2008-07-01 15:00:00,3.68,3.71,3.67,3.69,21596000.0,3.68,3.71,3.67,3.69,21596000.0
2008-07-01 15:30:00,3.69,3.7,3.67,3.68,33062000.0,3.69,3.7,3.67,3.68,33062000.0
2008-07-02 09:30:00,3.71,3.72,3.68,3.7,12882000.0,3.71,3.72,3.68,3.7,12882000.0
2008-07-02 10:00:00,3.7,3.71,3.67,3.68,10966000.0,3.7,3.71,3.67,3.68,10966000.0
2008-07-02 10:30:00,3.68,3.69,3.66,3.69,9858000.0,3.68,3.69,3.66,3.69,9858000.0
2008-07-02 11:00:00,3.69,3.69,3.61,3.61,8548000.0,3.69,3.69,3.61,3.61,8548000.0
2008-07-02 11:30:00,3.61,3.63,3.6,3.61,11716000.0,3.61,3.63,3.6,3.61,11716000.0
2008-07-02 12:00:00,3.61,3.66,3.61,3.63,8698000.0,3.61,3.66,3.61,3.63,8698000.0
2008-07-02 12:30:00,3.63,3.63,3.61,3.62,6998000.0,3.63,3.63,3.61,3.62,6998000.0
2008-07-02 13:00:00,3.62,3.65,3.62,3.64,3974000.0,3.62,3.65,3.62,3.64,3974000.0
2008-07-02 13:30:00,3.64,3.67,3.63,3.66,4818000.0,3.64,3.67,3.63,3.66,4818000.0
2008-07-02 14:00:00,3.66,3.69,3.65,3.65,11082000.0,3.66,3.69,3.65,3.65,11082000.0
2008-07-02 14:30:00,3.65,3.65,3.63,3.64,10478000.0,3.65,3.65,3.63,3.64,10478000.0
2008-07-02 15:00:00,3.63,3.64,3.6,3.6,8816000.0,3.63,3.64,3.6,3.6,8816000.0
2008-07-02 15:30:00,3.6,3.61,3.57,3.57,16150000.0,3.6,3.61,3.57,3.57,16150000.0
2008-07-03 09:30:00,3.62,3.64,3.54,3.6,14376000.0,3.62,3.64,3.54,3.6,14376000.0
2008-07-03 10:00:00,3.6,3.68,3.53,3.65,14936000.0,3.6,3.68,3.53,3.65,14936000.0
2008-07-03 10:30:00,3.65,3.69,3.64,3.67,15580000.0,3.65,3.69,3.64,3.67,15580000.0
2008-07-03 11:00:00,3.67,3.68,3.62,3.64,8380000.0,3.67,3.68,3.62,3.64,8380000.0
2008-07-03 11:30:00,3.64,3.65,3.62,3.64,8528000.0,3.64,3.65,3.62,3.64,8528000.0
2008-07-03 12:00:00,3.64,3.64,3.61,3.61,7248000.0,3.64,3.64,3.61,3.61,7248000.0
2008-07-03 12:30:00,3.61,3.61,3.58,3.6,10686000.0,3.61,3.61,3.58,3.6,10686000.0
2008-07-07 09:30:00,3.62,3.72,3.62,3.71,15998000.0,3.62,3.72,3.62,3.71,15998000.0
2008-07-07 10:00:00,3.71,3.72,3.66,3.68,16866000.0,3.71,3.72,3.66,3.68,16866000.0
2008-07-07 10:30:00,3.68,3.7,3.67,3.68,6386000.0,3.68,3.7,3.67,3.68,6386000.0
2008-07-07 11:00:00,3.68,3.69,3.64,3.66,6274000.0,3.68,3.69,3.64,3.66,6274000.0
2008-07-07 11:30:00,3.66,3.67,3.64,3.65,3334000.0,3.66,3.67,3.64,3.65,3334000.0
2008-07-07 12:00:00,3.65,3.67,3.58,3.58,8090000.0,3.65,3.67,3.58,3.58,8090000.0
2008-07-07 12:30:00,3.59,3.61,3.58,3.58,9170000.0,3.59,3.61,3.58,3.58,9170000.0
2008-07-07 13:00:00,3.58,3.58,3.54,3.56,12176000.0,3.58,3.58,3.54,3.56,12176000.0
2008-07-07 13:30:00,3.56,3.57,3.54,3.56,5930000.0,3.56,3.57,3.54,3.56,5930000.0
2008-07-07 14:00:00,3.56,3.6,3.55,3.58,7138000.0,3.56,3.6,3.55,3.58,7138000.0
2008-07-07 14:30:00,3.58,3.6,3.56,3.58,6542000.0,3.58,3.6,3.56,3.58,6542000.0
2008-07-07 15:00:00,3.58,3.64,3.58,3.63,16934000.0,3.58,3.64,3.58,3.63,16934000.0
2008-07-07 15:30:00,3.63,3.66,3.62,3.62,22638000.0,3.63,3.66,3.62,3.62,22638000.0
2008-07-08 09:30:00,3.61,3.7,3.6,3.65,14652000.0,3.61,3.7,3.6,3.65,14652000.0
2008-07-08 10:00:00,3.65,3.66,3.59,3.61,17204000.0,3.65,3.66,3.59,3.61,17204000.0
2008-07-08 10:30:00,3.61,3.64,3.59,3.63,9144000.0,3.61,3.64,3.59,3.63,9144000.0
2008-07-08 11:00:00,3.63,3.66,3.61,3.66,9742000.0,3.63,3.66,3.61,3.66,9742000.0
2008-07-08 11:30:00,3.66,3.68,3.64,3.66,8648000.0,3.66,3.68,3.64,3.66,8648000.0
2008-07-08 12:00:00,3.66,3.69,3.66,3.68,5936000.0,3.66,3.69,3.66,3.68,5936000.0
2008-07-08 12:30:00,3.68,3.7,3.67,3.67,7896000.0,3.68,3.7,3.67,3.67,7896000.0
2008-07-08 13:00:00,3.67,3.7,3.66,3.67,7874000.0,3.67,3.7,3.66,3.67,7874000.0
2008-07-08 13:30:00,3.67,3.67,3.63,3.65,9132000.0,3.67,3.67,3.63,3.65,9132000.0
2008-07-08 14:00:00,3.65,3.67,3.64,3.65,6782000.0,3.65,3.67,3.64,3.65,6782000.0
2008-07-08 14:30:00,3.65,3.73,3.65,3.73,14436000.0,3.65,3.73,3.65,3.73,14436000.0
2008-07-08 15:00:00,3.73,3.75,3.72,3.73,16546000.0,3.73,3.75,3.72,3.73,16546000.0
2008-07-08 15:30:00,3.73,3.77,3.73,3.75,18270000.0,3.73,3.77,3.73,3.75,18270000.0
2008-07-09 09:30:00,3.74,3.74,3.67,3.7,18924000.0,3.74,3.74,3.67,3.7,18924000.0
2008-07-09 10:00:00,3.7,3.73,3.7,3.7,11412000.0,3.7,3.73,3.7,3.7,11412000.0
2008-07-09 10:30:00,3.7,3.72,3.68,3.71,6116000.0,3.7,3.72,3.68,3.71,6116000.0
2008-07-09 11:00:00,3.71,3.72,3.68,3.69,5312000.0,3.71,3.72,3.68,3.69,5312000.0
2008-07-09 11:30:00,3.69,3.69,3.65,3.66,6520000.0,3.69,3.69,3.65,3.66,6520000.0
2008-07-09 12:00:00,3.66,3.66,3.64,3.65,4108000.0,3.66,3.66,3.64,3.65,4108000.0
2008-07-09 12:30:00,3.65,3.66,3.62,3.63,4684000.0,3.65,3.66,3.62,3.63,4684000.0
2008-07-09 13:00:00,3.63,3.64,3.6,3.64,6294000.0,3.63,3.64,3.6,3.64,6294000.0
2008-07-09 13:30:00,3.64,3.65,3.63,3.65,4172000.0,3.64,3.65,3.63,3.65,4172000.0
2008-07-09 14:00:00,3.65,3.66,3.63,3.63,6840000.0,3.65,3.66,3.63,3.63,6840000.0
2008-07-09 14:30:00,3.63,3.64,3.6,3.61,9526000.0,3.63,3.64,3.6,3.61,9526000.0
2008-07-09 15:00:00,3.61,3.61,3.59,3.6,12146000.0,3.61,3.61,3.59,3.6,12146000.0
2008-07-09 15:30:00,3.6,3.61,3.52,3.53,32674000.0,3.6,3.61,3.52,3.53,32674000.0
2008-07-10 09:30:00,3.53,3.56,3.41,3.44,43194000.0,3.53,3.56,3.41,3.44,43194000.0
2008-07-10 10:00:00,3.45,3.46,3.4,3.45,28990000.0,3.45,3.46,3.4,3.45,28990000.0
2008-07-10 10:30:00,3.45,3.55,3.45,3.49,20396000.0,3.45,3.55,3.45,3.49,20396000.0
2008-07-10 11:00:00,3.49,3.54,3.49,3.51,7734000.0,3.49,3.54,3.49,3.51,7734000.0
2008-07-10 11:30:00,3.52,3.55,3.51,3.53,8914000.0,3.52,3.55,3.51,3.53,8914000.0
2008-07-10 12:00:00,3.53,3.59,3.53,3.54,7336000.0,3.53,3.59,3.53,3.54,7336000.0
2008-07-10 12:30:00,3.54,3.54,3.47,3.48,6180000.0,3.54,3.54,3.47,3.48,6180000.0
2008-07-10 13:00:00,3.48,3.53,3.48,3.52,6348000.0,3.48,3.53,3.48,3.52,6348000.0
2008-07-10 13:30:00,3.52,3.56,3.52,3.55,9914000.0,3.52,3.56,3.52,3.55,9914000.0
2008-07-10 14:00:00,3.55,3.56,3.51,3.51,14020000.0,3.55,3.56,3.51,3.51,14020000.0
2008-07-10 14:30:00,3.51,3.53,3.46,3.47,8978000.0,3.51,3.53,3.46,3.47,8978000.0
2008-07-10 15:00:00,3.48,3.53,3.47,3.52,9846000.0,3.48,3.53,3.47,3.52,9846000.0
2008-07-10 15:30:00,3.52,3.53,3.49,3.53,16834000.0,3.52,3.53,3.49,3.53,16834000.0
2008-07-11 09:30:00,3.48,3.49,3.41,3.45,16234000.0,3.48,3.49,3.41,3.45,16234000.0
2008-07-11 10:00:00,3.45,3.46,3.4,3.41,13274000.0,3.45,3.46,3.4,3.41,13274000.0
2008-07-11 10:30:00,3.42,3.42,3.39,3.4,12084000.0,3.42,3.42,3.39,3.4,12084000.0
2008-07-11 11:00:00,3.4,3.41,3.36,3.37,12216000.0,3.4,3.41,3.36,3.37,12216000.0
2008-07-11 11:30:00,3.37,3.39,3.35,3.39,11544000.0,3.37,3.39,3.35,3.39,11544000.0
2008-07-11 12:00:00,3.39,3.4,3.37,3.38,6350000.0,3.39,3.4,3.37,3.38,6350000.0
2008-07-11 12:30:00,3.38,3.38,3.34,3.34,7176000.0,3.38,3.38,3.34,3.34,7176000.0
2008-07-11 13:00:00,3.34,3.37,3.34,3.37,8374000.0,3.34,3.37,3.34,3.37,8374000.0
2008-07-11 13:30:00,3.37,3.42,3.36,3.4,8556000.0,3.37,3.42,3.36,3.4,8556000.0
2008-07-11 14:00:00,3.4,3.45,3.39,3.39,12572000.0,3.4,3.45,3.39,3.39,12572000.0
2008-07-11 14:30:00,3.39,3.45,3.37,3.45,10422000.0,3.39,3.45,3.37,3.45,10422000.0
2008-07-11 15:00:00,3.45,3.5,3.42,3.44,17046000.0,3.45,3.5,3.42,3.44,17046000.0
2008-07-11 15:30:00,3.44,3.45,3.4,3.43,15186000.0,3.44,3.45,3.4,3.43,15186000.0
2008-07-14 09:30:00,3.47,3.48,3.33,3.33,22752000.0,3.47,3.48,3.33,3.33,22752000.0
2008-07-14 10:00:00,3.33,3.36,3.28,3.32,22196000.0,3.33,3.36,3.28,3.32,22196000.0
2008-07-14 10:30:00,3.32,3.36,3.31,3.35,12998000.0,3.32,3.36,3.31,3.35,12998000.0
2008-07-14 11:00:00,3.35,3.36,3.33,3.35,9158000.0,3.35,3.36,3.33,3.35,9158000.0
2008-07-14 11:30:00,3.35,3.35,3.31,3.34,12780000.0,3.35,3.35,3.31,3.34,12780000.0
2008-07-14 12:00:00,3.34,3.34,3.31,3.34,13428000.0,3.34,3.34,3.31,3.34,13428000.0
2008-07-14 12:30:00,3.34,3.35,3.32,3.32,6808000.0,3.34,3.35,3.32,3.32,6808000.0
2008-07-14 13:00:00,3.32,3.32,3.28,3.32,10022000.0,3.32,3.32,3.28,3.32,10022000.0
2008-07-14 13:30:00,3.31,3.35,3.31,3.34,7368000.0,3.31,3.35,3.31,3.34,7368000.0
2008-07-14 14:00:00,3.34,3.35,3.33,3.33,5544000.0,3.34,3.35,3.33,3.33,5544000.0
2008-07-14 14:30:00,3.33,3.34,3.3,3.31,9686000.0,3.33,3.34,3.3,3.31,9686000.0
2008-07-14 15:00:00,3.31,3.31,3.29,3.31,16648000.0,3.31,3.31,3.29,3.31,16648000.0
2008-07-14 15:30:00,3.31,3.35,3.31,3.31,23764000.0,3.31,3.35,3.31,3.31,23764000.0
2008-07-15 09:30:00,3.3,3.31,3.2,3.2,23192000.0,3.3,3.31,3.2,3.2,23192000.0
2008-07-15 10:00:00,3.2,3.21,3.15,3.16,32790000.0,3.2,3.21,3.15,3.16,32790000.0
2008-07-15 10:30:00,3.16,3.23,3.15,3.23,18294000.0,3.16,3.23,3.15,3.23,18294000.0
2008-07-15 11:00:00,3.23,3.29,3.22,3.22,19434000.0,3.23,3.29,3.22,3.22,19434000.0
2008-07-15 11:30:00,3.22,3.27,3.2,3.26,11820000.0,3.22,3.27,3.2,3.26,11820000.0
2008-07-15 12:00:00,3.26,3.32,3.25,3.31,11896000.0,3.26,3.32,3.25,3.31,11896000.0
2008-07-15 12:30:00,3.31,3.37,3.31,3.34,13988000.0,3.31,3.37,3.31,3.34,13988000.0
2008-07-15 13:00:00,3.33,3.39,3.33,3.36,15686000.0,3.33,3.39,3.33,3.36,15686000.0
2008-07-15 13:30:00,3.36,3.38,3.34,3.37,10520000.0,3.36,3.38,3.34,3.37,10520000.0
2008-07-15 14:00:00,3.37,3.38,3.34,3.36,10098000.0,3.37,3.38,3.34,3.36,10098000.0
2008-07-15 14:30:00,3.36,3.4,3.36,3.4,11726000.0,3.36,3.4,3.36,3.4,11726000.0
2008-07-15 15:00:00,3.4,3.43,3.38,3.38,15822000.0,3.4,3.43,3.38,3.38,15822000.0
2008-07-15 15:30:00,3.38,3.4,3.35,3.35,19004000.0,3.38,3.4,3.35,3.35,19004000.0
2008-07-16 09:30:00,3.35,3.44,3.34,3.44,12908000.0,3.35,3.44,3.34,3.44,12908000.0
2008-07-16 10:00:00,3.44,3.45,3.4,3.44,11636000.0,3.44,3.45,3.4,3.44,11636000.0
2008-07-16 10:30:00,3.44,3.55,3.44,3.54,21812000.0,3.44,3.55,3.44,3.54,21812000.0
2008-07-16 11:00:00,3.54,3.6,3.54,3.6,22484000.0,3.54,3.6,3.54,3.6,22484000.0
2008-07-16 11:30:00,3.6,3.62,3.56,3.58,18856000.0,3.6,3.62,3.56,3.58,18856000.0
2008-07-16 12:00:00,3.58,3.59,3.56,3.59,10004000.0,3.58,3.59,3.56,3.59,10004000.0
2008-07-16 12:30:00,3.59,3.6,3.59,3.6,9760000.0,3.59,3.6,3.59,3.6,9760000.0
2008-07-16 13:00:00,3.59,3.61,3.58,3.6,9850000.0,3.59,3.61,3.58,3.6,9850000.0
2008-07-16 13:30:00,3.6,3.61,3.59,3.61,8056000.0,3.6,3.61,3.59,3.61,8056000.0
2008-07-16 14:00:00,3.61,3.64,3.61,3.63,21872000.0,3.61,3.64,3.61,3.63,21872000.0
2008-07-16 14:30:00,3.63,3.63,3.61,3.63,12862000.0,3.63,3.63,3.61,3.63,12862000.0
2008-07-16 15:00:00,3.63,3.64,3.61,3.62,14814000.0,3.63,3.64,3.61,3.62,14814000.0
2008-07-16 15:30:00,3.62,3.63,3.58,3.6,35774000.0,3.62,3.63,3.58,3.6,35774000.0
2008-07-17 09:30:00,3.56,3.62,3.52,3.57,22454000.0,3.56,3.62,3.52,3.57,22454000.0
2008-07-17 10:00:00,3.57,3.6,3.49,3.52,21162000.0,3.57,3.6,3.49,3.52,21162000.0
2008-07-17 10:30:00,3.51,3.52,3.46,3.46,13786000.0,3.51,3.52,3.46,3.46,13786000.0
2008-07-17 11:00:00,3.46,3.47,3.44,3.46,12096000.0,3.46,3.47,3.44,3.46,12096000.0
2008-07-17 11:30:00,3.46,3.5,3.45,3.49,9364000.0,3.46,3.5,3.45,3.49,9364000.0
2008-07-17 12:00:00,3.49,3.52,3.48,3.51,7854000.0,3.49,3.52,3.48,3.51,7854000.0
2008-07-17 12:30:00,3.51,3.54,3.49,3.54,7386000.0,3.51,3.54,3.49,3.54,7386000.0
2008-07-17 13:00:00,3.53,3.59,3.53,3.57,10998000.0,3.53,3.59,3.53,3.57,10998000.0
2008-07-17 13:30:00,3.57,3.61,3.57,3.59,11164000.0,3.57,3.61,3.57,3.59,11164000.0
2008-07-17 14:00:00,3.59,3.62,3.59,3.6,9440000.0,3.59,3.62,3.59,3.6,9440000.0
2008-07-17 14:30:00,3.6,3.61,3.58,3.59,15216000.0,3.6,3.61,3.58,3.59,15216000.0
2008-07-17 15:00:00,3.59,3.61,3.57,3.6,16210000.0,3.59,3.61,3.57,3.6,16210000.0
2008-07-17 15:30:00,3.6,3.61,3.59,3.6,21178000.0,3.6,3.61,3.59,3.6,21178000.0
2008-07-18 09:30:00,3.51,3.54,3.48,3.5,30390000.0,3.51,3.54,3.48,3.5,30390000.0
2008-07-18 10:00:00,3.49,3.54,3.49,3.51,12610000.0,3.49,3.54,3.49,3.51,12610000.0
2008-07-18 10:30:00,3.5,3.53,3.46,3.5,16140000.0,3.5,3.53,3.46,3.5,16140000.0
2008-07-18 11:00:00,3.5,3.54,3.5,3.5,8194000.0,3.5,3.54,3.5,3.5,8194000.0
2008-07-18 11:30:00,3.5,3.51,3.49,3.49,6270000.0,3.5,3.51,3.49,3.49,6270000.0
2008-07-18 12:00:00,3.49,3.5,3.46,3.46,6562000.0,3.49,3.5,3.46,3.46,6562000.0
2008-07-18 12:30:00,3.46,3.46,3.43,3.43,10150000.0,3.46,3.46,3.43,3.43,10150000.0
2008-07-18 13:00:00,3.43,3.47,3.43,3.47,5042000.0,3.43,3.47,3.43,3.47,5042000.0
2008-07-18 13:30:00,3.47,3.48,3.46,3.47,4586000.0,3.47,3.48,3.46,3.47,4586000.0
2008-07-18 14:00:00,3.47,3.5,3.47,3.49,4710000.0,3.47,3.5,3.47,3.49,4710000.0
2008-07-18 14:30:00,3.49,3.49,3.46,3.46,6640000.0,3.49,3.49,3.46,3.46,6640000.0
2008-07-18 15:00:00,3.46,3.46,3.42,3.43,16120000.0,3.46,3.46,3.42,3.43,16120000.0
2008-07-18 15:30:00,3.43,3.46,3.42,3.46,20480000.0,3.43,3.46,3.42,3.46,20480000.0
2008-07-21 09:30:00,3.48,3.49,3.4,3.44,13714000.0,3.48,3.49,3.4,3.44,13714000.0
2008-07-21 10:00:00,3.44,3.45,3.37,3.37,12068000.0,3.44,3.45,3.37,3.37,12068000.0
2008-07-21 10:30:00,3.37,3.39,3.36,3.37,12472000.0,3.37,3.39,3.36,3.37,12472000.0
2008-07-21 11:00:00,3.37,3.38,3.34,3.34,11582000.0,3.37,3.38,3.34,3.34,11582000.0
2008-07-21 11:30:00,3.34,3.34,3.32,3.32,13440000.0,3.34,3.34,3.32,3.32,13440000.0
2008-07-21 12:00:00,3.32,3.36,3.32,3.35,10090000.0,3.32,3.36,3.32,3.35,10090000.0
2008-07-21 12:30:00,3.35,3.37,3.34,3.37,7596000.0,3.35,3.37,3.34,3.37,7596000.0
2008-07-21 13:00:00,3.37,3.41,3.37,3.41,7936000.0,3.37,3.41,3.37,3.41,7936000.0
2008-07-21 13:30:00,3.41,3.43,3.4,3.41,7834000.0,3.41,3.43,3.4,3.41,7834000.0
2008-07-21 14:00:00,3.41,3.44,3.41,3.42,8864000.0,3.41,3.44,3.41,3.42,8864000.0
2008-07-21 14:30:00,3.42,3.43,3.4,3.43,5858000.0,3.42,3.43,3.4,3.43,5858000.0
2008-07-21 15:00:00,3.43,3.43,3.41,3.43,6858000.0,3.43,3.43,3.41,3.43,6858000.0
2008-07-21 15:30:00,3.43,3.44,3.41,3.43,12306000.0,3.43,3.44,3.41,3.43,12306000.0
2008-07-22 09:30:00,3.35,3.41,3.33,3.39,19166000.0,3.35,3.41,3.33,3.39,19166000.0
2008-07-22 10:00:00,3.39,3.46,3.38,3.4,15778000.0,3.39,3.46,3.38,3.4,15778000.0
2008-07-22 10:30:00,3.4,3.4,3.34,3.35,14434000.0,3.4,3.4,3.34,3.35,14434000.0
2008-07-22 11:00:00,3.35,3.38,3.35,3.36,12854000.0,3.35,3.38,3.35,3.36,12854000.0
2008-07-22 11:30:00,3.36,3.38,3.35,3.36,7266000.0,3.36,3.38,3.35,3.36,7266000.0
2008-07-22 12:00:00,3.36,3.37,3.35,3.35,9054000.0,3.36,3.37,3.35,3.35,9054000.0
2008-07-22 12:30:00,3.35,3.36,3.35,3.35,5784000.0,3.35,3.36,3.35,3.35,5784000.0
2008-07-22 13:00:00,3.35,3.35,3.32,3.33,8820000.0,3.35,3.35,3.32,3.33,8820000.0
2008-07-22 13:30:00,3.33,3.36,3.32,3.32,9826000.0,3.33,3.36,3.32,3.32,9826000.0
2008-07-22 14:00:00,3.32,3.33,3.3,3.31,16692000.0,3.32,3.33,3.3,3.31,16692000.0
2008-07-22 14:30:00,3.31,3.33,3.29,3.33,17228000.0,3.31,3.33,3.29,3.33,17228000.0
2008-07-22 15:00:00,3.33,3.35,3.33,3.35,9064000.0,3.33,3.35,3.33,3.35,9064000.0
2008-07-22 15:30:00,3.35,3.4,3.34,3.4,19200000.0,3.35,3.4,3.34,3.4,19200000.0
2008-07-23 09:30:00,3.38,3.49,3.37,3.47,21496000.0,3.38,3.49,3.37,3.47,21496000.0
2008-07-23 10:00:00,3.47,3.57,3.46,3.56,21852000.0,3.47,3.57,3.46,3.56,21852000.0
2008-07-23 10:30:00,3.56,3.6,3.53,3.55,19442000.0,3.56,3.6,3.53,3.55,19442000.0
2008-07-23 11:00:00,3.55,3.57,3.52,3.55,15430000.0,3.55,3.57,3.52,3.55,15430000.0
2008-07-23 11:30:00,3.55,3.55,3.47,3.47,11644000.0,3.55,3.55,3.47,3.47,11644000.0
2008-07-23 12:00:00,3.46,3.5,3.44,3.49,10982000.0,3.46,3.5,3.44,3.49,10982000.0
2008-07-23 12:30:00,3.49,3.51,3.47,3.5,6704000.0,3.49,3.51,3.47,3.5,6704000.0
2008-07-23 13:00:00,3.5,3.51,3.47,3.49,8852000.0,3.5,3.51,3.47,3.49,8852000.0
2008-07-23 13:30:00,3.49,3.5,3.47,3.48,9412000.0,3.49,3.5,3.47,3.48,9412000.0
2008-07-23 14:00:00,3.48,3.5,3.47,3.5,9436000.0,3.48,3.5,3.47,3.5,9436000.0
2008-07-23 14:30:00,3.5,3.52,3.48,3.49,10772000.0,3.5,3.52,3.48,3.49,10772000.0
2008-07-23 15:00:00,3.49,3.52,3.48,3.5,21184000.0,3.49,3.52,3.48,3.5,21184000.0
2008-07-23 15:30:00,3.5,3.54,3.5,3.53,35178000.0,3.5,3.54,3.5,3.53,35178000.0
2008-07-24 09:30:00,3.82,4.02,3.81,3.97,127606000.0,3.82,4.02,3.81,3.97,127606000.0
2008-07-24 10:00:00,3.97,4.04,3.92,4.01,79384000.0,3.97,4.04,3.92,4.01,79384000.0
2008-07-24 10:30:00,4.01,4.1,4.0,4.09,61376000.0,4.01,4.1,4.0,4.09,61376000.0
2008-07-24 11:00:00,4.09,4.1,4.03,4.04,44812000.0,4.09,4.1,4.03,4.04,44812000.0
2008-07-24 11:30:00,4.04,4.1,4.03,4.08,27398000.0,4.04,4.1,4.03,4.08,27398000.0
2008-07-24 12:00:00,4.08,4.12,4.05,4.08,26316000.0,4.08,4.12,4.05,4.08,26316000.0
2008-07-24 12:30:00,4.08,4.1,4.06,4.06,19188000.0,4.08,4.1,4.06,4.06,19188000.0
2008-07-24 13:00:00,4.06,4.08,4.05,4.07,17554000.0,4.06,4.08,4.05,4.07,17554000.0
2008-07-24 13:30:00,4.07,4.08,4.05,4.07,17608000.0,4.07,4.08,4.05,4.07,17608000.0
2008-07-24 14:00:00,4.07,4.07,4.05,4.06,21364000.0,4.07,4.07,4.05,4.06,21364000.0
2008-07-24 14:30:00,4.06,4.09,4.02,4.06,36650000.0,4.06,4.09,4.02,4.06,36650000.0
2008-07-24 15:00:00,4.06,4.06,4.0,4.03,33756000.0,4.06,4.06,4.0,4.03,33756000.0
2008-07-24 15:30:00,4.03,4.03,3.94,3.94,62710000.0,4.03,4.03,3.94,3.94,62710000.0
2008-07-25 09:30:00,3.98,4.05,3.95,3.99,34898000.0,3.98,4.05,3.95,3.99,34898000.0
2008-07-25 10:00:00,3.99,4.03,3.92,3.92,23242000.0,3.99,4.03,3.92,3.92,23242000.0
2008-07-25 10:30:00,3.92,3.99,3.91,3.99,17102000.0,3.92,3.99,3.91,3.99,17102000.0
2008-07-25 11:00:00,3.99,3.99,3.95,3.95,9640000.0,3.99,3.99,3.95,3.95,9640000.0
2008-07-25 11:30:00,3.95,3.96,3.93,3.94,7076000.0,3.95,3.96,3.93,3.94,7076000.0
2008-07-25 12:00:00,3.94,3.95,3.92,3.95,7594000.0,3.94,3.95,3.92,3.95,7594000.0
2008-07-25 12:30:00,3.95,3.95,3.93,3.95,6020000.0,3.95,3.95,3.93,3.95,6020000.0
2008-07-25 13:00:00,3.95,3.96,3.93,3.94,10738000.0,3.95,3.96,3.93,3.94,10738000.0
2008-07-25 13:30:00,3.94,3.95,3.93,3.94,7646000.0,3.94,3.95,3.93,3.94,7646000.0
2008-07-25 14:00:00,3.94,3.95,3.94,3.94,5808000.0,3.94,3.95,3.94,3.94,5808000.0
2008-07-25 14:30:00,3.94,3.95,3.94,3.95,5542000.0,3.94,3.95,3.94,3.95,5542000.0
2008-07-25 15:00:00,3.95,3.95,3.94,3.95,9930000.0,3.95,3.95,3.94,3.95,9930000.0
2008-07-25 15:30:00,3.94,3.95,3.91,3.91,21396000.0,3.94,3.95,3.91,3.91,21396000.0
2008-07-28 09:30:00,3.86,3.87,3.81,3.81,37420000.0,3.86,3.87,3.81,3.81,37420000.0
2008-07-28 10:00:00,3.81,3.87,3.81,3.83,22690000.0,3.81,3.87,3.81,3.83,22690000.0
2008-07-28 10:30:00,3.83,3.84,3.78,3.79,18634000.0,3.83,3.84,3.78,3.79,18634000.0
2008-07-28 11:00:00,3.79,3.8,3.74,3.79,19628000.0,3.79,3.8,3.74,3.79,19628000.0
2008-07-28 11:30:00,3.79,3.79,3.76,3.78,11536000.0,3.79,3.79,3.76,3.78,11536000.0
2008-07-28 12:00:00,3.78,3.8,3.77,3.8,10694000.0,3.78,3.8,3.77,3.8,10694000.0
2008-07-28 12:30:00,3.8,3.8,3.78,3.79,8298000.0,3.8,3.8,3.78,3.79,8298000.0
2008-07-28 13:00:00,3.79,3.81,3.78,3.8,8680000.0,3.79,3.81,3.78,3.8,8680000.0
2008-07-28 13:30:00,3.8,3.82,3.78,3.82,11918000.0,3.8,3.82,3.78,3.82,11918000.0
2008-07-28 14:00:00,3.82,3.82,3.79,3.8,12068000.0,3.82,3.82,3.79,3.8,12068000.0
2008-07-28 14:30:00,3.8,3.82,3.79,3.79,9090000.0,3.8,3.82,3.79,3.79,9090000.0
2008-07-28 15:00:00,3.8,3.83,3.79,3.82,10574000.0,3.8,3.83,3.79,3.82,10574000.0
2008-07-28 15:30:00,3.82,3.82,3.79,3.8,19264000.0,3.82,3.82,3.79,3.8,19264000.0
2008-07-29 09:30:00,3.83,3.93,3.81,3.9,20056000.0,3.83,3.93,3.81,3.9,20056000.0
2008-07-29 10:00:00,3.9,3.94,3.89,3.92,15896000.0,3.9,3.94,3.89,3.92,15896000.0
2008-07-29 10:30:00,3.92,3.94,3.9,3.9,8634000.0,3.92,3.94,3.9,3.9,8634000.0
2008-07-29 11:00:00,3.9,3.91,3.88,3.9,7034000.0,3.9,3.91,3.88,3.9,7034000.0
2008-07-29 11:30:00,3.9,3.94,3.9,3.91,5968000.0,3.9,3.94,3.9,3.91,5968000.0
2008-07-29 12:00:00,3.91,3.91,3.86,3.88,8010000.0,3.91,3.91,3.86,3.88,8010000.0
2008-07-29 12:30:00,3.88,3.88,3.85,3.85,5596000.0,3.88,3.88,3.85,3.85,5596000.0
2008-07-29 13:00:00,3.85,3.89,3.85,3.89,5100000.0,3.85,3.89,3.85,3.89,5100000.0
2008-07-29 13:30:00,3.89,3.9,3.88,3.9,7008000.0,3.89,3.9,3.88,3.9,7008000.0
2008-07-29 14:00:00,3.9,3.9,3.87,3.88,7584000.0,3.9,3.9,3.87,3.88,7584000.0
2008-07-29 14:30:00,3.88,3.89,3.86,3.89,6720000.0,3.88,3.89,3.86,3.89,6720000.0
2008-07-29 15:00:00,3.89,3.91,3.87,3.9,9730000.0,3.89,3.91,3.87,3.9,9730000.0
2008-07-29 15:30:00,3.9,3.92,3.89,3.91,18968000.0,3.9,3.92,3.89,3.91,18968000.0
2008-07-30 09:30:00,3.92,3.99,3.92,3.93,19322000.0,3.92,3.99,3.92,3.93,19322000.0
2008-07-30 10:00:00,3.93,3.95,3.9,3.94,17046000.0,3.93,3.95,3.9,3.94,17046000.0
2008-07-30 10:30:00,3.94,3.95,3.91,3.93,14904000.0,3.94,3.95,3.91,3.93,14904000.0
2008-07-30 11:00:00,3.92,3.96,3.91,3.95,7988000.0,3.92,3.96,3.91,3.95,7988000.0
2008-07-30 11:30:00,3.95,3.97,3.92,3.92,9246000.0,3.95,3.97,3.92,3.92,9246000.0
2008-07-30 12:00:00,3.92,3.93,3.9,3.91,6920000.0,3.92,3.93,3.9,3.91,6920000.0
2008-07-30 12:30:00,3.91,3.91,3.87,3.88,11872000.0,3.91,3.91,3.87,3.88,11872000.0
2008-07-30 13:00:00,3.88,3.89,3.85,3.88,7736000.0,3.88,3.89,3.85,3.88,7736000.0
2008-07-30 13:30:00,3.88,3.9,3.85,3.87,4912000.0,3.88,3.9,3.85,3.87,4912000.0
2008-07-30 14:00:00,3.87,3.88,3.86,3.88,6576000.0,3.87,3.88,3.86,3.88,6576000.0
2008-07-30 14:30:00,3.88,3.9,3.85,3.85,9746000.0,3.88,3.9,3.85,3.85,9746000.0
2008-07-30 15:00:00,3.85,3.88,3.82,3.88,12218000.0,3.85,3.88,3.82,3.88,12218000.0
2008-07-30 15:30:00,3.88,3.91,3.88,3.91,14390000.0,3.88,3.91,3.88,3.91,14390000.0
2008-07-31 09:30:00,3.85,3.9,3.81,3.87,17688000.0,3.85,3.9,3.81,3.87,17688000.0
2008-07-31 10:00:00,3.87,3.91,3.85,3.89,12416000.0,3.87,3.91,3.85,3.89,12416000.0
2008-07-31 10:30:00,3.89,3.9,3.87,3.89,5814000.0,3.89,3.9,3.87,3.89,5814000.0
2008-07-31 11:00:00,3.89,3.89,3.85,3.85,5786000.0,3.89,3.89,3.85,3.85,5786000.0
2008-07-31 11:30:00,3.85,3.87,3.84,3.86,5938000.0,3.85,3.87,3.84,3.86,5938000.0
2008-07-31 12:00:00,3.86,3.87,3.83,3.83,4854000.0,3.86,3.87,3.83,3.83,4854000.0
2008-07-31 12:30:00,3.83,3.87,3.83,3.85,4910000.0,3.83,3.87,3.83,3.85,4910000.0
2008-07-31 13:00:00,3.85,3.88,3.84,3.85,4396000.0,3.85,3.88,3.84,3.85,4396000.0
2008-07-31 13:30:00,3.85,3.87,3.85,3.85,2528000.0,3.85,3.87,3.85,3.85,2528000.0
2008-07-31 14:00:00,3.85,3.87,3.84,3.85,6396000.0,3.85,3.87,3.84,3.85,6396000.0
2008-07-31 14:30:00,3.85,3.86,3.84,3.85,8434000.0,3.85,3.86,3.84,3.85,8434000.0
2008-07-31 15:00:00,3.85,3.86,3.83,3.83,6568000.0,3.85,3.86,3.83,3.83,6568000.0
2008-07-31 15:30:00,3.83,3.84,3.81,3.82,12268000.0,3.83,3.84,3.81,3.82,12268000.0
2008-08-01 09:30:00,3.82,3.82,3.72,3.75,16938000.0,3.82,3.82,3.72,3.75,16938000.0
2008-08-01 10:00:00,3.75,3.77,3.7,3.75,11580000.0,3.75,3.77,3.7,3.75,11580000.0
2008-08-01 10:30:00,3.75,3.79,3.75,3.76,7148000.0,3.75,3.79,3.75,3.76,7148000.0
2008-08-01 11:00:00,3.76,3.77,3.74,3.76,4218000.0,3.76,3.77,3.74,3.76,4218000.0
2008-08-01 11:30:00,3.76,3.79,3.76,3.79,4270000.0,3.76,3.79,3.76,3.79,4270000.0
2008-08-01 12:00:00,3.79,3.79,3.76,3.78,3958000.0,3.79,3.79,3.76,3.78,3958000.0
2008-08-01 12:30:00,3.78,3.79,3.75,3.76,3164000.0,3.78,3.79,3.75,3.76,3164000.0
2008-08-01 13:00:00,3.76,3.8,3.75,3.8,4052000.0,3.76,3.8,3.75,3.8,4052000.0
2008-08-01 13:30:00,3.8,3.81,3.78,3.79,6014000.0,3.8,3.81,3.78,3.79,6014000.0
2008-08-01 14:00:00,3.79,3.8,3.77,3.79,5324000.0,3.79,3.8,3.77,3.79,5324000.0
2008-08-01 14:30:00,3.79,3.82,3.78,3.81,5612000.0,3.79,3.82,3.78,3.81,5612000.0
2008-08-01 15:00:00,3.81,3.82,3.79,3.8,5994000.0,3.81,3.82,3.79,3.8,5994000.0
2008-08-01 15:30:00,3.8,3.82,3.78,3.79,11290000.0,3.8,3.82,3.78,3.79,11290000.0
2008-08-04 09:30:00,3.8,3.85,3.75,3.81,8098000.0,3.8,3.85,3.75,3.81,8098000.0
2008-08-04 10:00:00,3.81,3.83,3.79,3.83,6786000.0,3.81,3.83,3.79,3.83,6786000.0
2008-08-04 10:30:00,3.82,3.84,3.81,3.82,7126000.0,3.82,3.84,3.81,3.82,7126000.0
2008-08-04 11:00:00,3.82,3.82,3.78,3.81,5832000.0,3.82,3.82,3.78,3.81,5832000.0
2008-08-04 11:30:00,3.82,3.86,3.81,3.86,8442000.0,3.82,3.86,3.81,3.86,8442000.0
2008-08-04 12:00:00,3.86,3.86,3.84,3.85,6242000.0,3.86,3.86,3.84,3.85,6242000.0
2008-08-04 12:30:00,3.85,3.85,3.82,3.83,3318000.0,3.85,3.85,3.82,3.83,3318000.0
2008-08-04 13:00:00,3.82,3.85,3.8,3.8,5326000.0,3.82,3.85,3.8,3.8,5326000.0
2008-08-04 13:30:00,3.8,3.82,3.8,3.81,5530000.0,3.8,3.82,3.8,3.81,5530000.0
2008-08-04 14:00:00,3.81,3.83,3.81,3.82,4316000.0,3.81,3.83,3.81,3.82,4316000.0
2008-08-04 14:30:00,3.82,3.84,3.82,3.82,4958000.0,3.82,3.84,3.82,3.82,4958000.0
2008-08-04 15:00:00,3.82,3.83,3.8,3.8,6094000.0,3.82,3.83,3.8,3.8,6094000.0
2008-08-04 15:30:00,3.8,3.8,3.77,3.78,10994000.0,3.8,3.8,3.77,3.78,10994000.0
2008-08-05 09:30:00,3.85,3.87,3.83,3.84,14838000.0,3.85,3.87,3.83,3.84,14838000.0
2008-08-05 10:00:00,3.84,3.86,3.83,3.84,15682000.0,3.84,3.86,3.83,3.84,15682000.0
2008-08-05 10:30:00,3.84,3.87,3.84,3.85,4898000.0,3.84,3.87,3.84,3.85,4898000.0
2008-08-05 11:00:00,3.85,3.86,3.85,3.85,6312000.0,3.85,3.86,3.85,3.85,6312000.0
2008-08-05 11:30:00,3.85,3.87,3.85,3.86,5078000.0,3.85,3.87,3.85,3.86,5078000.0
2008-08-05 12:00:00,3.86,3.89,3.85,3.87,5304000.0,3.86,3.89,3.85,3.87,5304000.0
2008-08-05 12:30:00,3.87,3.9,3.87,3.89,5358000.0,3.87,3.9,3.87,3.89,5358000.0
2008-08-05 13:00:00,3.89,3.91,3.89,3.89,6442000.0,3.89,3.91,3.89,3.89,6442000.0
2008-08-05 13:30:00,3.89,3.9,3.88,3.89,8414000.0,3.89,3.9,3.88,3.89,8414000.0
2008-08-05 14:00:00,3.89,3.91,3.87,3.91,9432000.0,3.89,3.91,3.87,3.91,9432000.0
2008-08-05 14:30:00,3.91,3.98,3.91,3.96,17970000.0,3.91,3.98,3.91,3.96,17970000.0
2008-08-05 15:00:00,3.96,3.97,3.95,3.96,12284000.0,3.96,3.97,3.95,3.96,12284000.0
2008-08-05 15:30:00,3.96,3.97,3.94,3.95,34946000.0,3.96,3.97,3.94,3.95,34946000.0
2008-08-06 09:30:00,3.93,3.93,3.88,3.9,20936000.0,3.93,3.93,3.88,3.9,20936000.0
2008-08-06 10:00:00,3.9,3.9,3.85,3.86,11518000.0,3.9,3.9,3.85,3.86,11518000.0
2008-08-06 10:30:00,3.86,3.87,3.84,3.85,10522000.0,3.86,3.87,3.84,3.85,10522000.0
2008-08-06 11:00:00,3.85,3.9,3.84,3.89,8996000.0,3.85,3.9,3.84,3.89,8996000.0
2008-08-06 11:30:00,3.89,3.89,3.87,3.89,6790000.0,3.89,3.89,3.87,3.89,6790000.0
2008-08-06 12:00:00,3.89,3.89,3.87,3.88,5722000.0,3.89,3.89,3.87,3.88,5722000.0
2008-08-06 12:30:00,3.88,3.89,3.86,3.88,5110000.0,3.88,3.89,3.86,3.88,5110000.0
2008-08-06 13:00:00,3.88,3.9,3.87,3.9,4562000.0,3.88,3.9,3.87,3.9,4562000.0
2008-08-06 13:30:00,3.9,3.9,3.86,3.87,6466000.0,3.9,3.9,3.86,3.87,6466000.0
2008-08-06 14:00:00,3.87,3.9,3.87,3.88,5680000.0,3.87,3.9,3.87,3.88,5680000.0
2008-08-06 14:30:00,3.88,3.93,3.88,3.91,9242000.0,3.88,3.93,3.88,3.91,9242000.0
2008-08-06 15:00:00,3.91,3.92,3.89,3.89,8058000.0,3.91,3.92,3.89,3.89,8058000.0
2008-08-06 15:30:00,3.89,3.9,3.88,3.9,14858000.0,3.89,3.9,3.88,3.9,14858000.0
2008-08-07 09:30:00,3.85,3.89,3.8,3.86,12822000.0,3.85,3.89,3.8,3.86,12822000.0
2008-08-07 10:00:00,3.86,3.9,3.85,3.88,8688000.0,3.86,3.9,3.85,3.88,8688000.0
2008-08-07 10:30:00,3.88,3.9,3.87,3.89,7570000.0,3.88,3.9,3.87,3.89,7570000.0
2008-08-07 11:00:00,3.89,3.9,3.85,3.87,6938000.0,3.89,3.9,3.85,3.87,6938000.0
2008-08-07 11:30:00,3.87,3.88,3.86,3.86,4400000.0,3.87,3.88,3.86,3.86,4400000.0
2008-08-07 12:00:00,3.87,3.87,3.86,3.87,4608000.0,3.87,3.87,3.86,3.87,4608000.0
2008-08-07 12:30:00,3.87,3.89,3.87,3.88,6378000.0,3.87,3.89,3.87,3.88,6378000.0
2008-08-07 13:00:00,3.88,3.89,3.87,3.88,2674000.0,3.88,3.89,3.87,3.88,2674000.0
2008-08-07 13:30:00,3.88,3.89,3.87,3.88,4772000.0,3.88,3.89,3.87,3.88,4772000.0
2008-08-07 14:00:00,3.88,3.88,3.85,3.85,5646000.0,3.88,3.88,3.85,3.85,5646000.0
2008-08-07 14:30:00,3.85,3.86,3.82,3.84,8212000.0,3.85,3.86,3.82,3.84,8212000.0
2008-08-07 15:00:00,3.84,3.85,3.83,3.85,9994000.0,3.84,3.85,3.83,3.85,9994000.0
2008-08-07 15:30:00,3.85,3.86,3.84,3.85,18950000.0,3.85,3.86,3.84,3.85,18950000.0
2008-08-08 09:30:00,3.84,3.86,3.81,3.84,12614000.0,3.84,3.86,3.81,3.84,12614000.0
2008-08-08 10:00:00,3.83,3.95,3.83,3.94,14984000.0,3.83,3.95,3.83,3.94,14984000.0
2008-08-08 10:30:00,3.93,3.94,3.91,3.91,9798000.0,3.93,3.94,3.91,3.91,9798000.0
2008-08-08 11:00:00,3.91,3.98,3.91,3.97,13304000.0,3.91,3.98,3.91,3.97,13304000.0
2008-08-08 11:30:00,3.97,4.0,3.96,3.99,10186000.0,3.97,4.0,3.96,3.99,10186000.0
2008-08-08 12:00:00,3.99,4.04,3.99,4.03,12390000.0,3.99,4.04,3.99,4.03,12390000.0
2008-08-08 12:30:00,4.03,4.04,4.01,4.03,10790000.0,4.03,4.04,4.01,4.03,10790000.0
2008-08-08 13:00:00,4.03,4.05,4.03,4.05,8422000.0,4.03,4.05,4.03,4.05,8422000.0
2008-08-08 13:30:00,4.05,4.05,4.03,4.03,7428000.0,4.05,4.05,4.03,4.03,7428000.0
2008-08-08 14:00:00,4.03,4.06,4.02,4.05,13064000.0,4.03,4.06,4.02,4.05,13064000.0
2008-08-08 14:30:00,4.06,4.06,4.04,4.04,16588000.0,4.06,4.06,4.04,4.04,16588000.0
2008-08-08 15:00:00,4.04,4.05,4.03,4.04,15844000.0,4.04,4.05,4.03,4.04,15844000.0
2008-08-08 15:30:00,4.04,4.05,4.01,4.02,27932000.0,4.04,4.05,4.01,4.02,27932000.0
2008-08-11 09:30:00,4.01,4.26,3.99,4.26,53080000.0,4.01,4.26,3.99,4.26,53080000.0
2008-08-11 10:00:00,4.25,4.34,4.25,4.29,75386000.0,4.25,4.34,4.25,4.29,75386000.0
2008-08-11 10:30:00,4.29,4.38,4.28,4.35,40364000.0,4.29,4.38,4.28,4.35,40364000.0
2008-08-11 11:00:00,4.35,4.4,4.34,4.39,32238000.0,4.35,4.4,4.34,4.39,32238000.0
2008-08-11 11:30:00,4.39,4.45,4.38,4.45,31438000.0,4.39,4.45,4.38,4.45,31438000.0
2008-08-11 12:00:00,4.45,4.5,4.43,4.47,29922000.0,4.45,4.5,4.43,4.47,29922000.0
2008-08-11 12:30:00,4.47,4.59,4.47,4.56,53684000.0,4.47,4.59,4.47,4.56,53684000.0
2008-08-11 13:00:00,4.56,4.56,4.47,4.5,34430000.0,4.56,4.56,4.47,4.5,34430000.0
2008-08-11 13:30:00,4.5,4.51,4.44,4.46,22508000.0,4.5,4.51,4.44,4.46,22508000.0
2008-08-11 14:00:00,4.46,4.48,4.41,4.42,19714000.0,4.46,4.48,4.41,4.42,19714000.0
2008-08-11 14:30:00,4.42,4.45,4.38,4.42,22970000.0,4.42,4.45,4.38,4.42,22970000.0
2008-08-11 15:00:00,4.43,4.48,4.4,4.4,26472000.0,4.43,4.48,4.4,4.4,26472000.0
2008-08-11 15:30:00,4.4,4.42,4.38,4.4,42324000.0,4.4,4.42,4.38,4.4,42324000.0
2008-08-12 09:30:00,4.37,4.42,4.33,4.37,28916000.0,4.37,4.42,4.33,4.37,28916000.0
2008-08-12 10:00:00,4.37,4.4,4.37,4.38,16260000.0,4.37,4.4,4.37,4.38,16260000.0
2008-08-12 10:30:00,4.38,4.39,4.35,4.38,12692000.0,4.38,4.39,4.35,4.38,12692000.0
2008-08-12 11:00:00,4.38,4.41,4.37,4.4,12138000.0,4.38,4.41,4.37,4.4,12138000.0
2008-08-12 11:30:00,4.4,4.4,4.36,4.37,8252000.0,4.4,4.4,4.36,4.37,8252000.0
2008-08-12 12:00:00,4.37,4.37,4.34,4.36,7380000.0,4.37,4.37,4.34,4.36,7380000.0
2008-08-12 12:30:00,4.36,4.37,4.35,4.37,4818000.0,4.36,4.37,4.35,4.37,4818000.0
2008-08-12 13:00:00,4.36,4.37,4.35,4.35,4470000.0,4.36,4.37,4.35,4.35,4470000.0
2008-08-12 13:30:00,4.35,4.37,4.35,4.36,6194000.0,4.35,4.37,4.35,4.36,6194000.0
2008-08-12 14:00:00,4.36,4.37,4.34,4.36,9416000.0,4.36,4.37,4.34,4.36,9416000.0
2008-08-12 14:30:00,4.36,4.36,4.34,4.34,6796000.0,4.36,4.36,4.34,4.34,6796000.0
2008-08-12 15:00:00,4.34,4.36,4.31,4.34,16910000.0,4.34,4.36,4.31,4.34,16910000.0
2008-08-12 15:30:00,4.34,4.36,4.32,4.36,17832000.0,4.34,4.36,4.32,4.36,17832000.0
2008-08-13 09:30:00,4.31,4.39,4.31,4.33,11896000.0,4.31,4.39,4.31,4.33,11896000.0
2008-08-13 10:00:00,4.33,4.36,4.27,4.29,12282000.0,4.33,4.36,4.27,4.29,12282000.0
2008-08-13 10:30:00,4.29,4.34,4.28,4.33,10336000.0,4.29,4.34,4.28,4.33,10336000.0
2008-08-13 11:00:00,4.33,4.33,4.28,4.28,6640000.0,4.33,4.33,4.28,4.28,6640000.0
2008-08-13 11:30:00,4.28,4.28,4.23,4.25,10390000.0,4.28,4.28,4.23,4.25,10390000.0
2008-08-13 12:00:00,4.25,4.27,4.24,4.25,8418000.0,4.25,4.27,4.24,4.25,8418000.0
2008-08-13 12:30:00,4.25,4.27,4.24,4.27,7472000.0,4.25,4.27,4.24,4.27,7472000.0
2008-08-13 13:00:00,4.27,4.3,4.24,4.28,6274000.0,4.27,4.3,4.24,4.28,6274000.0
2008-08-13 13:30:00,4.28,4.32,4.28,4.31,7982000.0,4.28,4.32,4.28,4.31,7982000.0
2008-08-13 14:00:00,4.31,4.34,4.29,4.32,9378000.0,4.31,4.34,4.29,4.32,9378000.0
2008-08-13 14:30:00,4.32,4.4,4.32,4.39,12798000.0,4.32,4.4,4.32,4.39,12798000.0
2008-08-13 15:00:00,4.4,4.41,4.33,4.34,13684000.0,4.4,4.41,4.33,4.34,13684000.0
2008-08-13 15:30:00,4.34,4.34,4.29,4.34,20178000.0,4.34,4.34,4.29,4.34,20178000.0
2008-08-14 09:30:00,4.29,4.33,4.26,4.33,20000000.0,4.29,4.33,4.26,4.33,20000000.0
2008-08-14 10:00:00,4.33,4.35,4.31,4.35,9536000.0,4.33,4.35,4.31,4.35,9536000.0
2008-08-14 10:30:00,4.35,4.42,4.34,4.38,18236000.0,4.35,4.42,4.34,4.38,18236000.0
2008-08-14 11:00:00,4.38,4.39,4.37,4.38,6636000.0,4.38,4.39,4.37,4.38,6636000.0
2008-08-14 11:30:00,4.38,4.4,4.38,4.39,6356000.0,4.38,4.4,4.38,4.39,6356000.0
2008-08-14 12:00:00,4.39,4.44,4.39,4.4,10376000.0,4.39,4.44,4.39,4.4,10376000.0
2008-08-14 12:30:00,4.4,4.44,4.4,4.43,8338000.0,4.4,4.44,4.4,4.43,8338000.0
2008-08-14 13:00:00,4.43,4.43,4.4,4.41,4956000.0,4.43,4.43,4.4,4.41,4956000.0
2008-08-14 13:30:00,4.41,4.43,4.41,4.42,5084000.0,4.41,4.43,4.41,4.42,5084000.0
2008-08-14 14:00:00,4.41,4.42,4.39,4.4,6764000.0,4.41,4.42,4.39,4.4,6764000.0
2008-08-14 14:30:00,4.4,4.42,4.4,4.4,6750000.0,4.4,4.42,4.4,4.4,6750000.0
2008-08-14 15:00:00,4.4,4.42,4.38,4.39,8614000.0,4.4,4.42,4.38,4.39,8614000.0
2008-08-14 15:30:00,4.39,4.42,4.39,4.4,15926000.0,4.39,4.42,4.39,4.4,15926000.0
2008-08-15 09:30:00,4.41,4.48,4.34,4.35,23062000.0,4.41,4.48,4.34,4.35,23062000.0
2008-08-15 10:00:00,4.35,4.37,4.32,4.35,16286000.0,4.35,4.37,4.32,4.35,16286000.0
2008-08-15 10:30:00,4.35,4.37,4.32,4.35,9718000.0,4.35,4.37,4.32,4.35,9718000.0
2008-08-15 11:00:00,4.35,4.38,4.33,4.37,6054000.0,4.35,4.38,4.33,4.37,6054000.0
2008-08-15 11:30:00,4.37,4.37,4.33,4.36,8898000.0,4.37,4.37,4.33,4.36,8898000.0
2008-08-15 12:00:00,4.35,4.38,4.34,4.35,8074000.0,4.35,4.38,4.34,4.35,8074000.0
2008-08-15 12:30:00,4.35,4.38,4.35,4.37,3868000.0,4.35,4.38,4.35,4.37,3868000.0
2008-08-15 13:00:00,4.37,4.38,4.36,4.37,6738000.0,4.37,4.38,4.36,4.37,6738000.0
2008-08-15 13:30:00,4.37,4.37,4.35,4.36,6258000.0,4.37,4.37,4.35,4.36,6258000.0
2008-08-15 14:00:00,4.36,4.36,4.33,4.34,7176000.0,4.36,4.36,4.33,4.34,7176000.0
2008-08-15 14:30:00,4.35,4.35,4.33,4.34,5164000.0,4.35,4.35,4.33,4.34,5164000.0
2008-08-15 15:00:00,4.34,4.35,4.32,4.33,10644000.0,4.34,4.35,4.32,4.33,10644000.0
2008-08-15 15:30:00,4.33,4.33,4.31,4.32,17416000.0,4.33,4.33,4.31,4.32,17416000.0
2008-08-18 09:30:00,4.3,4.31,4.26,4.28,11400000.0,4.3,4.31,4.26,4.28,11400000.0
2008-08-18 10:00:00,4.28,4.28,4.23,4.25,12242000.0,4.28,4.28,4.23,4.25,12242000.0
2008-08-18 10:30:00,4.25,4.26,4.24,4.25,9740000.0,4.25,4.26,4.24,4.25,9740000.0
2008-08-18 11:00:00,4.25,4.26,4.24,4.26,9590000.0,4.25,4.26,4.24,4.26,9590000.0
2008-08-18 11:30:00,4.26,4.26,4.24,4.24,5888000.0,4.26,4.26,4.24,4.24,5888000.0
2008-08-18 12:00:00,4.24,4.25,4.22,4.23,7822000.0,4.24,4.25,4.22,4.23,7822000.0
2008-08-18 12:30:00,4.23,4.23,4.19,4.2,7960000.0,4.23,4.23,4.19,4.2,7960000.0
2008-08-18 13:00:00,4.2,4.23,4.2,4.23,6864000.0,4.2,4.23,4.2,4.23,6864000.0
2008-08-18 13:30:00,4.22,4.23,4.2,4.2,3866000.0,4.22,4.23,4.2,4.2,3866000.0
2008-08-18 14:00:00,4.2,4.21,4.18,4.18,8210000.0,4.2,4.21,4.18,4.18,8210000.0
2008-08-18 14:30:00,4.18,4.19,4.17,4.18,7132000.0,4.18,4.19,4.17,4.18,7132000.0
2008-08-18 15:00:00,4.18,4.2,4.16,4.19,9788000.0,4.18,4.2,4.16,4.19,9788000.0
2008-08-18 15:30:00,4.19,4.19,4.15,4.16,19740000.0,4.19,4.19,4.15,4.16,19740000.0
2008-08-19 09:30:00,4.15,4.18,4.1,4.15,15980000.0,4.15,4.18,4.1,4.15,15980000.0
2008-08-19 10:00:00,4.15,4.17,4.13,4.14,11992000.0,4.15,4.17,4.13,4.14,11992000.0
2008-08-19 10:30:00,4.14,4.17,4.12,4.15,7798000.0,4.14,4.17,4.12,4.15,7798000.0
2008-08-19 11:00:00,4.15,4.16,4.13,4.15,5490000.0,4.15,4.16,4.13,4.15,5490000.0
2008-08-19 11:30:00,4.15,4.15,4.13,4.13,5136000.0,4.15,4.15,4.13,4.13,5136000.0
2008-08-19 12:00:00,4.13,4.14,4.12,4.12,5970000.0,4.13,4.14,4.12,4.12,5970000.0
2008-08-19 12:30:00,4.12,4.15,4.12,4.12,5330000.0,4.12,4.15,4.12,4.12,5330000.0
2008-08-19 13:00:00,4.12,4.14,4.11,4.13,4552000.0,4.12,4.14,4.11,4.13,4552000.0
2008-08-19 13:30:00,4.13,4.17,4.13,4.15,7520000.0,4.13,4.17,4.13,4.15,7520000.0
2008-08-19 14:00:00,4.15,4.16,4.12,4.12,11872000.0,4.15,4.16,4.12,4.12,11872000.0
2008-08-19 14:30:00,4.12,4.12,4.09,4.1,11098000.0,4.12,4.12,4.09,4.1,11098000.0
2008-08-19 15:00:00,4.1,4.1,4.07,4.08,10178000.0,4.1,4.1,4.07,4.08,10178000.0
2008-08-19 15:30:00,4.08,4.08,4.05,4.06,20378000.0,4.08,4.08,4.05,4.06,20378000.0
2008-08-20 09:30:00,4.1,4.16,4.07,4.09,18338000.0,4.1,4.16,4.07,4.09,18338000.0
2008-08-20 10:00:00,4.09,4.1,4.07,4.09,14468000.0,4.09,4.1,4.07,4.09,14468000.0
2008-08-20 10:30:00,4.09,4.13,4.08,4.11,13488000.0,4.09,4.13,4.08,4.11,13488000.0
2008-08-20 11:00:00,4.12,4.14,4.1,4.12,11674000.0,4.12,4.14,4.1,4.12,11674000.0
2008-08-20 11:30:00,4.12,4.13,4.07,4.1,7582000.0,4.12,4.13,4.07,4.1,7582000.0
2008-08-20 12:00:00,4.1,4.1,4.06,4.08,4452000.0,4.1,4.1,4.06,4.08,4452000.0
2008-08-20 12:30:00,4.08,4.11,4.08,4.09,3544000.0,4.08,4.11,4.08,4.09,3544000.0
2008-08-20 13:00:00,4.09,4.12,4.09,4.11,4574000.0,4.09,4.12,4.09,4.11,4574000.0
2008-08-20 13:30:00,4.11,4.12,4.1,4.12,5530000.0,4.11,4.12,4.1,4.12,5530000.0
2008-08-20 14:00:00,4.12,4.12,4.07,4.09,6196000.0,4.12,4.12,4.07,4.09,6196000.0
2008-08-20 14:30:00,4.09,4.11,4.08,4.11,4334000.0,4.09,4.11,4.08,4.11,4334000.0
2008-08-20 15:00:00,4.11,4.11,4.07,4.08,5368000.0,4.11,4.11,4.07,4.08,5368000.0
2008-08-20 15:30:00,4.08,4.11,4.07,4.11,11782000.0,4.08,4.11,4.07,4.11,11782000.0
2008-08-21 09:30:00,4.07,4.15,4.05,4.12,17488000.0,4.07,4.15,4.05,4.12,17488000.0
2008-08-21 10:00:00,4.12,4.15,4.11,4.13,9944000.0,4.12,4.15,4.11,4.13,9944000.0
2008-08-21 10:30:00,4.13,4.13,4.1,4.12,8936000.0,4.13,4.13,4.1,4.12,8936000.0
2008-08-21 11:00:00,4.12,4.17,4.11,4.17,11052000.0,4.12,4.17,4.11,4.17,11052000.0
2008-08-21 11:30:00,4.17,4.17,4.12,4.13,11490000.0,4.17,4.17,4.12,4.13,11490000.0
2008-08-21 12:00:00,4.13,4.15,4.11,4.11,5406000.0,4.13,4.15,4.11,4.11,5406000.0
2008-08-21 12:30:00,4.11,4.15,4.11,4.13,4830000.0,4.11,4.15,4.11,4.13,4830000.0
2008-08-21 13:00:00,4.13,4.17,4.13,4.14,6376000.0,4.13,4.17,4.13,4.14,6376000.0
2008-08-21 13:30:00,4.14,4.15,4.12,4.13,3724000.0,4.14,4.15,4.12,4.13,3724000.0
2008-08-21 14:00:00,4.13,4.16,4.13,4.15,6146000.0,4.13,4.16,4.13,4.15,6146000.0
2008-08-21 14:30:00,4.15,4.19,4.15,4.16,9140000.0,4.15,4.19,4.15,4.16,9140000.0
2008-08-21 15:00:00,4.16,4.17,4.16,4.17,10580000.0,4.16,4.17,4.16,4.17,10580000.0
2008-08-21 15:30:00,4.17,4.18,4.16,4.16,12290000.0,4.17,4.18,4.16,4.16,12290000.0
2008-08-22 09:30:00,4.21,4.24,4.2,4.23,10836000.0,4.21,4.24,4.2,4.23,10836000.0
2008-08-22 10:00:00,4.23,4.26,4.22,4.24,10286000.0,4.23,4.26,4.22,4.24,10286000.0
2008-08-22 10:30:00,4.24,4.25,4.22,4.22,5810000.0,4.24,4.25,4.22,4.22,5810000.0
2008-08-22 11:00:00,4.22,4.24,4.21,4.22,4316000.0,4.22,4.24,4.21,4.22,4316000.0
2008-08-22 11:30:00,4.22,4.24,4.21,4.24,4016000.0,4.22,4.24,4.21,4.24,4016000.0
2008-08-22 12:00:00,4.24,4.24,4.21,4.22,3670000.0,4.24,4.24,4.21,4.22,3670000.0
2008-08-22 12:30:00,4.22,4.23,4.21,4.23,6668000.0,4.22,4.23,4.21,4.23,6668000.0
2008-08-22 13:00:00,4.23,4.24,4.22,4.23,3870000.0,4.23,4.24,4.22,4.23,3870000.0
2008-08-22 13:30:00,4.23,4.25,4.23,4.24,3090000.0,4.23,4.25,4.23,4.24,3090000.0
2008-08-22 14:00:00,4.24,4.25,4.22,4.24,6922000.0,4.24,4.25,4.22,4.24,6922000.0
2008-08-22 14:30:00,4.24,4.27,4.24,4.27,5418000.0,4.24,4.27,4.24,4.27,5418000.0
2008-08-22 15:00:00,4.27,4.27,4.25,4.25,7982000.0,4.27,4.27,4.25,4.25,7982000.0
2008-08-22 15:30:00,4.25,4.27,4.25,4.26,12424000.0,4.25,4.27,4.25,4.26,12424000.0
2008-08-25 09:30:00,4.23,4.23,4.17,4.2,10310000.0,4.23,4.23,4.17,4.2,10310000.0
2008-08-25 10:00:00,4.2,4.22,4.19,4.2,5298000.0,4.2,4.22,4.19,4.2,5298000.0
2008-08-25 10:30:00,4.2,4.21,4.16,4.17,6214000.0,4.2,4.21,4.16,4.17,6214000.0
2008-08-25 11:00:00,4.17,4.18,4.15,4.16,5504000.0,4.17,4.18,4.15,4.16,5504000.0
2008-08-25 11:30:00,4.16,4.17,4.15,4.15,4420000.0,4.16,4.17,4.15,4.15,4420000.0
2008-08-25 12:00:00,4.15,4.15,4.13,4.14,6588000.0,4.15,4.15,4.13,4.14,6588000.0
2008-08-25 12:30:00,4.14,4.15,4.13,4.14,4036000.0,4.14,4.15,4.13,4.14,4036000.0
2008-08-25 13:00:00,4.14,4.17,4.14,4.16,5692000.0,4.14,4.17,4.14,4.16,5692000.0
2008-08-25 13:30:00,4.16,4.19,4.16,4.17,6236000.0,4.16,4.19,4.16,4.17,6236000.0
2008-08-25 14:00:00,4.17,4.17,4.15,4.15,4128000.0,4.17,4.17,4.15,4.15,4128000.0
2008-08-25 14:30:00,4.15,4.16,4.13,4.13,6170000.0,4.15,4.16,4.13,4.13,6170000.0
2008-08-25 15:00:00,4.13,4.14,4.13,4.13,4436000.0,4.13,4.14,4.13,4.13,4436000.0
2008-08-25 15:30:00,4.13,4.15,4.12,4.15,10768000.0,4.13,4.15,4.12,4.15,10768000.0
2008-08-26 09:30:00,4.14,4.16,4.09,4.1,6840000.0,4.14,4.16,4.09,4.1,6840000.0
2008-08-26 10:00:00,4.1,4.12,4.09,4.11,6104000.0,4.1,4.12,4.09,4.11,6104000.0
2008-08-26 10:30:00,4.11,4.13,4.11,4.13,4098000.0,4.11,4.13,4.11,4.13,4098000.0
2008-08-26 11:00:00,4.13,4.14,4.1,4.1,5220000.0,4.13,4.14,4.1,4.1,5220000.0
2008-08-26 11:30:00,4.1,4.1,4.09,4.1,4658000.0,4.1,4.1,4.09,4.1,4658000.0
2008-08-26 12:00:00,4.1,4.11,4.09,4.09,2904000.0,4.1,4.11,4.09,4.09,2904000.0
2008-08-26 12:30:00,4.09,4.1,4.08,4.1,3918000.0,4.09,4.1,4.08,4.1,3918000.0
2008-08-26 13:00:00,4.1,4.1,4.08,4.08,3854000.0,4.1,4.1,4.08,4.08,3854000.0
2008-08-26 13:30:00,4.08,4.09,4.08,4.08,3546000.0,4.08,4.09,4.08,4.08,3546000.0
2008-08-26 14:00:00,4.08,4.09,4.07,4.07,5040000.0,4.08,4.09,4.07,4.07,5040000.0
2008-08-26 14:30:00,4.07,4.08,4.07,4.07,4670000.0,4.07,4.08,4.07,4.07,4670000.0
2008-08-26 15:00:00,4.07,4.09,4.06,4.07,5484000.0,4.07,4.09,4.06,4.07,5484000.0
2008-08-26 15:30:00,4.07,4.09,4.07,4.09,9434000.0,4.07,4.09,4.07,4.09,9434000.0
2008-08-27 09:30:00,4.07,4.12,4.06,4.08,12338000.0,4.07,4.12,4.06,4.08,12338000.0
2008-08-27 10:00:00,4.08,4.13,4.08,4.11,7684000.0,4.08,4.13,4.08,4.11,7684000.0
2008-08-27 10:30:00,4.11,4.12,4.06,4.08,9006000.0,4.11,4.12,4.06,4.08,9006000.0
2008-08-27 11:00:00,4.08,4.08,4.07,4.07,4468000.0,4.08,4.08,4.07,4.07,4468000.0
2008-08-27 11:30:00,4.07,4.07,4.05,4.06,6218000.0,4.07,4.07,4.05,4.06,6218000.0
2008-08-27 12:00:00,4.07,4.12,4.06,4.11,7606000.0,4.07,4.12,4.06,4.11,7606000.0
2008-08-27 12:30:00,4.11,4.14,4.1,4.13,7324000.0,4.11,4.14,4.1,4.13,7324000.0
2008-08-27 13:00:00,4.13,4.14,4.11,4.12,6868000.0,4.13,4.14,4.11,4.12,6868000.0
2008-08-27 13:30:00,4.12,4.13,4.1,4.11,3060000.0,4.12,4.13,4.1,4.11,3060000.0
2008-08-27 14:00:00,4.11,4.12,4.09,4.1,6740000.0,4.11,4.12,4.09,4.1,6740000.0
2008-08-27 14:30:00,4.1,4.12,4.09,4.1,6234000.0,4.1,4.12,4.09,4.1,6234000.0
2008-08-27 15:00:00,4.1,4.11,4.06,4.07,11060000.0,4.1,4.11,4.06,4.07,11060000.0
2008-08-27 15:30:00,4.07,4.09,4.05,4.08,17718000.0,4.07,4.09,4.05,4.08,17718000.0
2008-08-28 09:30:00,4.11,4.13,4.09,4.12,8936000.0,4.11,4.13,4.09,4.12,8936000.0
2008-08-28 10:00:00,4.12,4.13,4.1,4.12,14456000.0,4.12,4.13,4.1,4.12,14456000.0
2008-08-28 10:30:00,4.12,4.16,4.11,4.15,16024000.0,4.12,4.16,4.11,4.15,16024000.0
2008-08-28 11:00:00,4.15,4.16,4.14,4.16,13772000.0,4.15,4.16,4.14,4.16,13772000.0
2008-08-28 11:30:00,4.16,4.18,4.14,4.18,12526000.0,4.16,4.18,4.14,4.18,12526000.0
2008-08-28 12:00:00,4.17,4.18,4.15,4.17,6754000.0,4.17,4.18,4.15,4.17,6754000.0
2008-08-28 12:30:00,4.17,4.17,4.13,4.14,12204000.0,4.17,4.17,4.13,4.14,12204000.0
2008-08-28 13:00:00,4.14,4.15,4.13,4.14,15204000.0,4.14,4.15,4.13,4.14,15204000.0
2008-08-28 13:30:00,4.14,4.17,4.14,4.15,6882000.0,4.14,4.17,4.14,4.15,6882000.0
2008-08-28 14:00:00,4.15,4.15,4.13,4.15,7090000.0,4.15,4.15,4.13,4.15,7090000.0
2008-08-28 14:30:00,4.15,4.18,4.15,4.17,6856000.0,4.15,4.18,4.15,4.17,6856000.0
2008-08-28 15:00:00,4.17,4.18,4.16,4.18,21816000.0,4.17,4.18,4.16,4.18,21816000.0
2008-08-28 15:30:00,4.18,4.18,4.16,4.17,9938000.0,4.18,4.18,4.16,4.17,9938000.0
2008-08-29 09:30:00,4.14,4.15,4.1,4.1,9208000.0,4.14,4.15,4.1,4.1,9208000.0
2008-08-29 10:00:00,4.1,4.11,4.05,4.05,10044000.0,4.1,4.11,4.05,4.05,10044000.0
2008-08-29 10:30:00,4.05,4.06,4.04,4.05,6616000.0,4.05,4.06,4.04,4.05,6616000.0
2008-08-29 11:00:00,4.05,4.07,4.05,4.06,4056000.0,4.05,4.07,4.05,4.06,4056000.0
2008-08-29 11:30:00,4.06,4.06,4.03,4.05,5264000.0,4.06,4.06,4.03,4.05,5264000.0
2008-08-29 12:00:00,4.05,4.07,4.04,4.04,4560000.0,4.05,4.07,4.04,4.04,4560000.0
2008-08-29 12:30:00,4.04,4.07,4.04,4.07,8258000.0,4.04,4.07,4.04,4.07,8258000.0
2008-08-29 13:00:00,4.07,4.08,4.07,4.07,8940000.0,4.07,4.08,4.07,4.07,8940000.0
2008-08-29 13:30:00,4.07,4.08,4.05,4.06,3408000.0,4.07,4.08,4.05,4.06,3408000.0
2008-08-29 14:00:00,4.06,4.07,4.06,4.07,3796000.0,4.06,4.07,4.06,4.07,3796000.0
2008-08-29 14:30:00,4.07,4.07,4.04,4.06,4814000.0,4.07,4.07,4.04,4.06,4814000.0
2008-08-29 15:00:00,4.06,4.06,4.04,4.04,6278000.0,4.06,4.06,4.04,4.04,6278000.0
2008-08-29 15:30:00,4.04,4.06,4.04,4.04,9852000.0,4.04,4.06,4.04,4.04,9852000.0
2008-09-02 09:30:00,4.15,4.2,4.13,4.16,18708000.0,4.15,4.2,4.13,4.16,18708000.0
2008-09-02 10:00:00,4.16,4.23,4.16,4.18,13936000.0,4.16,4.23,4.16,4.18,13936000.0
2008-09-02 10:30:00,4.18,4.19,4.16,4.17,6684000.0,4.18,4.19,4.16,4.17,6684000.0
2008-09-02 11:00:00,4.17,4.18,4.16,4.17,3222000.0,4.17,4.18,4.16,4.17,3222000.0
2008-09-02 11:30:00,4.17,4.18,4.17,4.18,3566000.0,4.17,4.18,4.17,4.18,3566000.0
2008-09-02 12:00:00,4.18,4.19,4.14,4.15,4392000.0,4.18,4.19,4.14,4.15,4392000.0
2008-09-02 12:30:00,4.15,4.16,4.13,4.16,9990000.0,4.15,4.16,4.13,4.16,9990000.0
2008-09-02 13:00:00,4.15,4.16,4.14,4.15,2690000.0,4.15,4.16,4.14,4.15,2690000.0
2008-09-02 13:30:00,4.15,4.16,4.08,4.1,8308000.0,4.15,4.16,4.08,4.1,8308000.0
2008-09-02 14:00:00,4.1,4.11,4.06,4.08,9658000.0,4.1,4.11,4.06,4.08,9658000.0
2008-09-02 14:30:00,4.08,4.09,4.07,4.08,7674000.0,4.08,4.09,4.07,4.08,7674000.0
2008-09-02 15:00:00,4.08,4.09,4.06,4.07,9310000.0,4.08,4.09,4.06,4.07,9310000.0
2008-09-02 15:30:00,4.07,4.08,4.07,4.07,13322000.0,4.07,4.08,4.07,4.07,13322000.0
2008-09-03 09:30:00,4.07,4.1,4.01,4.03,13868000.0,4.07,4.1,4.01,4.03,13868000.0
2008-09-03 10:00:00,4.03,4.06,4.0,4.03,14012000.0,4.03,4.06,4.0,4.03,14012000.0
2008-09-03 10:30:00,4.04,4.07,4.03,4.05,10990000.0,4.04,4.07,4.03,4.05,10990000.0
2008-09-03 11:00:00,4.06,4.06,4.04,4.05,6784000.0,4.06,4.06,4.04,4.05,6784000.0
2008-09-03 11:30:00,4.05,4.06,4.01,4.02,7396000.0,4.05,4.06,4.01,4.02,7396000.0
2008-09-03 12:00:00,4.02,4.03,4.01,4.03,5648000.0,4.02,4.03,4.01,4.03,5648000.0
2008-09-03 12:30:00,4.03,4.05,4.02,4.05,5224000.0,4.03,4.05,4.02,4.05,5224000.0
2008-09-03 13:00:00,4.05,4.08,4.04,4.06,4744000.0,4.05,4.08,4.04,4.06,4744000.0
2008-09-03 13:30:00,4.06,4.08,4.05,4.06,4832000.0,4.06,4.08,4.05,4.06,4832000.0
2008-09-03 14:00:00,4.06,4.08,4.04,4.06,6644000.0,4.06,4.08,4.04,4.06,6644000.0
2008-09-03 14:30:00,4.06,4.08,4.04,4.04,6648000.0,4.06,4.08,4.04,4.04,6648000.0
2008-09-03 15:00:00,4.04,4.06,4.02,4.03,12982000.0,4.04,4.06,4.02,4.03,12982000.0
2008-09-03 15:30:00,4.03,4.04,4.02,4.04,9858000.0,4.03,4.04,4.02,4.04,9858000.0
2008-09-04 09:30:00,4.01,4.04,4.0,4.01,12894000.0,4.01,4.04,4.0,4.01,12894000.0
2008-09-04 10:00:00,4.01,4.04,4.01,4.03,8600000.0,4.01,4.04,4.01,4.03,8600000.0
2008-09-04 10:30:00,4.03,4.03,3.94,3.97,20252000.0,4.03,4.03,3.94,3.97,20252000.0
2008-09-04 11:00:00,3.97,3.98,3.93,3.93,10328000.0,3.97,3.98,3.93,3.93,10328000.0
2008-09-04 11:30:00,3.93,3.98,3.93,3.98,10316000.0,3.93,3.98,3.93,3.98,10316000.0
2008-09-04 12:00:00,3.98,4.01,3.98,3.98,8058000.0,3.98,4.01,3.98,3.98,8058000.0
2008-09-04 12:30:00,3.98,4.0,3.97,3.97,11208000.0,3.98,4.0,3.97,3.97,11208000.0
2008-09-04 13:00:00,3.97,3.98,3.95,3.96,8812000.0,3.97,3.98,3.95,3.96,8812000.0
2008-09-04 13:30:00,3.96,3.96,3.94,3.95,13066000.0,3.96,3.96,3.94,3.95,13066000.0
2008-09-04 14:00:00,3.95,3.97,3.94,3.96,9370000.0,3.95,3.97,3.94,3.96,9370000.0
2008-09-04 14:30:00,3.96,3.96,3.93,3.95,13340000.0,3.96,3.96,3.93,3.95,13340000.0
2008-09-04 15:00:00,3.95,3.97,3.93,3.95,10634000.0,3.95,3.97,3.93,3.95,10634000.0
2008-09-04 15:30:00,3.95,3.96,3.9,3.9,19924000.0,3.95,3.96,3.9,3.9,19924000.0
2008-09-05 09:30:00,3.86,3.95,3.85,3.92,18014000.0,3.86,3.95,3.85,3.92,18014000.0
2008-09-05 10:00:00,3.92,3.93,3.88,3.89,15464000.0,3.92,3.93,3.88,3.89,15464000.0
2008-09-05 10:30:00,3.89,3.91,3.87,3.88,7578000.0,3.89,3.91,3.87,3.88,7578000.0
2008-09-05 11:00:00,3.88,3.91,3.88,3.9,7358000.0,3.88,3.91,3.88,3.9,7358000.0
2008-09-05 11:30:00,3.91,3.96,3.9,3.94,11734000.0,3.91,3.96,3.9,3.94,11734000.0
2008-09-05 12:00:00,3.95,3.99,3.94,3.98,11132000.0,3.95,3.99,3.94,3.98,11132000.0
2008-09-05 12:30:00,3.98,4.03,3.98,4.01,14356000.0,3.98,4.03,3.98,4.01,14356000.0
2008-09-05 13:00:00,4.01,4.04,4.0,4.01,10212000.0,4.01,4.04,4.0,4.01,10212000.0
2008-09-05 13:30:00,4.01,4.02,4.0,4.0,9642000.0,4.01,4.02,4.0,4.0,9642000.0
2008-09-05 14:00:00,4.0,4.01,3.98,3.99,12160000.0,4.0,4.01,3.98,3.99,12160000.0
2008-09-05 14:30:00,3.99,4.0,3.97,3.99,9142000.0,3.99,4.0,3.97,3.99,9142000.0
2008-09-05 15:00:00,3.99,4.0,3.95,3.97,11092000.0,3.99,4.0,3.95,3.97,11092000.0
2008-09-05 15:30:00,3.97,3.98,3.96,3.96,15154000.0,3.97,3.98,3.96,3.96,15154000.0
2008-09-08 09:30:00,4.12,4.19,4.09,4.09,41666000.0,4.12,4.19,4.09,4.09,41666000.0
2008-09-08 10:00:00,4.09,4.1,4.05,4.07,17278000.0,4.09,4.1,4.05,4.07,17278000.0
2008-09-08 10:30:00,4.07,4.12,4.06,4.06,8300000.0,4.07,4.12,4.06,4.06,8300000.0
2008-09-08 11:00:00,4.06,4.09,4.02,4.03,13050000.0,4.06,4.09,4.02,4.03,13050000.0
2008-09-08 11:30:00,4.03,4.07,3.97,3.98,16658000.0,4.03,4.07,3.97,3.98,16658000.0
2008-09-08 12:00:00,3.98,4.02,3.94,3.99,14696000.0,3.98,4.02,3.94,3.99,14696000.0
2008-09-08 12:30:00,4.0,4.04,4.0,4.03,6502000.0,4.0,4.04,4.0,4.03,6502000.0
2008-09-08 13:00:00,4.03,4.04,3.99,4.01,8698000.0,4.03,4.04,3.99,4.01,8698000.0
2008-09-08 13:30:00,4.01,4.01,3.97,3.97,9092000.0,4.01,4.01,3.97,3.97,9092000.0
2008-09-08 14:00:00,3.97,4.01,3.96,4.01,8256000.0,3.97,4.01,3.96,4.01,8256000.0
2008-09-08 14:30:00,4.01,4.04,4.01,4.03,7478000.0,4.01,4.04,4.01,4.03,7478000.0
2008-09-08 15:00:00,4.03,4.06,3.99,4.05,9704000.0,4.03,4.06,3.99,4.05,9704000.0
2008-09-08 15:30:00,4.05,4.08,4.04,4.06,17630000.0,4.05,4.08,4.04,4.06,17630000.0
2008-09-09 09:30:00,4.04,4.1,4.02,4.07,11528000.0,4.04,4.1,4.02,4.07,11528000.0
2008-09-09 10:00:00,4.07,4.08,4.04,4.06,9302000.0,4.07,4.08,4.04,4.06,9302000.0
2008-09-09 10:30:00,4.05,4.07,4.01,4.02,5776000.0,4.05,4.07,4.01,4.02,5776000.0
2008-09-09 11:00:00,4.02,4.04,3.99,4.03,5932000.0,4.02,4.04,3.99,4.03,5932000.0
2008-09-09 11:30:00,4.03,4.06,4.02,4.05,9854000.0,4.03,4.06,4.02,4.05,9854000.0
2008-09-09 12:00:00,4.05,4.06,4.03,4.05,8388000.0,4.05,4.06,4.03,4.05,8388000.0
2008-09-09 12:30:00,4.05,4.06,4.03,4.04,3848000.0,4.05,4.06,4.03,4.04,3848000.0
2008-09-09 13:00:00,4.04,4.08,4.04,4.04,7922000.0,4.04,4.08,4.04,4.04,7922000.0
2008-09-09 13:30:00,4.04,4.05,4.03,4.04,5634000.0,4.04,4.05,4.03,4.04,5634000.0
2008-09-09 14:00:00,4.03,4.04,4.0,4.01,6722000.0,4.03,4.04,4.0,4.01,6722000.0
2008-09-09 14:30:00,4.01,4.01,3.98,3.98,8758000.0,4.01,4.01,3.98,3.98,8758000.0
2008-09-09 15:00:00,3.99,4.0,3.95,4.0,14188000.0,3.99,4.0,3.95,4.0,14188000.0
2008-09-09 15:30:00,4.0,4.0,3.95,3.95,11464000.0,4.0,4.0,3.95,3.95,11464000.0
2008-09-10 09:30:00,4.0,4.01,3.9,3.9,23220000.0,4.0,4.01,3.9,3.9,23220000.0
2008-09-10 10:00:00,3.9,3.92,3.86,3.87,17786000.0,3.9,3.92,3.86,3.87,17786000.0
2008-09-10 10:30:00,3.87,3.89,3.85,3.87,15606000.0,3.87,3.89,3.85,3.87,15606000.0
2008-09-10 11:00:00,3.87,3.9,3.85,3.86,10986000.0,3.87,3.9,3.85,3.86,10986000.0
2008-09-10 11:30:00,3.86,3.89,3.85,3.88,21166000.0,3.86,3.89,3.85,3.88,21166000.0
2008-09-10 12:00:00,3.88,3.89,3.87,3.89,10858000.0,3.88,3.89,3.87,3.89,10858000.0
2008-09-10 12:30:00,3.89,3.92,3.87,3.87,12638000.0,3.89,3.92,3.87,3.87,12638000.0
2008-09-10 13:00:00,3.88,3.88,3.85,3.87,6978000.0,3.88,3.88,3.85,3.87,6978000.0
2008-09-10 13:30:00,3.87,3.89,3.83,3.83,9010000.0,3.87,3.89,3.83,3.83,9010000.0
2008-09-10 14:00:00,3.83,3.86,3.81,3.85,17446000.0,3.83,3.86,3.81,3.85,17446000.0
2008-09-10 14:30:00,3.85,3.89,3.85,3.86,11510000.0,3.85,3.89,3.85,3.86,11510000.0
2008-09-10 15:00:00,3.86,3.89,3.86,3.87,6826000.0,3.86,3.89,3.86,3.87,6826000.0
2008-09-10 15:30:00,3.87,3.87,3.83,3.84,15356000.0,3.87,3.87,3.83,3.84,15356000.0
2008-09-11 09:30:00,3.76,3.84,3.76,3.81,17058000.0,3.76,3.84,3.76,3.81,17058000.0
2008-09-11 10:00:00,3.81,3.87,3.81,3.82,12324000.0,3.81,3.87,3.81,3.82,12324000.0
2008-09-11 10:30:00,3.82,3.89,3.8,3.88,11844000.0,3.82,3.89,3.8,3.88,11844000.0
2008-09-11 11:00:00,3.88,3.9,3.87,3.89,9192000.0,3.88,3.9,3.87,3.89,9192000.0
2008-09-11 11:30:00,3.89,3.94,3.89,3.92,8210000.0,3.89,3.94,3.89,3.92,8210000.0
2008-09-11 12:00:00,3.92,3.95,3.9,3.9,9922000.0,3.92,3.95,3.9,3.9,9922000.0
2008-09-11 12:30:00,3.9,3.9,3.88,3.89,10652000.0,3.9,3.9,3.88,3.89,10652000.0
2008-09-11 13:00:00,3.9,3.9,3.85,3.88,9028000.0,3.9,3.9,3.85,3.88,9028000.0
2008-09-11 13:30:00,3.89,3.93,3.88,3.92,6522000.0,3.89,3.93,3.88,3.92,6522000.0
2008-09-11 14:00:00,3.92,3.95,3.91,3.95,7162000.0,3.92,3.95,3.91,3.95,7162000.0
2008-09-11 14:30:00,3.95,3.97,3.94,3.95,10466000.0,3.95,3.97,3.94,3.95,10466000.0
2008-09-11 15:00:00,3.95,3.99,3.92,3.93,14816000.0,3.95,3.99,3.92,3.93,14816000.0
2008-09-11 15:30:00,3.93,3.98,3.91,3.98,18566000.0,3.93,3.98,3.91,3.98,18566000.0
2008-09-12 09:30:00,3.94,3.95,3.85,3.86,19546000.0,3.94,3.95,3.85,3.86,19546000.0
2008-09-12 10:00:00,3.86,3.91,3.83,3.88,14144000.0,3.86,3.91,3.83,3.88,14144000.0
2008-09-12 10:30:00,3.88,3.92,3.87,3.9,7808000.0,3.88,3.92,3.87,3.9,7808000.0
2008-09-12 11:00:00,3.9,3.98,3.89,3.95,10616000.0,3.9,3.98,3.89,3.95,10616000.0
2008-09-12 11:30:00,3.95,3.95,3.92,3.94,10052000.0,3.95,3.95,3.92,3.94,10052000.0
2008-09-12 12:00:00,3.94,3.95,3.92,3.94,6104000.0,3.94,3.95,3.92,3.94,6104000.0
2008-09-12 12:30:00,3.94,3.95,3.89,3.89,6736000.0,3.94,3.95,3.89,3.89,6736000.0
2008-09-12 13:00:00,3.89,3.92,3.87,3.91,8908000.0,3.89,3.92,3.87,3.91,8908000.0
2008-09-12 13:30:00,3.91,3.93,3.88,3.92,5320000.0,3.91,3.93,3.88,3.92,5320000.0
2008-09-12 14:00:00,3.92,3.92,3.9,3.91,4194000.0,3.92,3.92,3.9,3.91,4194000.0
2008-09-12 14:30:00,3.91,3.94,3.9,3.93,6340000.0,3.91,3.94,3.9,3.93,6340000.0
2008-09-12 15:00:00,3.93,3.94,3.91,3.92,8784000.0,3.93,3.94,3.91,3.92,8784000.0
2008-09-12 15:30:00,3.92,3.93,3.89,3.92,12620000.0,3.92,3.93,3.89,3.92,12620000.0
2008-09-15 09:30:00,3.84,3.92,3.82,3.89,19782000.0,3.84,3.92,3.82,3.89,19782000.0
2008-09-15 10:00:00,3.88,3.94,3.88,3.93,10674000.0,3.88,3.94,3.88,3.93,10674000.0
2008-09-15 10:30:00,3.93,3.99,3.92,3.98,15058000.0,3.93,3.99,3.92,3.98,15058000.0
2008-09-15 11:00:00,3.98,3.99,3.93,3.94,8872000.0,3.98,3.99,3.93,3.94,8872000.0
2008-09-15 11:30:00,3.94,3.97,3.93,3.95,8812000.0,3.94,3.97,3.93,3.95,8812000.0
2008-09-15 12:00:00,3.95,3.95,3.9,3.93,16168000.0,3.95,3.95,3.9,3.93,16168000.0
2008-09-15 12:30:00,3.93,3.97,3.91,3.95,10366000.0,3.93,3.97,3.91,3.95,10366000.0
2008-09-15 13:00:00,3.95,3.96,3.94,3.95,7952000.0,3.95,3.96,3.94,3.95,7952000.0
2008-09-15 13:30:00,3.95,3.95,3.88,3.89,11952000.0,3.95,3.95,3.88,3.89,11952000.0
2008-09-15 14:00:00,3.89,3.9,3.88,3.9,8648000.0,3.89,3.9,3.88,3.9,8648000.0
2008-09-15 14:30:00,3.89,3.93,3.89,3.92,10184000.0,3.89,3.93,3.89,3.92,10184000.0
2008-09-15 15:00:00,3.92,3.92,3.88,3.89,11596000.0,3.92,3.92,3.88,3.89,11596000.0
2008-09-15 15:30:00,3.88,3.92,3.86,3.87,26392000.0,3.88,3.92,3.86,3.87,26392000.0
2008-09-16 09:30:00,3.84,3.95,3.83,3.92,24788000.0,3.84,3.95,3.83,3.92,24788000.0
2008-09-16 10:00:00,3.92,3.98,3.9,3.96,30100000.0,3.92,3.98,3.9,3.96,30100000.0
2008-09-16 10:30:00,3.96,3.97,3.93,3.93,24762000.0,3.96,3.97,3.93,3.93,24762000.0
2008-09-16 11:00:00,3.93,3.97,3.92,3.93,20662000.0,3.93,3.97,3.92,3.93,20662000.0
2008-09-16 11:30:00,3.93,3.96,3.93,3.94,8380000.0,3.93,3.96,3.93,3.94,8380000.0
2008-09-16 12:00:00,3.95,3.95,3.93,3.94,11872000.0,3.95,3.95,3.93,3.94,11872000.0
2008-09-16 12:30:00,3.94,3.95,3.92,3.94,10988000.0,3.94,3.95,3.92,3.94,10988000.0
2008-09-16 13:00:00,3.94,3.95,3.93,3.94,8018000.0,3.94,3.95,3.93,3.94,8018000.0
2008-09-16 13:30:00,3.94,3.95,3.93,3.94,24362000.0,3.94,3.95,3.93,3.94,24362000.0
2008-09-16 14:00:00,3.93,3.97,3.9,3.93,18894000.0,3.93,3.97,3.9,3.93,18894000.0
2008-09-16 14:30:00,3.92,3.97,3.9,3.92,30860000.0,3.92,3.97,3.9,3.92,30860000.0
2008-09-16 15:00:00,3.92,3.95,3.9,3.93,17288000.0,3.92,3.95,3.9,3.93,17288000.0
2008-09-16 15:30:00,3.93,3.97,3.91,3.93,18128000.0,3.93,3.97,3.91,3.93,18128000.0
2008-09-17 09:30:00,3.9,3.91,3.75,3.78,19474000.0,3.9,3.91,3.75,3.78,19474000.0
2008-09-17 10:00:00,3.78,3.81,3.71,3.72,24138000.0,3.78,3.81,3.71,3.72,24138000.0
2008-09-17 10:30:00,3.72,3.74,3.67,3.71,21524000.0,3.72,3.74,3.67,3.71,21524000.0
2008-09-17 11:00:00,3.71,3.75,3.7,3.71,11436000.0,3.71,3.75,3.7,3.71,11436000.0
2008-09-17 11:30:00,3.71,3.78,3.71,3.76,17308000.0,3.71,3.78,3.71,3.76,17308000.0
2008-09-17 12:00:00,3.76,3.76,3.72,3.72,12312000.0,3.76,3.76,3.72,3.72,12312000.0
2008-09-17 12:30:00,3.72,3.74,3.68,3.71,11786000.0,3.72,3.74,3.68,3.71,11786000.0
2008-09-17 13:00:00,3.71,3.72,3.61,3.61,11556000.0,3.71,3.72,3.61,3.61,11556000.0
2008-09-17 13:30:00,3.61,3.63,3.56,3.63,24278000.0,3.61,3.63,3.56,3.63,24278000.0
2008-09-17 14:00:00,3.63,3.67,3.6,3.64,16220000.0,3.63,3.67,3.6,3.64,16220000.0
2008-09-17 14:30:00,3.64,3.7,3.61,3.68,18258000.0,3.64,3.7,3.61,3.68,18258000.0
2008-09-17 15:00:00,3.68,3.77,3.67,3.75,23540000.0,3.68,3.77,3.67,3.75,23540000.0
2008-09-17 15:30:00,3.75,3.75,3.58,3.59,37950000.0,3.75,3.75,3.58,3.59,37950000.0
2008-09-18 09:30:00,3.67,3.72,3.6,3.66,23522000.0,3.67,3.72,3.6,3.66,23522000.0
2008-09-18 10:00:00,3.66,3.71,3.66,3.69,15918000.0,3.66,3.71,3.66,3.69,15918000.0
2008-09-18 10:30:00,3.69,3.7,3.65,3.66,9636000.0,3.69,3.7,3.65,3.66,9636000.0
2008-09-18 11:00:00,3.66,3.66,3.61,3.63,11124000.0,3.66,3.66,3.61,3.63,11124000.0
2008-09-18 11:30:00,3.63,3.67,3.57,3.62,10504000.0,3.63,3.67,3.57,3.62,10504000.0
2008-09-18 12:00:00,3.62,3.62,3.58,3.6,8530000.0,3.62,3.62,3.58,3.6,8530000.0
2008-09-18 12:30:00,3.6,3.61,3.54,3.55,16680000.0,3.6,3.61,3.54,3.55,16680000.0
2008-09-18 13:00:00,3.55,3.62,3.55,3.58,18810000.0,3.55,3.62,3.55,3.58,18810000.0
2008-09-18 13:30:00,3.58,3.6,3.54,3.54,17202000.0,3.58,3.6,3.54,3.54,17202000.0
2008-09-18 14:00:00,3.55,3.63,3.5,3.61,18374000.0,3.55,3.63,3.5,3.61,18374000.0
2008-09-18 14:30:00,3.61,3.64,3.56,3.62,17518000.0,3.61,3.64,3.56,3.62,17518000.0
2008-09-18 15:00:00,3.63,3.75,3.62,3.72,29868000.0,3.63,3.75,3.62,3.72,29868000.0
2008-09-18 15:30:00,3.72,3.88,3.71,3.83,37098000.0,3.72,3.88,3.71,3.83,37098000.0
2008-09-19 09:30:00,4.02,4.34,3.89,3.99,78794000.0,4.02,4.34,3.89,3.99,78794000.0
2008-09-19 10:00:00,3.99,4.08,3.95,4.07,25978000.0,3.99,4.08,3.95,4.07,25978000.0
2008-09-19 10:30:00,4.07,4.08,3.96,3.96,17720000.0,4.07,4.08,3.96,3.96,17720000.0
2008-09-19 11:00:00,3.95,4.04,3.95,4.0,19352000.0,3.95,4.04,3.95,4.0,19352000.0
2008-09-19 11:30:00,4.0,4.05,3.97,4.04,8954000.0,4.0,4.05,3.97,4.04,8954000.0
2008-09-19 12:00:00,4.05,4.07,4.02,4.07,7588000.0,4.05,4.07,4.02,4.07,7588000.0
2008-09-19 12:30:00,4.07,4.08,4.04,4.06,12988000.0,4.07,4.08,4.04,4.06,12988000.0
2008-09-19 13:00:00,4.06,4.07,4.02,4.02,8242000.0,4.06,4.07,4.02,4.02,8242000.0
2008-09-19 13:30:00,4.03,4.03,3.99,3.99,7852000.0,4.03,4.03,3.99,3.99,7852000.0
2008-09-19 14:00:00,3.99,4.0,3.95,3.98,11594000.0,3.99,4.0,3.95,3.98,11594000.0
2008-09-19 14:30:00,3.98,3.99,3.95,3.98,10966000.0,3.98,3.99,3.95,3.98,10966000.0
2008-09-19 15:00:00,3.98,4.01,3.96,4.0,13268000.0,3.98,4.01,3.96,4.0,13268000.0
2008-09-19 15:30:00,4.0,4.07,3.98,4.07,26580000.0,4.0,4.07,3.98,4.07,26580000.0
2008-09-22 09:30:00,4.05,4.08,3.91,3.92,19072000.0,4.05,4.08,3.91,3.92,19072000.0
2008-09-22 10:00:00,3.92,3.92,3.86,3.9,12658000.0,3.92,3.92,3.86,3.9,12658000.0
2008-09-22 10:30:00,3.9,3.91,3.87,3.9,7216000.0,3.9,3.91,3.87,3.9,7216000.0
2008-09-22 11:00:00,3.9,3.9,3.85,3.86,5698000.0,3.9,3.9,3.85,3.86,5698000.0
2008-09-22 11:30:00,3.86,3.87,3.84,3.85,6698000.0,3.86,3.87,3.84,3.85,6698000.0
2008-09-22 12:00:00,3.85,3.86,3.84,3.85,4460000.0,3.85,3.86,3.84,3.85,4460000.0
2008-09-22 12:30:00,3.85,3.85,3.83,3.85,5806000.0,3.85,3.85,3.83,3.85,5806000.0
2008-09-22 13:00:00,3.85,3.86,3.82,3.83,4802000.0,3.85,3.86,3.82,3.83,4802000.0
2008-09-22 13:30:00,3.83,3.85,3.81,3.85,5884000.0,3.83,3.85,3.81,3.85,5884000.0
2008-09-22 14:00:00,3.85,3.9,3.83,3.85,10160000.0,3.85,3.9,3.83,3.85,10160000.0
2008-09-22 14:30:00,3.85,3.88,3.81,3.81,7630000.0,3.85,3.88,3.81,3.81,7630000.0
2008-09-22 15:00:00,3.81,3.82,3.74,3.75,17444000.0,3.81,3.82,3.74,3.75,17444000.0
2008-09-22 15:30:00,3.75,3.76,3.72,3.75,21740000.0,3.75,3.76,3.72,3.75,21740000.0
2008-09-23 09:30:00,3.79,3.81,3.68,3.71,25588000.0,3.79,3.81,3.68,3.71,25588000.0
2008-09-23 10:00:00,3.71,3.72,3.69,3.7,10004000.0,3.71,3.72,3.69,3.7,10004000.0
2008-09-23 10:30:00,3.7,3.76,3.69,3.7,10024000.0,3.7,3.76,3.69,3.7,10024000.0
2008-09-23 11:00:00,3.7,3.7,3.68,3.69,6992000.0,3.7,3.7,3.68,3.69,6992000.0
2008-09-23 11:30:00,3.69,3.69,3.61,3.62,9768000.0,3.69,3.69,3.61,3.62,9768000.0
2008-09-23 12:00:00,3.62,3.64,3.59,3.62,10702000.0,3.62,3.64,3.59,3.62,10702000.0
2008-09-23 12:30:00,3.62,3.62,3.56,3.58,10714000.0,3.62,3.62,3.56,3.58,10714000.0
2008-09-23 13:00:00,3.58,3.59,3.54,3.59,10002000.0,3.58,3.59,3.54,3.59,10002000.0
2008-09-23 13:30:00,3.59,3.62,3.55,3.61,12428000.0,3.59,3.62,3.55,3.61,12428000.0
2008-09-23 14:00:00,3.61,3.67,3.58,3.66,12666000.0,3.61,3.67,3.58,3.66,12666000.0
2008-09-23 14:30:00,3.66,3.68,3.63,3.67,13324000.0,3.66,3.68,3.63,3.67,13324000.0
2008-09-23 15:00:00,3.67,3.69,3.65,3.65,15316000.0,3.67,3.69,3.65,3.65,15316000.0
2008-09-23 15:30:00,3.65,3.65,3.57,3.59,17064000.0,3.65,3.65,3.57,3.59,17064000.0
2008-09-24 09:30:00,3.61,3.68,3.55,3.58,27092000.0,3.61,3.68,3.55,3.58,27092000.0
2008-09-24 10:00:00,3.58,3.6,3.55,3.58,16712000.0,3.58,3.6,3.55,3.58,16712000.0
2008-09-24 10:30:00,3.58,3.6,3.58,3.58,9988000.0,3.58,3.6,3.58,3.58,9988000.0
2008-09-24 11:00:00,3.58,3.6,3.55,3.6,13680000.0,3.58,3.6,3.55,3.6,13680000.0
2008-09-24 11:30:00,3.6,3.63,3.55,3.57,7452000.0,3.6,3.63,3.55,3.57,7452000.0
2008-09-24 12:00:00,3.57,3.6,3.55,3.56,5070000.0,3.57,3.6,3.55,3.56,5070000.0
2008-09-24 12:30:00,3.56,3.57,3.55,3.56,3146000.0,3.56,3.57,3.55,3.56,3146000.0
2008-09-24 13:00:00,3.57,3.59,3.56,3.58,7820000.0,3.57,3.59,3.56,3.58,7820000.0
2008-09-24 13:30:00,3.58,3.58,3.49,3.51,13036000.0,3.58,3.58,3.49,3.51,13036000.0
2008-09-24 14:00:00,3.51,3.53,3.47,3.53,17744000.0,3.51,3.53,3.47,3.53,17744000.0
2008-09-24 14:30:00,3.53,3.54,3.49,3.49,9882000.0,3.53,3.54,3.49,3.49,9882000.0
2008-09-24 15:00:00,3.49,3.49,3.45,3.49,25944000.0,3.49,3.49,3.45,3.49,25944000.0
2008-09-24 15:30:00,3.49,3.5,3.47,3.5,20770000.0,3.49,3.5,3.47,3.5,20770000.0
2008-09-25 09:30:00,3.55,3.56,3.5,3.54,14174000.0,3.55,3.56,3.5,3.54,14174000.0
2008-09-25 10:00:00,3.54,3.6,3.53,3.58,16706000.0,3.54,3.6,3.53,3.58,16706000.0
2008-09-25 10:30:00,3.59,3.6,3.56,3.57,11738000.0,3.59,3.6,3.56,3.57,11738000.0
2008-09-25 11:00:00,3.57,3.58,3.56,3.58,6610000.0,3.57,3.58,3.56,3.58,6610000.0
2008-09-25 11:30:00,3.58,3.6,3.58,3.58,5674000.0,3.58,3.6,3.58,3.58,5674000.0
2008-09-25 12:00:00,3.58,3.6,3.57,3.59,4498000.0,3.58,3.6,3.57,3.59,4498000.0
2008-09-25 12:30:00,3.59,3.61,3.58,3.6,7962000.0,3.59,3.61,3.58,3.6,7962000.0
2008-09-25 13:00:00,3.6,3.63,3.57,3.59,7968000.0,3.6,3.63,3.57,3.59,7968000.0
2008-09-25 13:30:00,3.59,3.63,3.59,3.62,9172000.0,3.59,3.63,3.59,3.62,9172000.0
2008-09-25 14:00:00,3.63,3.63,3.56,3.58,5362000.0,3.63,3.63,3.56,3.58,5362000.0
2008-09-25 14:30:00,3.58,3.6,3.57,3.59,4940000.0,3.58,3.6,3.57,3.59,4940000.0
2008-09-25 15:00:00,3.59,3.64,3.59,3.63,7278000.0,3.59,3.64,3.59,3.63,7278000.0
2008-09-25 15:30:00,3.63,3.64,3.58,3.6,11768000.0,3.63,3.64,3.58,3.6,11768000.0
2008-09-26 09:30:00,3.48,3.51,3.44,3.49,20066000.0,3.48,3.51,3.44,3.49,20066000.0
2008-09-26 10:00:00,3.49,3.49,3.42,3.44,13756000.0,3.49,3.49,3.42,3.44,13756000.0
2008-09-26 10:30:00,3.44,3.5,3.4,3.49,13516000.0,3.44,3.5,3.4,3.49,13516000.0
2008-09-26 11:00:00,3.49,3.5,3.46,3.48,6834000.0,3.49,3.5,3.46,3.48,6834000.0
2008-09-26 11:30:00,3.48,3.48,3.45,3.47,4486000.0,3.48,3.48,3.45,3.47,4486000.0
2008-09-26 12:00:00,3.47,3.5,3.46,3.49,4872000.0,3.47,3.5,3.46,3.49,4872000.0
2008-09-26 12:30:00,3.49,3.51,3.48,3.5,4570000.0,3.49,3.51,3.48,3.5,4570000.0
2008-09-26 13:00:00,3.5,3.55,3.5,3.53,6450000.0,3.5,3.55,3.5,3.53,6450000.0
2008-09-26 13:30:00,3.53,3.54,3.51,3.51,4022000.0,3.53,3.54,3.51,3.51,4022000.0
2008-09-26 14:00:00,3.51,3.52,3.49,3.49,6000000.0,3.51,3.52,3.49,3.49,6000000.0
2008-09-26 14:30:00,3.49,3.51,3.48,3.48,6356000.0,3.49,3.51,3.48,3.48,6356000.0
2008-09-26 15:00:00,3.48,3.49,3.45,3.49,13712000.0,3.48,3.49,3.45,3.49,13712000.0
2008-09-26 15:30:00,3.49,3.55,3.47,3.54,23588000.0,3.49,3.55,3.47,3.54,23588000.0
2008-09-29 09:30:00,3.42,3.47,3.29,3.3,21260000.0,3.42,3.47,3.29,3.3,21260000.0
2008-09-29 10:00:00,3.3,3.34,3.27,3.32,15858000.0,3.3,3.34,3.27,3.32,15858000.0
2008-09-29 10:30:00,3.32,3.38,3.31,3.36,12190000.0,3.32,3.38,3.31,3.36,12190000.0
2008-09-29 11:00:00,3.36,3.4,3.33,3.39,10458000.0,3.36,3.4,3.33,3.39,10458000.0
2008-09-29 11:30:00,3.39,3.39,3.34,3.35,8496000.0,3.39,3.39,3.34,3.35,8496000.0
2008-09-29 12:00:00,3.35,3.35,3.33,3.34,12000000.0,3.35,3.35,3.33,3.34,12000000.0
2008-09-29 12:30:00,3.34,3.38,3.32,3.37,7156000.0,3.34,3.38,3.32,3.37,7156000.0
2008-09-29 13:00:00,3.37,3.4,3.35,3.39,6038000.0,3.37,3.4,3.35,3.39,6038000.0
2008-09-29 13:30:00,3.39,3.4,3.21,3.29,16616000.0,3.39,3.4,3.21,3.29,16616000.0
2008-09-29 14:00:00,3.29,3.35,3.23,3.3,13088000.0,3.29,3.35,3.23,3.3,13088000.0
2008-09-29 14:30:00,3.3,3.32,3.2,3.21,14936000.0,3.3,3.32,3.2,3.21,14936000.0
2008-09-29 15:00:00,3.21,3.26,3.08,3.08,24120000.0,3.21,3.26,3.08,3.08,24120000.0
2008-09-29 15:30:00,3.08,3.35,3.07,3.24,48644000.0,3.08,3.35,3.07,3.24,48644000.0
2008-09-30 09:30:00,3.3,3.43,3.27,3.42,50686000.0,3.3,3.43,3.27,3.42,50686000.0
2008-09-30 10:00:00,3.42,3.44,3.38,3.41,30112000.0,3.42,3.44,3.38,3.41,30112000.0
2008-09-30 10:30:00,3.41,3.47,3.41,3.42,17006000.0,3.41,3.47,3.41,3.42,17006000.0
2008-09-30 11:00:00,3.42,3.43,3.38,3.4,14114000.0,3.42,3.43,3.38,3.4,14114000.0
2008-09-30 11:30:00,3.4,3.45,3.4,3.45,9528000.0,3.4,3.45,3.4,3.45,9528000.0
2008-09-30 12:00:00,3.45,3.45,3.41,3.42,6450000.0,3.45,3.45,3.41,3.42,6450000.0
2008-09-30 12:30:00,3.43,3.47,3.41,3.46,7994000.0,3.43,3.47,3.41,3.46,7994000.0
2008-09-30 13:00:00,3.46,3.53,3.45,3.52,12996000.0,3.46,3.53,3.45,3.52,12996000.0
2008-09-30 13:30:00,3.52,3.55,3.51,3.53,12606000.0,3.52,3.55,3.51,3.53,12606000.0
2008-09-30 14:00:00,3.53,3.58,3.52,3.58,13326000.0,3.53,3.58,3.52,3.58,13326000.0
2008-09-30 14:30:00,3.58,3.6,3.55,3.56,13194000.0,3.58,3.6,3.55,3.56,13194000.0
2008-09-30 15:00:00,3.56,3.6,3.56,3.59,13704000.0,3.56,3.6,3.56,3.59,13704000.0
2008-09-30 15:30:00,3.59,3.66,3.58,3.64,35678000.0,3.59,3.66,3.58,3.64,35678000.0
2008-10-01 09:30:00,3.59,3.6,3.5,3.53,22774000.0,3.59,3.6,3.5,3.53,22774000.0
2008-10-01 10:00:00,3.53,3.53,3.46,3.47,23344000.0,3.53,3.53,3.46,3.47,23344000.0
2008-10-01 10:30:00,3.47,3.5,3.43,3.46,16132000.0,3.47,3.5,3.43,3.46,16132000.0
2008-10-01 11:00:00,3.46,3.48,3.43,3.46,13936000.0,3.46,3.48,3.43,3.46,13936000.0
2008-10-01 11:30:00,3.46,3.47,3.45,3.45,8484000.0,3.46,3.47,3.45,3.45,8484000.0
2008-10-01 12:00:00,3.45,3.47,3.42,3.46,9610000.0,3.45,3.47,3.42,3.46,9610000.0
2008-10-01 12:30:00,3.46,3.52,3.45,3.5,12554000.0,3.46,3.52,3.45,3.5,12554000.0
2008-10-01 13:00:00,3.5,3.51,3.48,3.48,13246000.0,3.5,3.51,3.48,3.48,13246000.0
2008-10-01 13:30:00,3.49,3.49,3.43,3.46,19916000.0,3.49,3.49,3.43,3.46,19916000.0
2008-10-01 14:00:00,3.46,3.49,3.44,3.49,9926000.0,3.46,3.49,3.44,3.49,9926000.0
2008-10-01 14:30:00,3.49,3.5,3.46,3.47,9624000.0,3.49,3.5,3.46,3.47,9624000.0
2008-10-01 15:00:00,3.47,3.48,3.44,3.48,10298000.0,3.47,3.48,3.44,3.48,10298000.0
2008-10-01 15:30:00,3.48,3.49,3.46,3.47,12878000.0,3.48,3.49,3.46,3.47,12878000.0
2008-10-02 09:30:00,3.38,3.45,3.31,3.35,20884000.0,3.38,3.45,3.31,3.35,20884000.0
2008-10-02 10:00:00,3.35,3.35,3.27,3.29,22578000.0,3.35,3.35,3.27,3.29,22578000.0
2008-10-02 10:30:00,3.29,3.34,3.27,3.33,14238000.0,3.29,3.34,3.27,3.33,14238000.0
2008-10-02 11:00:00,3.33,3.35,3.29,3.34,9578000.0,3.33,3.35,3.29,3.34,9578000.0
2008-10-02 11:30:00,3.33,3.36,3.31,3.32,6630000.0,3.33,3.36,3.31,3.32,6630000.0
2008-10-02 12:00:00,3.33,3.36,3.31,3.35,5918000.0,3.33,3.36,3.31,3.35,5918000.0
2008-10-02 12:30:00,3.35,3.37,3.33,3.36,5740000.0,3.35,3.37,3.33,3.36,5740000.0
2008-10-02 13:00:00,3.36,3.36,3.33,3.34,8194000.0,3.36,3.36,3.33,3.34,8194000.0
2008-10-02 13:30:00,3.34,3.36,3.32,3.36,9906000.0,3.34,3.36,3.32,3.36,9906000.0
2008-10-02 14:00:00,3.36,3.39,3.33,3.33,9188000.0,3.36,3.39,3.33,3.33,9188000.0
2008-10-02 14:30:00,3.34,3.38,3.3,3.37,10310000.0,3.34,3.38,3.3,3.37,10310000.0
2008-10-02 15:00:00,3.36,3.4,3.33,3.34,15092000.0,3.36,3.4,3.33,3.34,15092000.0
2008-10-02 15:30:00,3.35,3.39,3.33,3.37,19718000.0,3.35,3.39,3.33,3.37,19718000.0
2008-10-03 09:30:00,3.47,3.5,3.33,3.34,27742000.0,3.47,3.5,3.33,3.34,27742000.0
2008-10-03 10:00:00,3.34,3.39,3.33,3.36,17626000.0,3.34,3.39,3.33,3.36,17626000.0
2008-10-03 10:30:00,3.36,3.4,3.35,3.4,10792000.0,3.36,3.4,3.35,3.4,10792000.0
2008-10-03 11:00:00,3.4,3.44,3.38,3.4,10422000.0,3.4,3.44,3.38,3.4,10422000.0
2008-10-03 11:30:00,3.4,3.44,3.4,3.43,7614000.0,3.4,3.44,3.4,3.43,7614000.0
2008-10-03 12:00:00,3.43,3.44,3.4,3.43,6334000.0,3.43,3.44,3.4,3.43,6334000.0
2008-10-03 12:30:00,3.43,3.49,3.41,3.49,9032000.0,3.43,3.49,3.41,3.49,9032000.0
2008-10-03 13:00:00,3.49,3.55,3.47,3.49,20524000.0,3.49,3.55,3.47,3.49,20524000.0
2008-10-03 13:30:00,3.48,3.49,3.42,3.47,23536000.0,3.48,3.49,3.42,3.47,23536000.0
2008-10-03 14:00:00,3.46,3.47,3.35,3.35,18758000.0,3.46,3.47,3.35,3.35,18758000.0
2008-10-03 14:30:00,3.35,3.4,3.34,3.4,13252000.0,3.35,3.4,3.34,3.4,13252000.0
2008-10-03 15:00:00,3.4,3.41,3.35,3.37,12550000.0,3.4,3.41,3.35,3.37,12550000.0
2008-10-03 15:30:00,3.37,3.39,3.33,3.34,29584000.0,3.37,3.39,3.33,3.34,29584000.0
2008-10-06 09:30:00,3.18,3.24,3.13,3.14,29196000.0,3.18,3.24,3.13,3.14,29196000.0
2008-10-06 10:00:00,3.14,3.18,3.08,3.16,35612000.0,3.14,3.18,3.08,3.16,35612000.0
2008-10-06 10:30:00,3.16,3.17,3.06,3.15,25548000.0,3.16,3.17,3.06,3.15,25548000.0
2008-10-06 11:00:00,3.14,3.19,3.13,3.16,15984000.0,3.14,3.19,3.13,3.16,15984000.0
2008-10-06 11:30:00,3.16,3.16,3.12,3.14,7560000.0,3.16,3.16,3.12,3.14,7560000.0
2008-10-06 12:00:00,3.14,3.16,3.13,3.15,8754000.0,3.14,3.16,3.13,3.15,8754000.0
2008-10-06 12:30:00,3.15,3.17,3.1,3.11,9306000.0,3.15,3.17,3.1,3.11,9306000.0
2008-10-06 13:00:00,3.11,3.16,3.1,3.13,9818000.0,3.11,3.16,3.1,3.13,9818000.0
2008-10-06 13:30:00,3.13,3.13,3.07,3.1,11096000.0,3.13,3.13,3.07,3.1,11096000.0
2008-10-06 14:00:00,3.1,3.1,3.02,3.05,14312000.0,3.1,3.1,3.02,3.05,14312000.0
2008-10-06 14:30:00,3.05,3.09,3.03,3.09,15788000.0,3.05,3.09,3.03,3.09,15788000.0
2008-10-06 15:00:00,3.08,3.24,3.07,3.2,31334000.0,3.08,3.24,3.07,3.2,31334000.0
2008-10-06 15:30:00,3.2,3.29,3.13,3.26,33508000.0,3.2,3.29,3.13,3.26,33508000.0
2008-10-07 09:30:00,3.28,3.32,3.11,3.17,30750000.0,3.28,3.32,3.11,3.17,30750000.0
2008-10-07 10:00:00,3.17,3.25,3.12,3.24,25490000.0,3.17,3.25,3.12,3.24,25490000.0
2008-10-07 10:30:00,3.25,3.28,3.16,3.19,13820000.0,3.25,3.28,3.16,3.19,13820000.0
2008-10-07 11:00:00,3.19,3.21,3.11,3.12,11778000.0,3.19,3.21,3.11,3.12,11778000.0
2008-10-07 11:30:00,3.12,3.15,3.11,3.13,7864000.0,3.12,3.15,3.11,3.13,7864000.0
2008-10-07 12:00:00,3.13,3.13,3.06,3.09,7328000.0,3.13,3.13,3.06,3.09,7328000.0
2008-10-07 12:30:00,3.08,3.1,3.05,3.06,11256000.0,3.08,3.1,3.05,3.06,11256000.0
2008-10-07 13:00:00,3.06,3.13,3.01,3.03,17202000.0,3.06,3.13,3.01,3.03,17202000.0
2008-10-07 13:30:00,3.03,3.05,2.93,2.95,22582000.0,3.03,3.05,2.93,2.95,22582000.0
2008-10-07 14:00:00,2.95,3.0,2.94,2.98,18950000.0,2.95,3.0,2.94,2.98,18950000.0
2008-10-07 14:30:00,2.98,3.02,2.93,2.95,17726000.0,2.98,3.02,2.93,2.95,17726000.0
2008-10-07 15:00:00,2.95,2.99,2.94,2.97,17566000.0,2.95,2.99,2.94,2.97,17566000.0
2008-10-07 15:30:00,2.97,3.02,2.93,2.93,32176000.0,2.97,3.02,2.93,2.93,32176000.0
2008-10-08 09:30:00,2.78,3.04,2.77,2.99,53580000.0,2.78,3.04,2.77,2.99,53580000.0
2008-10-08 10:00:00,2.99,3.1,2.9,2.97,29656000.0,2.99,3.1,2.9,2.97,29656000.0
2008-10-08 10:30:00,2.97,2.98,2.87,2.95,15656000.0,2.97,2.98,2.87,2.95,15656000.0
2008-10-08 11:00:00,2.95,3.01,2.91,2.97,10770000.0,2.95,3.01,2.91,2.97,10770000.0
2008-10-08 11:30:00,2.97,2.98,2.87,2.93,12056000.0,2.97,2.98,2.87,2.93,12056000.0
2008-10-08 12:00:00,2.93,2.93,2.85,2.88,13362000.0,2.93,2.93,2.85,2.88,13362000.0
2008-10-08 12:30:00,2.87,2.91,2.85,2.89,11544000.0,2.87,2.91,2.85,2.89,11544000.0
2008-10-08 13:00:00,2.89,3.0,2.89,2.95,12500000.0,2.89,3.0,2.89,2.95,12500000.0
2008-10-08 13:30:00,2.95,3.08,2.94,3.06,18480000.0,2.95,3.08,2.94,3.06,18480000.0
2008-10-08 14:00:00,3.06,3.11,3.02,3.09,18498000.0,3.06,3.11,3.02,3.09,18498000.0
2008-10-08 14:30:00,3.09,3.12,3.03,3.05,19444000.0,3.09,3.12,3.03,3.05,19444000.0
2008-10-08 15:00:00,3.05,3.14,3.0,3.11,19162000.0,3.05,3.14,3.0,3.11,19162000.0
2008-10-08 15:30:00,3.11,3.13,3.03,3.05,37062000.0,3.11,3.13,3.03,3.05,37062000.0
2008-10-09 09:30:00,3.1,3.18,3.05,3.1,34246000.0,3.1,3.18,3.05,3.1,34246000.0
2008-10-09 10:00:00,3.11,3.12,3.06,3.08,15718000.0,3.11,3.12,3.06,3.08,15718000.0
2008-10-09 10:30:00,3.08,3.09,2.98,2.98,23016000.0,3.08,3.09,2.98,2.98,23016000.0
2008-10-09 11:00:00,2.98,3.02,2.91,3.0,18704000.0,2.98,3.02,2.91,3.0,18704000.0
2008-10-09 11:30:00,3.01,3.07,3.0,3.01,12092000.0,3.01,3.07,3.0,3.01,12092000.0
2008-10-09 12:00:00,3.01,3.06,2.99,3.03,5590000.0,3.01,3.06,2.99,3.03,5590000.0
2008-10-09 12:30:00,3.03,3.04,2.96,2.98,8252000.0,3.03,3.04,2.96,2.98,8252000.0
2008-10-09 13:00:00,2.98,3.03,2.96,2.99,9180000.0,2.98,3.03,2.96,2.99,9180000.0
2008-10-09 13:30:00,2.99,3.03,2.99,3.02,14582000.0,2.99,3.03,2.99,3.02,14582000.0
2008-10-09 14:00:00,3.02,3.05,3.02,3.02,13084000.0,3.02,3.05,3.02,3.02,13084000.0
2008-10-09 14:30:00,3.02,3.04,2.96,2.98,13460000.0,3.02,3.04,2.96,2.98,13460000.0
2008-10-09 15:00:00,2.98,2.99,2.85,2.86,40662000.0,2.98,2.99,2.85,2.86,40662000.0
2008-10-09 15:30:00,2.86,2.9,2.8,2.8,52182000.0,2.86,2.9,2.8,2.8,52182000.0
2008-10-10 09:30:00,2.65,2.8,2.55,2.74,64430000.0,2.65,2.8,2.55,2.74,64430000.0
2008-10-10 10:00:00,2.74,2.9,2.71,2.82,32370000.0,2.74,2.9,2.71,2.82,32370000.0
2008-10-10 10:30:00,2.82,2.83,2.7,2.72,21526000.0,2.82,2.83,2.7,2.72,21526000.0
2008-10-10 11:00:00,2.72,2.75,2.64,2.66,23526000.0,2.72,2.75,2.64,2.66,23526000.0
2008-10-10 11:30:00,2.66,2.73,2.64,2.67,16512000.0,2.66,2.73,2.64,2.67,16512000.0
2008-10-10 12:00:00,2.67,2.8,2.64,2.73,12310000.0,2.67,2.8,2.64,2.73,12310000.0
2008-10-10 12:30:00,2.74,2.77,2.71,2.75,10280000.0,2.74,2.77,2.71,2.75,10280000.0
2008-10-10 13:00:00,2.75,2.76,2.68,2.72,12312000.0,2.75,2.76,2.68,2.72,12312000.0
2008-10-10 13:30:00,2.72,2.73,2.64,2.68,16418000.0,2.72,2.73,2.64,2.68,16418000.0
2008-10-10 14:00:00,2.68,2.73,2.66,2.7,20732000.0,2.68,2.73,2.66,2.7,20732000.0
2008-10-10 14:30:00,2.7,2.73,2.69,2.71,15828000.0,2.7,2.73,2.69,2.71,15828000.0
2008-10-10 15:00:00,2.71,2.86,2.69,2.86,31206000.0,2.71,2.86,2.69,2.86,31206000.0
2008-10-10 15:30:00,2.86,2.99,2.74,2.83,52614000.0,2.86,2.99,2.74,2.83,52614000.0
2008-10-13 09:30:00,2.94,2.98,2.92,2.93,32690000.0,2.94,2.98,2.92,2.93,32690000.0
2008-10-13 10:00:00,2.93,2.96,2.87,2.91,22268000.0,2.93,2.96,2.87,2.91,22268000.0
2008-10-13 10:30:00,2.91,2.93,2.88,2.88,13272000.0,2.91,2.93,2.88,2.88,13272000.0
2008-10-13 11:00:00,2.88,2.92,2.87,2.91,9916000.0,2.88,2.92,2.87,2.91,9916000.0
2008-10-13 11:30:00,2.91,2.94,2.89,2.9,7342000.0,2.91,2.94,2.89,2.9,7342000.0
2008-10-13 12:00:00,2.9,2.94,2.89,2.93,9452000.0,2.9,2.94,2.89,2.93,9452000.0
2008-10-13 12:30:00,2.93,2.95,2.93,2.93,6216000.0,2.93,2.95,2.93,2.93,6216000.0
2008-10-13 13:00:00,2.93,2.95,2.92,2.94,6056000.0,2.93,2.95,2.92,2.94,6056000.0
2008-10-13 13:30:00,2.94,2.97,2.94,2.95,12606000.0,2.94,2.97,2.94,2.95,12606000.0
2008-10-13 14:00:00,2.95,2.97,2.94,2.95,13912000.0,2.95,2.97,2.94,2.95,13912000.0
2008-10-13 14:30:00,2.95,2.99,2.94,2.99,15472000.0,2.95,2.99,2.94,2.99,15472000.0
2008-10-13 15:00:00,2.99,3.02,2.98,3.0,21700000.0,2.99,3.02,2.98,3.0,21700000.0
2008-10-13 15:30:00,3.0,3.11,3.0,3.1,36992000.0,3.0,3.11,3.0,3.1,36992000.0
2008-10-14 09:30:00,3.18,3.2,2.8,2.8,48174000.0,3.18,3.2,2.8,2.8,48174000.0
2008-10-14 10:00:00,2.81,2.99,2.8,2.95,33868000.0,2.81,2.99,2.8,2.95,33868000.0
2008-10-14 10:30:00,2.95,2.97,2.87,2.95,22234000.0,2.95,2.97,2.87,2.95,22234000.0
2008-10-14 11:00:00,2.95,2.97,2.9,2.91,18082000.0,2.95,2.97,2.9,2.91,18082000.0
2008-10-14 11:30:00,2.91,2.97,2.89,2.94,12410000.0,2.91,2.97,2.89,2.94,12410000.0
2008-10-14 12:00:00,2.94,2.95,2.88,2.9,12720000.0,2.94,2.95,2.88,2.9,12720000.0
2008-10-14 12:30:00,2.89,2.93,2.88,2.88,10564000.0,2.89,2.93,2.88,2.88,10564000.0
2008-10-14 13:00:00,2.88,2.91,2.84,2.84,13144000.0,2.88,2.91,2.84,2.84,13144000.0
2008-10-14 13:30:00,2.84,2.88,2.79,2.79,20574000.0,2.84,2.88,2.79,2.79,20574000.0
2008-10-14 14:00:00,2.79,2.79,2.74,2.78,27570000.0,2.79,2.79,2.74,2.78,27570000.0
2008-10-14 14:30:00,2.78,2.81,2.74,2.77,23432000.0,2.78,2.81,2.74,2.77,23432000.0
2008-10-14 15:00:00,2.78,2.86,2.77,2.83,28406000.0,2.78,2.86,2.77,2.83,28406000.0
2008-10-14 15:30:00,2.83,2.84,2.77,2.79,52722000.0,2.83,2.84,2.77,2.79,52722000.0
2008-10-15 09:30:00,2.72,2.73,2.63,2.66,39072000.0,2.72,2.73,2.63,2.66,39072000.0
2008-10-15 10:00:00,2.66,2.67,2.61,2.62,22470000.0,2.66,2.67,2.61,2.62,22470000.0
2008-10-15 10:30:00,2.62,2.65,2.58,2.58,18842000.0,2.62,2.65,2.58,2.58,18842000.0
2008-10-15 11:00:00,2.58,2.6,2.54,2.56,20934000.0,2.58,2.6,2.54,2.56,20934000.0
2008-10-15 11:30:00,2.56,2.58,2.55,2.57,16388000.0,2.56,2.58,2.55,2.57,16388000.0
2008-10-15 12:00:00,2.57,2.59,2.49,2.53,18854000.0,2.57,2.59,2.49,2.53,18854000.0
2008-10-15 12:30:00,2.53,2.54,2.51,2.53,11336000.0,2.53,2.54,2.51,2.53,11336000.0
2008-10-15 13:00:00,2.53,2.53,2.48,2.48,16148000.0,2.53,2.53,2.48,2.48,16148000.0
2008-10-15 13:30:00,2.48,2.49,2.42,2.48,27972000.0,2.48,2.49,2.42,2.48,27972000.0
2008-10-15 14:00:00,2.48,2.56,2.46,2.55,24520000.0,2.48,2.56,2.46,2.55,24520000.0
2008-10-15 14:30:00,2.55,2.59,2.52,2.58,23548000.0,2.55,2.59,2.52,2.58,23548000.0
2008-10-15 15:00:00,2.58,2.59,2.51,2.52,21314000.0,2.58,2.59,2.51,2.52,21314000.0
2008-10-15 15:30:00,2.52,2.54,2.43,2.44,32536000.0,2.52,2.54,2.43,2.44,32536000.0
2008-10-16 09:30:00,2.32,2.49,2.29,2.38,61486000.0,2.32,2.49,2.29,2.38,61486000.0
2008-10-16 10:00:00,2.38,2.38,2.23,2.25,53248000.0,2.38,2.38,2.23,2.25,53248000.0
2008-10-16 10:30:00,2.25,2.26,2.17,2.23,46638000.0,2.25,2.26,2.17,2.23,46638000.0
2008-10-16 11:00:00,2.23,2.25,2.19,2.23,39510000.0,2.23,2.25,2.19,2.23,39510000.0
2008-10-16 11:30:00,2.23,2.31,2.23,2.28,32096000.0,2.23,2.31,2.23,2.28,32096000.0
2008-10-16 12:00:00,2.28,2.39,2.25,2.31,31084000.0,2.28,2.39,2.25,2.31,31084000.0
2008-10-16 12:30:00,2.31,2.35,2.28,2.3,20930000.0,2.31,2.35,2.28,2.3,20930000.0
2008-10-16 13:00:00,2.29,2.38,2.28,2.34,21892000.0,2.29,2.38,2.28,2.34,21892000.0
2008-10-16 13:30:00,2.34,2.41,2.31,2.4,12834000.0,2.34,2.41,2.31,2.4,12834000.0
2008-10-16 14:00:00,2.4,2.41,2.32,2.33,12846000.0,2.4,2.41,2.32,2.33,12846000.0
2008-10-16 14:30:00,2.33,2.4,2.31,2.38,11634000.0,2.33,2.4,2.31,2.38,11634000.0
2008-10-16 15:00:00,2.38,2.49,2.36,2.46,32066000.0,2.38,2.49,2.36,2.46,32066000.0
2008-10-16 15:30:00,2.46,2.54,2.43,2.51,40424000.0,2.46,2.54,2.43,2.51,40424000.0
2008-10-17 09:30:00,2.45,2.53,2.42,2.52,42196000.0,2.45,2.53,2.42,2.52,42196000.0
2008-10-17 10:00:00,2.52,2.57,2.5,2.57,23992000.0,2.52,2.57,2.5,2.57,23992000.0
2008-10-17 10:30:00,2.57,2.6,2.54,2.58,15250000.0,2.57,2.6,2.54,2.58,15250000.0
2008-10-17 11:00:00,2.59,2.62,2.56,2.57,14444000.0,2.59,2.62,2.56,2.57,14444000.0
2008-10-17 11:30:00,2.57,2.58,2.55,2.57,7874000.0,2.57,2.58,2.55,2.57,7874000.0
2008-10-17 12:00:00,2.57,2.64,2.57,2.63,11470000.0,2.57,2.64,2.57,2.63,11470000.0
2008-10-17 12:30:00,2.63,2.69,2.55,2.69,18628000.0,2.63,2.69,2.55,2.69,18628000.0
2008-10-17 13:00:00,2.69,2.71,2.65,2.68,13494000.0,2.69,2.71,2.65,2.68,13494000.0
2008-10-17 13:30:00,2.68,2.72,2.68,2.69,13032000.0,2.68,2.72,2.68,2.69,13032000.0
2008-10-17 14:00:00,2.69,2.72,2.63,2.63,18642000.0,2.69,2.72,2.63,2.63,18642000.0
2008-10-17 14:30:00,2.63,2.67,2.61,2.64,19828000.0,2.63,2.67,2.61,2.64,19828000.0
2008-10-17 15:00:00,2.64,2.69,2.57,2.6,19002000.0,2.64,2.69,2.57,2.6,19002000.0
2008-10-17 15:30:00,2.6,2.62,2.53,2.56,24262000.0,2.6,2.62,2.53,2.56,24262000.0
2008-10-20 09:30:00,2.61,2.64,2.57,2.63,22582000.0,2.61,2.64,2.57,2.63,22582000.0
2008-10-20 10:00:00,2.63,2.66,2.52,2.52,21564000.0,2.63,2.66,2.52,2.52,21564000.0
2008-10-20 10:30:00,2.52,2.59,2.52,2.56,13940000.0,2.52,2.59,2.52,2.56,13940000.0
2008-10-20 11:00:00,2.55,2.56,2.5,2.56,16474000.0,2.55,2.56,2.5,2.56,16474000.0
2008-10-20 11:30:00,2.56,2.62,2.55,2.6,11546000.0,2.56,2.62,2.55,2.6,11546000.0
2008-10-20 12:00:00,2.6,2.61,2.57,2.58,6692000.0,2.6,2.61,2.57,2.58,6692000.0
2008-10-20 12:30:00,2.57,2.6,2.56,2.56,5804000.0,2.57,2.6,2.56,2.56,5804000.0
2008-10-20 13:00:00,2.56,2.58,2.54,2.58,5154000.0,2.56,2.58,2.54,2.58,5154000.0
2008-10-20 13:30:00,2.58,2.58,2.54,2.55,9474000.0,2.58,2.58,2.54,2.55,9474000.0
2008-10-20 14:00:00,2.55,2.6,2.55,2.56,7186000.0,2.55,2.6,2.55,2.56,7186000.0
2008-10-20 14:30:00,2.56,2.58,2.54,2.57,7814000.0,2.56,2.58,2.54,2.57,7814000.0
2008-10-20 15:00:00,2.57,2.59,2.56,2.57,8776000.0,2.57,2.59,2.56,2.57,8776000.0
2008-10-20 15:30:00,2.57,2.65,2.57,2.65,23114000.0,2.57,2.65,2.57,2.65,23114000.0
2008-10-21 09:30:00,2.59,2.6,2.53,2.58,29190000.0,2.59,2.6,2.53,2.58,29190000.0
2008-10-21 10:00:00,2.58,2.65,2.57,2.61,20490000.0,2.58,2.65,2.57,2.61,20490000.0
2008-10-21 10:30:00,2.61,2.61,2.58,2.6,10202000.0,2.61,2.61,2.58,2.6,10202000.0
2008-10-21 11:00:00,2.59,2.62,2.59,2.6,5252000.0,2.59,2.62,2.59,2.6,5252000.0
2008-10-21 11:30:00,2.61,2.62,2.56,2.56,8332000.0,2.61,2.62,2.56,2.56,8332000.0
2008-10-21 12:00:00,2.56,2.59,2.55,2.58,6972000.0,2.56,2.59,2.55,2.58,6972000.0
2008-10-21 12:30:00,2.58,2.59,2.53,2.54,6204000.0,2.58,2.59,2.53,2.54,6204000.0
2008-10-21 13:00:00,2.54,2.56,2.54,2.54,7726000.0,2.54,2.56,2.54,2.54,7726000.0
2008-10-21 13:30:00,2.54,2.56,2.51,2.54,8192000.0,2.54,2.56,2.51,2.54,8192000.0
2008-10-21 14:00:00,2.54,2.58,2.53,2.57,9622000.0,2.54,2.58,2.53,2.57,9622000.0
2008-10-21 14:30:00,2.57,2.61,2.56,2.57,8280000.0,2.57,2.61,2.56,2.57,8280000.0
2008-10-21 15:00:00,2.58,2.6,2.53,2.54,9622000.0,2.58,2.6,2.53,2.54,9622000.0
2008-10-21 15:30:00,2.54,2.55,2.5,2.51,31520000.0,2.54,2.55,2.5,2.51,31520000.0
2008-10-22 09:30:00,2.5,2.52,2.4,2.4,27372000.0,2.5,2.52,2.4,2.4,27372000.0
2008-10-22 10:00:00,2.4,2.45,2.4,2.42,19978000.0,2.4,2.45,2.4,2.42,19978000.0
2008-10-22 10:30:00,2.42,2.5,2.41,2.5,16774000.0,2.42,2.5,2.41,2.5,16774000.0
2008-10-22 11:00:00,2.5,2.51,2.45,2.47,9888000.0,2.5,2.51,2.45,2.47,9888000.0
2008-10-22 11:30:00,2.47,2.51,2.45,2.51,7936000.0,2.47,2.51,2.45,2.51,7936000.0
2008-10-22 12:00:00,2.52,2.53,2.48,2.52,14156000.0,2.52,2.53,2.48,2.52,14156000.0
2008-10-22 12:30:00,2.52,2.62,2.52,2.6,35950000.0,2.52,2.62,2.52,2.6,35950000.0
2008-10-22 13:00:00,2.6,2.6,2.54,2.56,15586000.0,2.6,2.6,2.54,2.56,15586000.0
2008-10-22 13:30:00,2.56,2.56,2.51,2.53,24764000.0,2.56,2.56,2.51,2.53,24764000.0
2008-10-22 14:00:00,2.53,2.56,2.51,2.56,12292000.0,2.53,2.56,2.51,2.56,12292000.0
2008-10-22 14:30:00,2.56,2.56,2.5,2.51,15888000.0,2.56,2.56,2.5,2.51,15888000.0
2008-10-22 15:00:00,2.51,2.51,2.44,2.44,33040000.0,2.51,2.51,2.44,2.44,33040000.0
2008-10-22 15:30:00,2.44,2.51,2.41,2.49,59814000.0,2.44,2.51,2.41,2.49,59814000.0
2008-10-23 09:30:00,2.17,2.3,2.16,2.21,116752000.0,2.17,2.3,2.16,2.21,116752000.0
2008-10-23 10:00:00,2.21,2.35,2.2,2.33,71872000.0,2.21,2.35,2.2,2.33,71872000.0
2008-10-23 10:30:00,2.33,2.44,2.32,2.44,78664000.0,2.33,2.44,2.32,2.44,78664000.0
2008-10-23 11:00:00,2.43,2.45,2.35,2.37,46174000.0,2.43,2.45,2.35,2.37,46174000.0
2008-10-23 11:30:00,2.37,2.38,2.33,2.36,31242000.0,2.37,2.38,2.33,2.36,31242000.0
2008-10-23 12:00:00,2.36,2.37,2.33,2.35,27156000.0,2.36,2.37,2.33,2.35,27156000.0
2008-10-23 12:30:00,2.35,2.41,2.34,2.36,28854000.0,2.35,2.41,2.34,2.36,28854000.0
2008-10-23 13:00:00,2.36,2.37,2.32,2.35,28106000.0,2.36,2.37,2.32,2.35,28106000.0
2008-10-23 13:30:00,2.35,2.38,2.32,2.36,22496000.0,2.35,2.38,2.32,2.36,22496000.0
2008-10-23 14:00:00,2.36,2.36,2.29,2.35,26638000.0,2.36,2.36,2.29,2.35,26638000.0
2008-10-23 14:30:00,2.35,2.38,2.32,2.37,29432000.0,2.35,2.38,2.32,2.37,29432000.0
2008-10-23 15:00:00,2.37,2.51,2.35,2.43,54576000.0,2.37,2.51,2.35,2.43,54576000.0
2008-10-23 15:30:00,2.43,2.55,2.38,2.52,64310000.0,2.43,2.55,2.38,2.52,64310000.0
2008-10-24 09:30:00,2.23,2.47,2.23,2.46,53670000.0,2.23,2.47,2.23,2.46,53670000.0
2008-10-24 10:00:00,2.46,2.48,2.34,2.4,32348000.0,2.46,2.48,2.34,2.4,32348000.0
2008-10-24 10:30:00,2.4,2.44,2.38,2.42,19212000.0,2.4,2.44,2.38,2.42,19212000.0
2008-10-24 11:00:00,2.42,2.59,2.41,2.57,37056000.0,2.42,2.59,2.41,2.57,37056000.0
2008-10-24 11:30:00,2.57,2.62,2.54,2.54,44892000.0,2.57,2.62,2.54,2.54,44892000.0
2008-10-24 12:00:00,2.54,2.54,2.48,2.48,22916000.0,2.54,2.54,2.48,2.48,22916000.0
2008-10-24 12:30:00,2.48,2.5,2.44,2.44,21794000.0,2.48,2.5,2.44,2.44,21794000.0
2008-10-24 13:00:00,2.44,2.51,2.44,2.47,16856000.0,2.44,2.51,2.44,2.47,16856000.0
2008-10-24 13:30:00,2.47,2.48,2.43,2.43,19282000.0,2.47,2.48,2.43,2.43,19282000.0
2008-10-24 14:00:00,2.43,2.44,2.39,2.4,21280000.0,2.43,2.44,2.39,2.4,21280000.0
2008-10-24 14:30:00,2.39,2.48,2.38,2.47,24318000.0,2.39,2.48,2.38,2.47,24318000.0
2008-10-24 15:00:00,2.47,2.51,2.42,2.45,27642000.0,2.47,2.51,2.42,2.45,27642000.0
2008-10-24 15:30:00,2.45,2.5,2.43,2.45,37178000.0,2.45,2.5,2.43,2.45,37178000.0
2008-10-27 09:30:00,2.44,2.54,2.42,2.51,27078000.0,2.44,2.54,2.42,2.51,27078000.0
2008-10-27 10:00:00,2.51,2.54,2.45,2.46,15610000.0,2.51,2.54,2.45,2.46,15610000.0
2008-10-27 10:30:00,2.46,2.51,2.44,2.5,12084000.0,2.46,2.51,2.44,2.5,12084000.0
2008-10-27 11:00:00,2.5,2.55,2.49,2.51,17374000.0,2.5,2.55,2.49,2.51,17374000.0
2008-10-27 11:30:00,2.51,2.53,2.49,2.52,9562000.0,2.51,2.53,2.49,2.52,9562000.0
2008-10-27 12:00:00,2.52,2.55,2.51,2.52,11864000.0,2.52,2.55,2.51,2.52,11864000.0
2008-10-27 12:30:00,2.53,2.61,2.52,2.61,22874000.0,2.53,2.61,2.52,2.61,22874000.0
2008-10-27 13:00:00,2.6,2.61,2.56,2.58,11252000.0,2.6,2.61,2.56,2.58,11252000.0
2008-10-27 13:30:00,2.58,2.63,2.58,2.61,14994000.0,2.58,2.63,2.58,2.61,14994000.0
2008-10-27 14:00:00,2.61,2.63,2.56,2.56,16712000.0,2.61,2.63,2.56,2.56,16712000.0
2008-10-27 14:30:00,2.56,2.6,2.55,2.56,20390000.0,2.56,2.6,2.55,2.56,20390000.0
2008-10-27 15:00:00,2.56,2.61,2.56,2.58,16916000.0,2.56,2.61,2.56,2.58,16916000.0
2008-10-27 15:30:00,2.58,2.59,2.48,2.48,26240000.0,2.58,2.59,2.48,2.48,26240000.0
2008-10-28 09:30:00,2.58,2.65,2.54,2.61,30916000.0,2.58,2.65,2.54,2.61,30916000.0
2008-10-28 10:00:00,2.61,2.61,2.52,2.53,27978000.0,2.61,2.61,2.52,2.53,27978000.0
2008-10-28 10:30:00,2.53,2.53,2.45,2.47,23226000.0,2.53,2.53,2.45,2.47,23226000.0
2008-10-28 11:00:00,2.47,2.54,2.47,2.53,14182000.0,2.47,2.54,2.47,2.53,14182000.0
2008-10-28 11:30:00,2.53,2.59,2.53,2.55,13706000.0,2.53,2.59,2.53,2.55,13706000.0
2008-10-28 12:00:00,2.55,2.58,2.55,2.55,9824000.0,2.55,2.58,2.55,2.55,9824000.0
2008-10-28 12:30:00,2.55,2.59,2.55,2.57,7894000.0,2.55,2.59,2.55,2.57,7894000.0
2008-10-28 13:00:00,2.57,2.61,2.56,2.59,10088000.0,2.57,2.61,2.56,2.59,10088000.0
2008-10-28 13:30:00,2.59,2.61,2.57,2.58,12898000.0,2.59,2.61,2.57,2.58,12898000.0
2008-10-28 14:00:00,2.58,2.65,2.57,2.65,16032000.0,2.58,2.65,2.57,2.65,16032000.0
2008-10-28 14:30:00,2.65,2.74,2.64,2.72,33596000.0,2.65,2.74,2.64,2.72,33596000.0
2008-10-28 15:00:00,2.72,2.77,2.69,2.75,35398000.0,2.72,2.77,2.69,2.75,35398000.0
2008-10-28 15:30:00,2.75,2.82,2.71,2.81,42730000.0,2.75,2.82,2.71,2.81,42730000.0
2008-10-29 09:30:00,2.79,2.82,2.73,2.8,29856000.0,2.79,2.82,2.73,2.8,29856000.0
2008-10-29 10:00:00,2.79,2.9,2.76,2.86,29400000.0,2.79,2.9,2.76,2.86,29400000.0
2008-10-29 10:30:00,2.86,2.87,2.8,2.82,21282000.0,2.86,2.87,2.8,2.82,21282000.0
2008-10-29 11:00:00,2.82,2.84,2.8,2.82,12040000.0,2.82,2.84,2.8,2.82,12040000.0
2008-10-29 11:30:00,2.82,2.85,2.82,2.83,12330000.0,2.82,2.85,2.82,2.83,12330000.0
2008-10-29 12:00:00,2.83,2.9,2.83,2.9,13176000.0,2.83,2.9,2.83,2.9,13176000.0
2008-10-29 12:30:00,2.9,2.94,2.88,2.9,17108000.0,2.9,2.94,2.88,2.9,17108000.0
2008-10-29 13:00:00,2.9,2.95,2.89,2.95,11572000.0,2.9,2.95,2.89,2.95,11572000.0
2008-10-29 13:30:00,2.95,2.98,2.9,2.9,23458000.0,2.95,2.98,2.9,2.9,23458000.0
2008-10-29 14:00:00,2.9,2.92,2.85,2.86,29200000.0,2.9,2.92,2.85,2.86,29200000.0
2008-10-29 14:30:00,2.86,2.92,2.83,2.87,28696000.0,2.86,2.92,2.83,2.87,28696000.0
2008-10-29 15:00:00,2.88,2.99,2.85,2.94,27666000.0,2.88,2.99,2.85,2.94,27666000.0
2008-10-29 15:30:00,2.95,2.98,2.81,2.84,33978000.0,2.95,2.98,2.81,2.84,33978000.0
2008-10-30 09:30:00,2.94,2.99,2.93,2.95,35590000.0,2.94,2.99,2.93,2.95,35590000.0
2008-10-30 10:00:00,2.95,2.96,2.89,2.9,14146000.0,2.95,2.96,2.89,2.9,14146000.0
2008-10-30 10:30:00,2.9,2.92,2.86,2.88,15574000.0,2.9,2.92,2.86,2.88,15574000.0
2008-10-30 11:00:00,2.88,2.91,2.84,2.86,10628000.0,2.88,2.91,2.84,2.86,10628000.0
2008-10-30 11:30:00,2.86,2.87,2.77,2.78,25048000.0,2.86,2.87,2.77,2.78,25048000.0
2008-10-30 12:00:00,2.78,2.83,2.77,2.8,11146000.0,2.78,2.83,2.77,2.8,11146000.0
2008-10-30 12:30:00,2.8,2.84,2.79,2.81,11692000.0,2.8,2.84,2.79,2.81,11692000.0
2008-10-30 13:00:00,2.81,2.85,2.8,2.81,10990000.0,2.81,2.85,2.8,2.81,10990000.0
2008-10-30 13:30:00,2.82,2.83,2.8,2.82,6594000.0,2.82,2.83,2.8,2.82,6594000.0
2008-10-30 14:00:00,2.82,2.87,2.81,2.85,11052000.0,2.82,2.87,2.81,2.85,11052000.0
2008-10-30 14:30:00,2.85,2.87,2.82,2.84,9498000.0,2.85,2.87,2.82,2.84,9498000.0
2008-10-30 15:00:00,2.84,2.86,2.79,2.8,16014000.0,2.84,2.86,2.79,2.8,16014000.0
2008-10-30 15:30:00,2.8,2.84,2.75,2.83,35932000.0,2.8,2.84,2.75,2.83,35932000.0
2008-10-31 09:30:00,2.8,2.82,2.78,2.8,18198000.0,2.8,2.82,2.78,2.8,18198000.0
2008-10-31 10:00:00,2.8,2.84,2.79,2.81,14428000.0,2.8,2.84,2.79,2.81,14428000.0
2008-10-31 10:30:00,2.81,2.82,2.76,2.78,8510000.0,2.81,2.82,2.76,2.78,8510000.0
2008-10-31 11:00:00,2.78,2.8,2.76,2.8,8248000.0,2.78,2.8,2.76,2.8,8248000.0
2008-10-31 11:30:00,2.8,2.8,2.78,2.79,5554000.0,2.8,2.8,2.78,2.79,5554000.0
2008-10-31 12:00:00,2.8,2.8,2.76,2.78,6422000.0,2.8,2.8,2.76,2.78,6422000.0
2008-10-31 12:30:00,2.78,2.8,2.77,2.8,4906000.0,2.78,2.8,2.77,2.8,4906000.0
2008-10-31 13:00:00,2.8,2.83,2.79,2.82,13066000.0,2.8,2.83,2.79,2.82,13066000.0
2008-10-31 13:30:00,2.82,2.85,2.8,2.81,8934000.0,2.82,2.85,2.8,2.81,8934000.0
2008-10-31 14:00:00,2.8,2.81,2.78,2.8,8228000.0,2.8,2.81,2.78,2.8,8228000.0
2008-10-31 14:30:00,2.8,2.81,2.78,2.8,7538000.0,2.8,2.81,2.78,2.8,7538000.0
2008-10-31 15:00:00,2.8,2.83,2.76,2.76,18246000.0,2.8,2.83,2.76,2.76,18246000.0
2008-10-31 15:30:00,2.76,2.86,2.75,2.86,34514000.0,2.76,2.86,2.75,2.86,34514000.0
2008-11-03 09:30:00,2.82,2.86,2.79,2.82,15650000.0,2.82,2.86,2.79,2.82,15650000.0
2008-11-03 10:00:00,2.82,2.84,2.79,2.81,11634000.0,2.82,2.84,2.79,2.81,11634000.0
2008-11-03 10:30:00,2.81,2.86,2.81,2.85,7722000.0,2.81,2.86,2.81,2.85,7722000.0
2008-11-03 11:00:00,2.86,2.86,2.83,2.84,5548000.0,2.86,2.86,2.83,2.84,5548000.0
2008-11-03 11:30:00,2.84,2.85,2.83,2.85,3836000.0,2.84,2.85,2.83,2.85,3836000.0
2008-11-03 12:00:00,2.85,2.86,2.84,2.85,4982000.0,2.85,2.86,2.84,2.85,4982000.0
2008-11-03 12:30:00,2.85,2.85,2.84,2.84,3894000.0,2.85,2.85,2.84,2.84,3894000.0
2008-11-03 13:00:00,2.84,2.85,2.84,2.85,5434000.0,2.84,2.85,2.84,2.85,5434000.0
2008-11-03 13:30:00,2.85,2.85,2.82,2.83,4346000.0,2.85,2.85,2.82,2.83,4346000.0
2008-11-03 14:00:00,2.83,2.83,2.79,2.81,9736000.0,2.83,2.83,2.79,2.81,9736000.0
2008-11-03 14:30:00,2.81,2.81,2.79,2.79,6390000.0,2.81,2.81,2.79,2.79,6390000.0
2008-11-03 15:00:00,2.79,2.79,2.75,2.77,13548000.0,2.79,2.79,2.75,2.77,13548000.0
2008-11-03 15:30:00,2.77,2.8,2.76,2.79,18320000.0,2.77,2.8,2.76,2.79,18320000.0
2008-11-04 09:30:00,2.86,2.9,2.77,2.77,17854000.0,2.86,2.9,2.77,2.77,17854000.0
2008-11-04 10:00:00,2.77,2.82,2.76,2.81,10018000.0,2.77,2.82,2.76,2.81,10018000.0
2008-11-04 10:30:00,2.82,2.86,2.81,2.84,13152000.0,2.82,2.86,2.81,2.84,13152000.0
2008-11-04 11:00:00,2.84,2.9,2.84,2.89,14134000.0,2.84,2.9,2.84,2.89,14134000.0
2008-11-04 11:30:00,2.89,2.92,2.87,2.92,12404000.0,2.89,2.92,2.87,2.92,12404000.0
2008-11-04 12:00:00,2.92,2.93,2.87,2.87,9066000.0,2.92,2.93,2.87,2.87,9066000.0
2008-11-04 12:30:00,2.88,2.91,2.86,2.91,6276000.0,2.88,2.91,2.86,2.91,6276000.0
2008-11-04 13:00:00,2.91,2.91,2.89,2.91,6446000.0,2.91,2.91,2.89,2.91,6446000.0
2008-11-04 13:30:00,2.91,2.91,2.88,2.89,5792000.0,2.91,2.91,2.88,2.89,5792000.0
2008-11-04 14:00:00,2.89,2.9,2.87,2.9,7580000.0,2.89,2.9,2.87,2.9,7580000.0
2008-11-04 14:30:00,2.9,2.9,2.86,2.87,7264000.0,2.9,2.9,2.86,2.87,7264000.0
2008-11-04 15:00:00,2.87,2.9,2.85,2.89,11418000.0,2.87,2.9,2.85,2.89,11418000.0
2008-11-04 15:30:00,2.89,2.94,2.89,2.93,21108000.0,2.89,2.94,2.89,2.93,21108000.0
2008-11-05 09:30:00,2.87,2.9,2.77,2.78,30412000.0,2.87,2.9,2.77,2.78,30412000.0
2008-11-05 10:00:00,2.78,2.81,2.76,2.8,17988000.0,2.78,2.81,2.76,2.8,17988000.0
2008-11-05 10:30:00,2.8,2.82,2.77,2.78,12504000.0,2.8,2.82,2.77,2.78,12504000.0
2008-11-05 11:00:00,2.78,2.81,2.77,2.77,10316000.0,2.78,2.81,2.77,2.77,10316000.0
2008-11-05 11:30:00,2.77,2.77,2.73,2.75,10858000.0,2.77,2.77,2.73,2.75,10858000.0
2008-11-05 12:00:00,2.75,2.75,2.68,2.69,14370000.0,2.75,2.75,2.68,2.69,14370000.0
2008-11-05 12:30:00,2.69,2.72,2.68,2.7,10156000.0,2.69,2.72,2.68,2.7,10156000.0
2008-11-05 13:00:00,2.7,2.71,2.67,2.68,11458000.0,2.7,2.71,2.67,2.68,11458000.0
2008-11-05 13:30:00,2.68,2.7,2.67,2.68,10202000.0,2.68,2.7,2.67,2.68,10202000.0
2008-11-05 14:00:00,2.68,2.69,2.65,2.66,10278000.0,2.68,2.69,2.65,2.66,10278000.0
2008-11-05 14:30:00,2.66,2.7,2.66,2.66,16860000.0,2.66,2.7,2.66,2.66,16860000.0
2008-11-05 15:00:00,2.66,2.68,2.63,2.64,17290000.0,2.66,2.68,2.63,2.64,17290000.0
2008-11-05 15:30:00,2.64,2.66,2.58,2.6,36280000.0,2.64,2.66,2.58,2.6,36280000.0
2008-11-06 09:30:00,2.49,2.55,2.44,2.45,47498000.0,2.49,2.55,2.44,2.45,47498000.0
2008-11-06 10:00:00,2.45,2.5,2.43,2.46,24872000.0,2.45,2.5,2.43,2.46,24872000.0
2008-11-06 10:30:00,2.46,2.49,2.43,2.46,13574000.0,2.46,2.49,2.43,2.46,13574000.0
2008-11-06 11:00:00,2.46,2.49,2.44,2.46,13418000.0,2.46,2.49,2.44,2.46,13418000.0
2008-11-06 11:30:00,2.47,2.49,2.45,2.47,14432000.0,2.47,2.49,2.45,2.47,14432000.0
2008-11-06 12:00:00,2.46,2.47,2.44,2.44,11684000.0,2.46,2.47,2.44,2.44,11684000.0
2008-11-06 12:30:00,2.44,2.44,2.41,2.42,16390000.0,2.44,2.44,2.41,2.42,16390000.0
2008-11-06 13:00:00,2.42,2.42,2.4,2.4,13672000.0,2.42,2.42,2.4,2.4,13672000.0
2008-11-06 13:30:00,2.4,2.4,2.37,2.39,17688000.0,2.4,2.4,2.37,2.39,17688000.0
2008-11-06 14:00:00,2.39,2.4,2.37,2.38,15284000.0,2.39,2.4,2.37,2.38,15284000.0
2008-11-06 14:30:00,2.38,2.44,2.38,2.41,19644000.0,2.38,2.44,2.38,2.41,19644000.0
2008-11-06 15:00:00,2.41,2.42,2.37,2.38,17126000.0,2.41,2.42,2.37,2.38,17126000.0
2008-11-06 15:30:00,2.38,2.47,2.32,2.36,41066000.0,2.38,2.47,2.32,2.36,41066000.0
2008-11-07 09:30:00,2.39,2.44,2.35,2.39,23572000.0,2.39,2.44,2.35,2.39,23572000.0
2008-11-07 10:00:00,2.39,2.46,2.39,2.45,15344000.0,2.39,2.46,2.39,2.45,15344000.0
2008-11-07 10:30:00,2.45,2.48,2.43,2.44,11926000.0,2.45,2.48,2.43,2.44,11926000.0
2008-11-07 11:00:00,2.44,2.44,2.39,2.4,9994000.0,2.44,2.44,2.39,2.4,9994000.0
2008-11-07 11:30:00,2.4,2.42,2.39,2.42,7588000.0,2.4,2.42,2.39,2.42,7588000.0
2008-11-07 12:00:00,2.42,2.44,2.41,2.41,5336000.0,2.42,2.44,2.41,2.41,5336000.0
2008-11-07 12:30:00,2.41,2.44,2.4,2.44,4306000.0,2.41,2.44,2.4,2.44,4306000.0
2008-11-07 13:00:00,2.44,2.46,2.44,2.46,7258000.0,2.44,2.46,2.44,2.46,7258000.0
2008-11-07 13:30:00,2.46,2.46,2.43,2.46,5192000.0,2.46,2.46,2.43,2.46,5192000.0
2008-11-07 14:00:00,2.46,2.48,2.45,2.46,7090000.0,2.46,2.48,2.45,2.46,7090000.0
2008-11-07 14:30:00,2.47,2.49,2.43,2.43,11558000.0,2.47,2.49,2.43,2.43,11558000.0
2008-11-07 15:00:00,2.43,2.45,2.41,2.41,11624000.0,2.43,2.45,2.41,2.41,11624000.0
2008-11-07 15:30:00,2.41,2.47,2.41,2.46,18396000.0,2.41,2.47,2.41,2.46,18396000.0
2008-11-10 09:30:00,2.5,2.53,2.4,2.43,32286000.0,2.5,2.53,2.4,2.43,32286000.0
2008-11-10 10:00:00,2.43,2.44,2.39,2.42,16776000.0,2.43,2.44,2.39,2.42,16776000.0
2008-11-10 10:30:00,2.42,2.42,2.39,2.39,9056000.0,2.42,2.42,2.39,2.39,9056000.0
2008-11-10 11:00:00,2.39,2.4,2.38,2.38,10284000.0,2.39,2.4,2.38,2.38,10284000.0
2008-11-10 11:30:00,2.38,2.39,2.36,2.37,11516000.0,2.38,2.39,2.36,2.37,11516000.0
2008-11-10 12:00:00,2.37,2.38,2.36,2.36,8048000.0,2.37,2.38,2.36,2.36,8048000.0
2008-11-10 12:30:00,2.36,2.37,2.34,2.36,8006000.0,2.36,2.37,2.34,2.36,8006000.0
2008-11-10 13:00:00,2.36,2.38,2.35,2.38,7642000.0,2.36,2.38,2.35,2.38,7642000.0
2008-11-10 13:30:00,2.38,2.41,2.37,2.4,8662000.0,2.38,2.41,2.37,2.4,8662000.0
2008-11-10 14:00:00,2.4,2.4,2.36,2.37,10882000.0,2.4,2.4,2.36,2.37,10882000.0
2008-11-10 14:30:00,2.37,2.38,2.36,2.37,9962000.0,2.37,2.38,2.36,2.37,9962000.0
2008-11-10 15:00:00,2.37,2.41,2.36,2.38,15082000.0,2.37,2.41,2.36,2.38,15082000.0
2008-11-10 15:30:00,2.38,2.43,2.38,2.42,21242000.0,2.38,2.43,2.38,2.42,21242000.0
2008-11-11 09:30:00,2.36,2.38,2.24,2.25,38830000.0,2.36,2.38,2.24,2.25,38830000.0
2008-11-11 10:00:00,2.25,2.3,2.24,2.28,21696000.0,2.25,2.3,2.24,2.28,21696000.0
2008-11-11 10:30:00,2.29,2.31,2.28,2.29,12226000.0,2.29,2.31,2.28,2.29,12226000.0
2008-11-11 11:00:00,2.29,2.3,2.27,2.29,10740000.0,2.29,2.3,2.27,2.29,10740000.0
2008-11-11 11:30:00,2.29,2.31,2.28,2.3,8470000.0,2.29,2.31,2.28,2.3,8470000.0
2008-11-11 12:00:00,2.3,2.3,2.28,2.3,5176000.0,2.3,2.3,2.28,2.3,5176000.0
2008-11-11 12:30:00,2.3,2.32,2.29,2.32,8188000.0,2.3,2.32,2.29,2.32,8188000.0
2008-11-11 13:00:00,2.32,2.33,2.3,2.3,6228000.0,2.32,2.33,2.3,2.3,6228000.0
2008-11-11 13:30:00,2.31,2.35,2.29,2.35,12290000.0,2.31,2.35,2.29,2.35,12290000.0
2008-11-11 14:00:00,2.35,2.39,2.31,2.39,20914000.0,2.35,2.39,2.31,2.39,20914000.0
2008-11-11 14:30:00,2.39,2.4,2.33,2.34,15568000.0,2.39,2.4,2.33,2.34,15568000.0
2008-11-11 15:00:00,2.34,2.37,2.33,2.33,12874000.0,2.34,2.37,2.33,2.33,12874000.0
2008-11-11 15:30:00,2.33,2.33,2.29,2.31,19184000.0,2.33,2.33,2.29,2.31,19184000.0
2008-11-12 09:30:00,2.19,2.27,2.15,2.26,45904000.0,2.19,2.27,2.15,2.26,45904000.0
2008-11-12 10:00:00,2.26,2.26,2.21,2.21,16894000.0,2.26,2.26,2.21,2.21,16894000.0
2008-11-12 10:30:00,2.21,2.22,2.18,2.22,16354000.0,2.21,2.22,2.18,2.22,16354000.0
2008-11-12 11:00:00,2.22,2.22,2.19,2.2,10886000.0,2.22,2.22,2.19,2.2,10886000.0
2008-11-12 11:30:00,2.2,2.21,2.18,2.2,17352000.0,2.2,2.21,2.18,2.2,17352000.0
2008-11-12 12:00:00,2.2,2.21,2.18,2.19,8340000.0,2.2,2.21,2.18,2.19,8340000.0
2008-11-12 12:30:00,2.19,2.2,2.18,2.2,8266000.0,2.19,2.2,2.18,2.2,8266000.0
2008-11-12 13:00:00,2.2,2.2,2.15,2.16,12892000.0,2.2,2.2,2.15,2.16,12892000.0
2008-11-12 13:30:00,2.16,2.16,2.1,2.11,24250000.0,2.16,2.16,2.1,2.11,24250000.0
2008-11-12 14:00:00,2.11,2.12,2.09,2.1,22836000.0,2.11,2.12,2.09,2.1,22836000.0
2008-11-12 14:30:00,2.1,2.11,2.07,2.07,23028000.0,2.1,2.11,2.07,2.07,23028000.0
2008-11-12 15:00:00,2.07,2.07,2.05,2.05,31100000.0,2.07,2.07,2.05,2.05,31100000.0
2008-11-12 15:30:00,2.05,2.11,2.05,2.08,42932000.0,2.05,2.11,2.05,2.08,42932000.0
2008-11-13 09:30:00,2.07,2.11,2.0,2.0,29322000.0,2.07,2.11,2.0,2.0,29322000.0
2008-11-13 10:00:00,2.0,2.08,1.99,2.07,31912000.0,2.0,2.08,1.99,2.07,31912000.0
2008-11-13 10:30:00,2.07,2.08,2.05,2.07,11226000.0,2.07,2.08,2.05,2.07,11226000.0
2008-11-13 11:00:00,2.07,2.07,2.04,2.05,16330000.0,2.07,2.07,2.04,2.05,16330000.0
2008-11-13 11:30:00,2.05,2.06,2.04,2.04,7448000.0,2.05,2.06,2.04,2.04,7448000.0
2008-11-13 12:00:00,2.04,2.05,1.99,1.99,9582000.0,2.04,2.05,1.99,1.99,9582000.0
2008-11-13 12:30:00,1.99,2.0,1.92,1.93,17048000.0,1.99,2.0,1.92,1.93,17048000.0
2008-11-13 13:00:00,1.93,2.03,1.92,2.02,20516000.0,1.93,2.03,1.92,2.02,20516000.0
2008-11-13 13:30:00,2.02,2.08,2.01,2.04,27722000.0,2.02,2.08,2.01,2.04,27722000.0
2008-11-13 14:00:00,2.04,2.16,2.03,2.15,37694000.0,2.04,2.16,2.03,2.15,37694000.0
2008-11-13 14:30:00,2.15,2.15,2.1,2.12,39470000.0,2.15,2.15,2.1,2.12,39470000.0
2008-11-13 15:00:00,2.12,2.13,2.07,2.13,25442000.0,2.12,2.13,2.07,2.13,25442000.0
2008-11-13 15:30:00,2.13,2.25,2.12,2.25,50864000.0,2.13,2.25,2.12,2.25,50864000.0
2008-11-14 09:30:00,2.19,2.19,2.11,2.15,28638000.0,2.19,2.19,2.11,2.15,28638000.0
2008-11-14 10:00:00,2.15,2.22,2.15,2.19,25434000.0,2.15,2.22,2.15,2.19,25434000.0
2008-11-14 10:30:00,2.19,2.2,2.13,2.14,17724000.0,2.19,2.2,2.13,2.14,17724000.0
2008-11-14 11:00:00,2.14,2.15,2.11,2.12,14728000.0,2.14,2.15,2.11,2.12,14728000.0
2008-11-14 11:30:00,2.12,2.14,2.1,2.11,12972000.0,2.12,2.14,2.1,2.11,12972000.0
2008-11-14 12:00:00,2.11,2.12,2.08,2.11,9396000.0,2.11,2.12,2.08,2.11,9396000.0
2008-11-14 12:30:00,2.11,2.16,2.11,2.15,9838000.0,2.11,2.16,2.11,2.15,9838000.0
2008-11-14 13:00:00,2.15,2.15,2.09,2.13,9820000.0,2.15,2.15,2.09,2.13,9820000.0
2008-11-14 13:30:00,2.13,2.15,2.11,2.12,10208000.0,2.13,2.15,2.11,2.12,10208000.0
2008-11-14 14:00:00,2.12,2.17,2.12,2.14,17700000.0,2.12,2.17,2.12,2.14,17700000.0
2008-11-14 14:30:00,2.14,2.23,2.13,2.22,23124000.0,2.14,2.23,2.13,2.22,23124000.0
2008-11-14 15:00:00,2.22,2.23,2.15,2.16,18170000.0,2.22,2.23,2.15,2.16,18170000.0
2008-11-14 15:30:00,2.16,2.16,2.08,2.09,26978000.0,2.16,2.16,2.08,2.09,26978000.0
2008-11-17 09:30:00,2.0,2.06,1.98,2.04,25430000.0,2.0,2.06,1.98,2.04,25430000.0
2008-11-17 10:00:00,2.04,2.06,1.99,2.03,23886000.0,2.04,2.06,1.99,2.03,23886000.0
2008-11-17 10:30:00,2.03,2.03,2.0,2.01,13512000.0,2.03,2.03,2.0,2.01,13512000.0
2008-11-17 11:00:00,2.01,2.04,2.01,2.01,9154000.0,2.01,2.04,2.01,2.01,9154000.0
2008-11-17 11:30:00,2.01,2.03,2.0,2.02,12942000.0,2.01,2.03,2.0,2.02,12942000.0
2008-11-17 12:00:00,2.02,2.03,2.01,2.02,14238000.0,2.02,2.03,2.01,2.02,14238000.0
2008-11-17 12:30:00,2.02,2.04,2.0,2.02,12102000.0,2.02,2.04,2.0,2.02,12102000.0
2008-11-17 13:00:00,2.02,2.02,1.97,1.98,14096000.0,2.02,2.02,1.97,1.98,14096000.0
2008-11-17 13:30:00,1.98,1.98,1.96,1.97,12664000.0,1.98,1.98,1.96,1.97,12664000.0
2008-11-17 14:00:00,1.97,2.01,1.95,1.99,19392000.0,1.97,2.01,1.95,1.99,19392000.0
2008-11-17 14:30:00,1.99,2.03,1.98,2.01,12662000.0,1.99,2.03,1.98,2.01,12662000.0
2008-11-17 15:00:00,2.01,2.04,2.0,2.02,12434000.0,2.01,2.04,2.0,2.02,12434000.0
2008-11-17 15:30:00,2.02,2.03,1.98,1.98,19940000.0,2.02,2.03,1.98,1.98,19940000.0
2008-11-18 09:30:00,1.99,2.03,1.96,1.97,26470000.0,1.99,2.03,1.96,1.97,26470000.0
2008-11-18 10:00:00,1.97,2.01,1.93,2.0,21868000.0,1.97,2.01,1.93,2.0,21868000.0
2008-11-18 10:30:00,2.0,2.01,1.97,2.0,12208000.0,2.0,2.01,1.97,2.0,12208000.0
2008-11-18 11:00:00,2.0,2.0,1.94,1.96,12106000.0,2.0,2.0,1.94,1.96,12106000.0
2008-11-18 11:30:00,1.96,1.97,1.95,1.96,8630000.0,1.96,1.97,1.95,1.96,8630000.0
2008-11-18 12:00:00,1.96,1.96,1.9,1.91,19996000.0,1.96,1.96,1.9,1.91,19996000.0
2008-11-18 12:30:00,1.91,1.92,1.89,1.9,16412000.0,1.91,1.92,1.89,1.9,16412000.0
2008-11-18 13:00:00,1.9,1.9,1.84,1.84,21696000.0,1.9,1.9,1.84,1.84,21696000.0
2008-11-18 13:30:00,1.84,1.84,1.8,1.84,26632000.0,1.84,1.84,1.8,1.84,26632000.0
2008-11-18 14:00:00,1.84,1.85,1.82,1.83,22710000.0,1.84,1.85,1.82,1.83,22710000.0
2008-11-18 14:30:00,1.83,1.83,1.81,1.82,20118000.0,1.83,1.83,1.81,1.82,20118000.0
2008-11-18 15:00:00,1.82,1.89,1.82,1.87,31126000.0,1.82,1.89,1.82,1.87,31126000.0
2008-11-18 15:30:00,1.86,1.92,1.86,1.92,39264000.0,1.86,1.92,1.86,1.92,39264000.0
2008-11-19 09:30:00,1.91,1.95,1.89,1.91,29288000.0,1.91,1.95,1.89,1.91,29288000.0
2008-11-19 10:00:00,1.91,1.95,1.89,1.91,22472000.0,1.91,1.95,1.89,1.91,22472000.0
2008-11-19 10:30:00,1.9,1.91,1.85,1.86,19798000.0,1.9,1.91,1.85,1.86,19798000.0
2008-11-19 11:00:00,1.86,1.89,1.83,1.83,14334000.0,1.86,1.89,1.83,1.83,14334000.0
2008-11-19 11:30:00,1.84,1.85,1.8,1.83,22160000.0,1.84,1.85,1.8,1.83,22160000.0
2008-11-19 12:00:00,1.83,1.84,1.8,1.81,13632000.0,1.83,1.84,1.8,1.81,13632000.0
2008-11-19 12:30:00,1.81,1.83,1.81,1.82,8366000.0,1.81,1.83,1.81,1.82,8366000.0
2008-11-19 13:00:00,1.82,1.84,1.81,1.81,6538000.0,1.82,1.84,1.81,1.81,6538000.0
2008-11-19 13:30:00,1.81,1.85,1.81,1.84,7874000.0,1.81,1.85,1.81,1.84,7874000.0
2008-11-19 14:00:00,1.84,1.85,1.83,1.84,12158000.0,1.84,1.85,1.83,1.84,12158000.0
2008-11-19 14:30:00,1.84,1.87,1.82,1.86,21258000.0,1.84,1.87,1.82,1.86,21258000.0
2008-11-19 15:00:00,1.86,1.87,1.82,1.83,26144000.0,1.86,1.87,1.82,1.83,26144000.0
2008-11-19 15:30:00,1.83,1.84,1.79,1.79,31406000.0,1.83,1.84,1.79,1.79,31406000.0
2008-11-20 09:30:00,1.76,1.9,1.76,1.88,42404000.0,1.76,1.9,1.76,1.88,42404000.0
2008-11-20 10:00:00,1.88,1.89,1.82,1.89,36030000.0,1.88,1.89,1.82,1.89,36030000.0
2008-11-20 10:30:00,1.89,1.99,1.88,1.94,41690000.0,1.89,1.99,1.88,1.94,41690000.0
2008-11-20 11:00:00,1.94,1.95,1.87,1.88,29472000.0,1.94,1.95,1.87,1.88,29472000.0
2008-11-20 11:30:00,1.88,1.92,1.87,1.9,15784000.0,1.88,1.92,1.87,1.9,15784000.0
2008-11-20 12:00:00,1.9,1.94,1.86,1.94,16148000.0,1.9,1.94,1.86,1.94,16148000.0
2008-11-20 12:30:00,1.93,1.97,1.92,1.96,23288000.0,1.93,1.97,1.92,1.96,23288000.0
2008-11-20 13:00:00,1.95,1.95,1.9,1.92,17666000.0,1.95,1.95,1.9,1.92,17666000.0
2008-11-20 13:30:00,1.92,1.95,1.9,1.94,12442000.0,1.92,1.95,1.9,1.94,12442000.0
2008-11-20 14:00:00,1.94,1.96,1.87,1.87,15576000.0,1.94,1.96,1.87,1.87,15576000.0
2008-11-20 14:30:00,1.87,1.9,1.86,1.87,19068000.0,1.87,1.9,1.86,1.87,19068000.0
2008-11-20 15:00:00,1.87,1.89,1.82,1.83,28256000.0,1.87,1.89,1.82,1.83,28256000.0
2008-11-20 15:30:00,1.83,1.84,1.73,1.75,52794000.0,1.83,1.84,1.73,1.75,52794000.0
2008-11-21 09:30:00,1.82,1.95,1.82,1.88,59824000.0,1.82,1.95,1.82,1.88,59824000.0
2008-11-21 10:00:00,1.88,1.91,1.85,1.86,26026000.0,1.88,1.91,1.85,1.86,26026000.0
2008-11-21 10:30:00,1.86,1.87,1.81,1.82,18894000.0,1.86,1.87,1.81,1.82,18894000.0
2008-11-21 11:00:00,1.82,1.88,1.8,1.87,21220000.0,1.82,1.88,1.8,1.87,21220000.0
2008-11-21 11:30:00,1.87,1.88,1.85,1.86,11482000.0,1.87,1.88,1.85,1.86,11482000.0
2008-11-21 12:00:00,1.86,1.88,1.85,1.87,7908000.0,1.86,1.88,1.85,1.87,7908000.0
2008-11-21 12:30:00,1.87,1.9,1.85,1.85,12534000.0,1.87,1.9,1.85,1.85,12534000.0
2008-11-21 13:00:00,1.85,1.87,1.83,1.84,10624000.0,1.85,1.87,1.83,1.84,10624000.0
2008-11-21 13:30:00,1.84,1.85,1.8,1.81,10336000.0,1.84,1.85,1.8,1.81,10336000.0
2008-11-21 14:00:00,1.81,1.84,1.8,1.82,12478000.0,1.81,1.84,1.8,1.82,12478000.0
2008-11-21 14:30:00,1.82,1.82,1.79,1.8,17684000.0,1.82,1.82,1.79,1.8,17684000.0
2008-11-21 15:00:00,1.8,1.87,1.8,1.85,29210000.0,1.8,1.87,1.8,1.85,29210000.0
2008-11-21 15:30:00,1.85,1.9,1.81,1.89,47078000.0,1.85,1.9,1.81,1.89,47078000.0
2008-11-24 09:30:00,1.94,2.01,1.94,1.98,42140000.0,1.94,2.01,1.94,1.98,42140000.0
2008-11-24 10:00:00,1.98,2.04,1.96,2.03,21540000.0,1.98,2.04,1.96,2.03,21540000.0
2008-11-24 10:30:00,2.03,2.05,2.01,2.04,18380000.0,2.03,2.05,2.01,2.04,18380000.0
2008-11-24 11:00:00,2.04,2.06,2.02,2.05,14588000.0,2.04,2.06,2.02,2.05,14588000.0
2008-11-24 11:30:00,2.05,2.06,2.03,2.05,12170000.0,2.05,2.06,2.03,2.05,12170000.0
2008-11-24 12:00:00,2.05,2.06,2.0,2.01,11420000.0,2.05,2.06,2.0,2.01,11420000.0
2008-11-24 12:30:00,2.01,2.07,2.01,2.06,16178000.0,2.01,2.07,2.01,2.06,16178000.0
2008-11-24 13:00:00,2.06,2.07,2.05,2.06,12532000.0,2.06,2.07,2.05,2.06,12532000.0
2008-11-24 13:30:00,2.06,2.1,2.06,2.1,12728000.0,2.06,2.1,2.06,2.1,12728000.0
2008-11-24 14:00:00,2.1,2.11,2.06,2.11,19504000.0,2.1,2.11,2.06,2.11,19504000.0
2008-11-24 14:30:00,2.11,2.12,2.08,2.11,13084000.0,2.11,2.12,2.08,2.11,13084000.0
2008-11-24 15:00:00,2.11,2.16,2.11,2.16,23862000.0,2.11,2.16,2.11,2.16,23862000.0
2008-11-24 15:30:00,2.16,2.17,2.08,2.13,47582000.0,2.16,2.17,2.08,2.13,47582000.0
2008-11-25 09:30:00,2.1,2.14,2.06,2.07,43366000.0,2.1,2.14,2.06,2.07,43366000.0
2008-11-25 10:00:00,2.07,2.09,2.03,2.06,26486000.0,2.07,2.09,2.03,2.06,26486000.0
2008-11-25 10:30:00,2.06,2.07,2.02,2.03,13286000.0,2.06,2.07,2.02,2.03,13286000.0
2008-11-25 11:00:00,2.03,2.09,1.99,2.08,16416000.0,2.03,2.09,1.99,2.08,16416000.0
2008-11-25 11:30:00,2.08,2.12,2.07,2.09,18186000.0,2.08,2.12,2.07,2.09,18186000.0
2008-11-25 12:00:00,2.09,2.1,2.07,2.08,10684000.0,2.09,2.1,2.07,2.08,10684000.0
2008-11-25 12:30:00,2.08,2.08,2.03,2.06,9074000.0,2.08,2.08,2.03,2.06,9074000.0
2008-11-25 13:00:00,2.05,2.07,2.02,2.04,6866000.0,2.05,2.07,2.02,2.04,6866000.0
2008-11-25 13:30:00,2.04,2.06,2.03,2.03,7498000.0,2.04,2.06,2.03,2.03,7498000.0
2008-11-25 14:00:00,2.03,2.05,1.98,1.99,16160000.0,2.03,2.05,1.98,1.99,16160000.0
2008-11-25 14:30:00,1.99,2.06,1.99,2.05,13072000.0,1.99,2.06,1.99,2.05,13072000.0
2008-11-25 15:00:00,2.05,2.09,2.04,2.06,18462000.0,2.05,2.09,2.04,2.06,18462000.0
2008-11-25 15:30:00,2.06,2.13,2.06,2.11,38640000.0,2.06,2.13,2.06,2.11,38640000.0
2008-11-26 09:30:00,2.04,2.09,2.01,2.04,31082000.0,2.04,2.09,2.01,2.04,31082000.0
2008-11-26 10:00:00,2.04,2.07,2.03,2.06,18052000.0,2.04,2.07,2.03,2.06,18052000.0
2008-11-26 10:30:00,2.06,2.09,2.05,2.06,16470000.0,2.06,2.09,2.05,2.06,16470000.0
2008-11-26 11:00:00,2.06,2.08,2.05,2.06,12292000.0,2.06,2.08,2.05,2.06,12292000.0
2008-11-26 11:30:00,2.06,2.07,2.05,2.07,16064000.0,2.06,2.07,2.05,2.07,16064000.0
2008-11-26 12:00:00,2.07,2.08,2.05,2.06,12020000.0,2.07,2.08,2.05,2.06,12020000.0
2008-11-26 12:30:00,2.06,2.1,2.06,2.09,11498000.0,2.06,2.1,2.06,2.09,11498000.0
2008-11-26 13:00:00,2.09,2.13,2.09,2.12,18572000.0,2.09,2.13,2.09,2.12,18572000.0
2008-11-26 13:30:00,2.12,2.13,2.1,2.11,16248000.0,2.12,2.13,2.1,2.11,16248000.0
2008-11-26 14:00:00,2.1,2.11,2.08,2.11,13990000.0,2.1,2.11,2.08,2.11,13990000.0
2008-11-26 14:30:00,2.11,2.18,2.11,2.17,21550000.0,2.11,2.18,2.11,2.17,21550000.0
2008-11-26 15:00:00,2.17,2.2,2.15,2.19,20894000.0,2.17,2.2,2.15,2.19,20894000.0
2008-11-26 15:30:00,2.19,2.2,2.18,2.2,42426000.0,2.19,2.2,2.18,2.2,42426000.0
2008-11-28 09:30:00,2.21,2.21,2.15,2.15,12434000.0,2.21,2.21,2.15,2.15,12434000.0
2008-11-28 10:00:00,2.15,2.16,2.13,2.15,7666000.0,2.15,2.16,2.13,2.15,7666000.0
2008-11-28 10:30:00,2.15,2.16,2.14,2.15,6470000.0,2.15,2.16,2.14,2.15,6470000.0
2008-11-28 11:00:00,2.15,2.15,2.13,2.14,7914000.0,2.15,2.15,2.13,2.14,7914000.0
2008-11-28 11:30:00,2.14,2.14,2.11,2.13,6130000.0,2.14,2.14,2.11,2.13,6130000.0
2008-11-28 12:00:00,2.13,2.14,2.12,2.12,4662000.0,2.13,2.14,2.12,2.12,4662000.0
2008-11-28 12:30:00,2.12,2.15,2.11,2.13,12612000.0,2.12,2.15,2.11,2.13,12612000.0
2008-12-01 09:30:00,2.1,2.16,2.04,2.14,43544000.0,2.1,2.16,2.04,2.14,43544000.0
2008-12-01 10:00:00,2.14,2.16,2.1,2.12,27152000.0,2.14,2.16,2.1,2.12,27152000.0
2008-12-01 10:30:00,2.12,2.14,2.09,2.09,12494000.0,2.12,2.14,2.09,2.09,12494000.0
2008-12-01 11:00:00,2.09,2.11,2.07,2.09,12664000.0,2.09,2.11,2.07,2.09,12664000.0
2008-12-01 11:30:00,2.09,2.12,2.09,2.12,10656000.0,2.09,2.12,2.09,2.12,10656000.0
2008-12-01 12:00:00,2.12,2.13,2.11,2.11,9898000.0,2.12,2.13,2.11,2.11,9898000.0
2008-12-01 12:30:00,2.11,2.11,2.06,2.08,10150000.0,2.11,2.11,2.06,2.08,10150000.0
2008-12-01 13:00:00,2.08,2.1,2.07,2.08,7422000.0,2.08,2.1,2.07,2.08,7422000.0
2008-12-01 13:30:00,2.09,2.11,2.07,2.09,11198000.0,2.09,2.11,2.07,2.09,11198000.0
2008-12-01 14:00:00,2.09,2.09,2.07,2.08,9946000.0,2.09,2.09,2.07,2.08,9946000.0
2008-12-01 14:30:00,2.08,2.11,2.08,2.1,12614000.0,2.08,2.11,2.08,2.1,12614000.0
2008-12-01 15:00:00,2.1,2.1,2.08,2.08,11294000.0,2.1,2.1,2.08,2.08,11294000.0
2008-12-01 15:30:00,2.09,2.09,2.02,2.03,29446000.0,2.09,2.09,2.02,2.03,29446000.0
2008-12-02 09:30:00,2.07,2.07,1.94,1.98,25542000.0,2.07,2.07,1.94,1.98,25542000.0
2008-12-02 10:00:00,1.98,2.06,1.98,2.03,19550000.0,1.98,2.06,1.98,2.03,19550000.0
2008-12-02 10:30:00,2.03,2.06,2.03,2.06,10976000.0,2.03,2.06,2.03,2.06,10976000.0
2008-12-02 11:00:00,2.05,2.08,2.02,2.06,9128000.0,2.05,2.08,2.02,2.06,9128000.0
2008-12-02 11:30:00,2.06,2.09,2.05,2.07,8802000.0,2.06,2.09,2.05,2.07,8802000.0
2008-12-02 12:00:00,2.07,2.07,2.05,2.06,9458000.0,2.07,2.07,2.05,2.06,9458000.0
2008-12-02 12:30:00,2.06,2.07,2.05,2.07,8978000.0,2.06,2.07,2.05,2.07,8978000.0
2008-12-02 13:00:00,2.07,2.08,2.06,2.06,4478000.0,2.07,2.08,2.06,2.06,4478000.0
2008-12-02 13:30:00,2.06,2.06,2.05,2.05,7180000.0,2.06,2.06,2.05,2.05,7180000.0
2008-12-02 14:00:00,2.05,2.05,2.0,2.01,15092000.0,2.05,2.05,2.0,2.01,15092000.0
2008-12-02 14:30:00,2.01,2.05,2.0,2.04,9006000.0,2.01,2.05,2.0,2.04,9006000.0
2008-12-02 15:00:00,2.04,2.08,2.02,2.07,6296000.0,2.04,2.08,2.02,2.07,6296000.0
2008-12-02 15:30:00,2.07,2.08,2.02,2.07,13850000.0,2.07,2.08,2.02,2.07,13850000.0
2008-12-03 09:30:00,2.01,2.14,2.0,2.13,26552000.0,2.01,2.14,2.0,2.13,26552000.0
2008-12-03 10:00:00,2.13,2.24,2.12,2.23,53686000.0,2.13,2.24,2.12,2.23,53686000.0
2008-12-03 10:30:00,2.23,2.25,2.2,2.22,30826000.0,2.23,2.25,2.2,2.22,30826000.0
2008-12-03 11:00:00,2.22,2.28,2.22,2.25,22976000.0,2.22,2.28,2.22,2.25,22976000.0
2008-12-03 11:30:00,2.25,2.26,2.22,2.25,12154000.0,2.25,2.26,2.22,2.25,12154000.0
2008-12-03 12:00:00,2.25,2.25,2.21,2.23,8030000.0,2.25,2.25,2.21,2.23,8030000.0
2008-12-03 12:30:00,2.23,2.25,2.19,2.2,10324000.0,2.23,2.25,2.19,2.2,10324000.0
2008-12-03 13:00:00,2.2,2.22,2.18,2.18,12120000.0,2.2,2.22,2.18,2.18,12120000.0
2008-12-03 13:30:00,2.18,2.19,2.16,2.18,13338000.0,2.18,2.19,2.16,2.18,13338000.0
2008-12-03 14:00:00,2.18,2.22,2.16,2.21,16926000.0,2.18,2.22,2.16,2.21,16926000.0
2008-12-03 14:30:00,2.21,2.26,2.21,2.24,17070000.0,2.21,2.26,2.21,2.24,17070000.0
2008-12-03 15:00:00,2.24,2.26,2.21,2.22,22572000.0,2.24,2.26,2.21,2.22,22572000.0
2008-12-03 15:30:00,2.22,2.29,2.19,2.26,52098000.0,2.22,2.29,2.19,2.26,52098000.0
2008-12-04 09:30:00,2.3,2.46,2.29,2.43,76390000.0,2.3,2.46,2.29,2.43,76390000.0
2008-12-04 10:00:00,2.44,2.48,2.42,2.44,34302000.0,2.44,2.48,2.42,2.44,34302000.0
2008-12-04 10:30:00,2.44,2.5,2.43,2.49,26832000.0,2.44,2.5,2.43,2.49,26832000.0
2008-12-04 11:00:00,2.49,2.53,2.46,2.52,26678000.0,2.49,2.53,2.46,2.52,26678000.0
2008-12-04 11:30:00,2.52,2.52,2.47,2.49,25496000.0,2.52,2.52,2.47,2.49,25496000.0
2008-12-04 12:00:00,2.49,2.5,2.44,2.45,21890000.0,2.49,2.5,2.44,2.45,21890000.0
2008-12-04 12:30:00,2.45,2.49,2.45,2.46,14210000.0,2.45,2.49,2.45,2.46,14210000.0
2008-12-04 13:00:00,2.46,2.47,2.44,2.44,9770000.0,2.46,2.47,2.44,2.44,9770000.0
2008-12-04 13:30:00,2.44,2.46,2.43,2.43,14708000.0,2.44,2.46,2.43,2.43,14708000.0
2008-12-04 14:00:00,2.43,2.46,2.43,2.44,15474000.0,2.43,2.46,2.43,2.44,15474000.0
2008-12-04 14:30:00,2.44,2.45,2.43,2.43,15656000.0,2.44,2.45,2.43,2.43,15656000.0
2008-12-04 15:00:00,2.43,2.43,2.35,2.36,32474000.0,2.43,2.43,2.35,2.36,32474000.0
2008-12-04 15:30:00,2.36,2.37,2.31,2.37,48814000.0,2.36,2.37,2.31,2.37,48814000.0
2008-12-05 09:30:00,2.29,2.35,2.21,2.22,40420000.0,2.29,2.35,2.21,2.22,40420000.0
2008-12-05 10:00:00,2.22,2.23,2.17,2.17,31038000.0,2.22,2.23,2.17,2.17,31038000.0
2008-12-05 10:30:00,2.17,2.21,2.17,2.2,20118000.0,2.17,2.21,2.17,2.2,20118000.0
2008-12-05 11:00:00,2.2,2.22,2.19,2.2,10320000.0,2.2,2.22,2.19,2.2,10320000.0
2008-12-05 11:30:00,2.2,2.22,2.19,2.22,10826000.0,2.2,2.22,2.19,2.22,10826000.0
2008-12-05 12:00:00,2.22,2.24,2.21,2.23,11242000.0,2.22,2.24,2.21,2.23,11242000.0
2008-12-05 12:30:00,2.23,2.23,2.21,2.22,10854000.0,2.23,2.23,2.21,2.22,10854000.0
2008-12-05 13:00:00,2.22,2.27,2.22,2.25,11740000.0,2.22,2.27,2.22,2.25,11740000.0
2008-12-05 13:30:00,2.25,2.34,2.25,2.31,23526000.0,2.25,2.34,2.25,2.31,23526000.0
2008-12-05 14:00:00,2.32,2.32,2.26,2.29,17626000.0,2.32,2.32,2.26,2.29,17626000.0
2008-12-05 14:30:00,2.29,2.42,2.28,2.38,30706000.0,2.29,2.42,2.28,2.38,30706000.0
2008-12-05 15:00:00,2.38,2.41,2.33,2.37,25374000.0,2.38,2.41,2.33,2.37,25374000.0
2008-12-05 15:30:00,2.37,2.42,2.36,2.41,31896000.0,2.37,2.42,2.36,2.41,31896000.0
2008-12-08 09:30:00,2.45,2.49,2.37,2.44,36096000.0,2.45,2.49,2.37,2.44,36096000.0
2008-12-08 10:00:00,2.44,2.49,2.42,2.47,18748000.0,2.44,2.49,2.42,2.47,18748000.0
2008-12-08 10:30:00,2.48,2.52,2.47,2.5,12350000.0,2.48,2.52,2.47,2.5,12350000.0
2008-12-08 11:00:00,2.5,2.51,2.48,2.49,7834000.0,2.5,2.51,2.48,2.49,7834000.0
2008-12-08 11:30:00,2.49,2.49,2.47,2.49,9078000.0,2.49,2.49,2.47,2.49,9078000.0
2008-12-08 12:00:00,2.49,2.5,2.48,2.5,5934000.0,2.49,2.5,2.48,2.5,5934000.0
2008-12-08 12:30:00,2.5,2.52,2.49,2.5,8190000.0,2.5,2.52,2.49,2.5,8190000.0
2008-12-08 13:00:00,2.5,2.52,2.5,2.51,7964000.0,2.5,2.52,2.5,2.51,7964000.0
2008-12-08 13:30:00,2.51,2.51,2.47,2.49,10368000.0,2.51,2.51,2.47,2.49,10368000.0
2008-12-08 14:00:00,2.49,2.51,2.49,2.51,10380000.0,2.49,2.51,2.49,2.51,10380000.0
2008-12-08 14:30:00,2.51,2.57,2.51,2.57,13604000.0,2.51,2.57,2.51,2.57,13604000.0
2008-12-08 15:00:00,2.57,2.6,2.56,2.59,21806000.0,2.57,2.6,2.56,2.59,21806000.0
2008-12-08 15:30:00,2.59,2.61,2.54,2.57,38722000.0,2.59,2.61,2.54,2.57,38722000.0
2008-12-09 09:30:00,2.49,2.6,2.49,2.55,35834000.0,2.49,2.6,2.49,2.55,35834000.0
2008-12-09 10:00:00,2.56,2.67,2.55,2.67,29412000.0,2.56,2.67,2.55,2.67,29412000.0
2008-12-09 10:30:00,2.66,2.72,2.66,2.69,31628000.0,2.66,2.72,2.66,2.69,31628000.0
2008-12-09 11:00:00,2.69,2.7,2.6,2.62,30008000.0,2.69,2.7,2.6,2.62,30008000.0
2008-12-09 11:30:00,2.62,2.65,2.59,2.65,15454000.0,2.62,2.65,2.59,2.65,15454000.0
2008-12-09 12:00:00,2.65,2.67,2.6,2.61,9816000.0,2.65,2.67,2.6,2.61,9816000.0
2008-12-09 12:30:00,2.61,2.63,2.6,2.61,7152000.0,2.61,2.63,2.6,2.61,7152000.0
2008-12-09 13:00:00,2.61,2.62,2.57,2.57,9714000.0,2.61,2.62,2.57,2.57,9714000.0
2008-12-09 13:30:00,2.57,2.59,2.56,2.58,9510000.0,2.57,2.59,2.56,2.58,9510000.0
2008-12-09 14:00:00,2.58,2.58,2.51,2.52,11332000.0,2.58,2.58,2.51,2.52,11332000.0
2008-12-09 14:30:00,2.52,2.58,2.51,2.57,12854000.0,2.52,2.58,2.51,2.57,12854000.0
2008-12-09 15:00:00,2.57,2.59,2.56,2.57,15438000.0,2.57,2.59,2.56,2.57,15438000.0
2008-12-09 15:30:00,2.57,2.59,2.54,2.56,27094000.0,2.57,2.59,2.54,2.56,27094000.0
2008-12-10 09:30:00,2.57,2.58,2.45,2.48,30528000.0,2.57,2.58,2.45,2.48,30528000.0
2008-12-10 10:00:00,2.49,2.52,2.47,2.5,12304000.0,2.49,2.52,2.47,2.5,12304000.0
2008-12-10 10:30:00,2.5,2.51,2.45,2.46,13138000.0,2.5,2.51,2.45,2.46,13138000.0
2008-12-10 11:00:00,2.47,2.5,2.45,2.49,9868000.0,2.47,2.5,2.45,2.49,9868000.0
2008-12-10 11:30:00,2.48,2.5,2.47,2.48,7126000.0,2.48,2.5,2.47,2.48,7126000.0
2008-12-10 12:00:00,2.48,2.49,2.45,2.45,8052000.0,2.48,2.49,2.45,2.45,8052000.0
2008-12-10 12:30:00,2.46,2.47,2.45,2.46,4602000.0,2.46,2.47,2.45,2.46,4602000.0
2008-12-10 13:00:00,2.46,2.48,2.45,2.46,4884000.0,2.46,2.48,2.45,2.46,4884000.0
2008-12-10 13:30:00,2.46,2.47,2.42,2.43,11668000.0,2.46,2.47,2.42,2.43,11668000.0
2008-12-10 14:00:00,2.43,2.46,2.42,2.44,9832000.0,2.43,2.46,2.42,2.44,9832000.0
2008-12-10 14:30:00,2.44,2.47,2.43,2.47,10904000.0,2.44,2.47,2.43,2.47,10904000.0
2008-12-10 15:00:00,2.46,2.49,2.45,2.48,10800000.0,2.46,2.49,2.45,2.48,10800000.0
2008-12-10 15:30:00,2.48,2.49,2.46,2.49,12322000.0,2.48,2.49,2.46,2.49,12322000.0
2008-12-11 09:30:00,2.44,2.47,2.41,2.47,18344000.0,2.44,2.47,2.41,2.47,18344000.0
2008-12-11 10:00:00,2.47,2.5,2.44,2.47,16014000.0,2.47,2.5,2.44,2.47,16014000.0
2008-12-11 10:30:00,2.47,2.52,2.47,2.49,13162000.0,2.47,2.52,2.47,2.49,13162000.0
2008-12-11 11:00:00,2.49,2.5,2.46,2.47,7504000.0,2.49,2.5,2.46,2.47,7504000.0
2008-12-11 11:30:00,2.47,2.5,2.47,2.5,4336000.0,2.47,2.5,2.47,2.5,4336000.0
2008-12-11 12:00:00,2.5,2.52,2.49,2.5,6172000.0,2.5,2.52,2.49,2.5,6172000.0
2008-12-11 12:30:00,2.5,2.52,2.49,2.52,5084000.0,2.5,2.52,2.49,2.52,5084000.0
2008-12-11 13:00:00,2.52,2.52,2.5,2.51,7046000.0,2.52,2.52,2.5,2.51,7046000.0
2008-12-11 13:30:00,2.51,2.51,2.49,2.49,6986000.0,2.51,2.51,2.49,2.49,6986000.0
2008-12-11 14:00:00,2.49,2.5,2.49,2.49,6062000.0,2.49,2.5,2.49,2.49,6062000.0
2008-12-11 14:30:00,2.49,2.5,2.44,2.44,11692000.0,2.49,2.5,2.44,2.44,11692000.0
2008-12-11 15:00:00,2.44,2.45,2.43,2.44,14478000.0,2.44,2.45,2.43,2.44,14478000.0
2008-12-11 15:30:00,2.43,2.44,2.41,2.42,23798000.0,2.43,2.44,2.41,2.42,23798000.0
2008-12-12 09:30:00,2.39,2.51,2.38,2.48,27106000.0,2.39,2.51,2.38,2.48,27106000.0
2008-12-12 10:00:00,2.48,2.52,2.47,2.51,17362000.0,2.48,2.52,2.47,2.51,17362000.0
2008-12-12 10:30:00,2.51,2.55,2.5,2.52,16566000.0,2.51,2.55,2.5,2.52,16566000.0
2008-12-12 11:00:00,2.52,2.54,2.51,2.52,6506000.0,2.52,2.54,2.51,2.52,6506000.0
2008-12-12 11:30:00,2.52,2.52,2.49,2.49,9246000.0,2.52,2.52,2.49,2.49,9246000.0
2008-12-12 12:00:00,2.49,2.51,2.49,2.5,4020000.0,2.49,2.51,2.49,2.5,4020000.0
2008-12-12 12:30:00,2.5,2.53,2.49,2.52,6158000.0,2.5,2.53,2.49,2.52,6158000.0
2008-12-12 13:00:00,2.52,2.52,2.5,2.5,6040000.0,2.52,2.52,2.5,2.5,6040000.0
2008-12-12 13:30:00,2.5,2.51,2.48,2.49,6014000.0,2.5,2.51,2.48,2.49,6014000.0
2008-12-12 14:00:00,2.49,2.52,2.48,2.5,9452000.0,2.49,2.52,2.48,2.5,9452000.0
2008-12-12 14:30:00,2.5,2.56,2.48,2.55,12212000.0,2.5,2.56,2.48,2.55,12212000.0
2008-12-12 15:00:00,2.55,2.57,2.52,2.55,15134000.0,2.55,2.57,2.52,2.55,15134000.0
2008-12-12 15:30:00,2.55,2.57,2.53,2.57,29238000.0,2.55,2.57,2.53,2.57,29238000.0
2008-12-15 09:30:00,2.54,2.55,2.44,2.47,30742000.0,2.54,2.55,2.44,2.47,30742000.0
2008-12-15 10:00:00,2.47,2.5,2.46,2.47,12826000.0,2.47,2.5,2.46,2.47,12826000.0
2008-12-15 10:30:00,2.47,2.49,2.43,2.44,13912000.0,2.47,2.49,2.43,2.44,13912000.0
2008-12-15 11:00:00,2.44,2.45,2.43,2.44,8922000.0,2.44,2.45,2.43,2.44,8922000.0
2008-12-15 11:30:00,2.44,2.45,2.43,2.44,7060000.0,2.44,2.45,2.43,2.44,7060000.0
2008-12-15 12:00:00,2.44,2.45,2.44,2.45,5180000.0,2.44,2.45,2.44,2.45,5180000.0
2008-12-15 12:30:00,2.45,2.45,2.43,2.44,4900000.0,2.45,2.45,2.43,2.44,4900000.0
2008-12-15 13:00:00,2.44,2.44,2.42,2.43,5454000.0,2.44,2.44,2.42,2.43,5454000.0
2008-12-15 13:30:00,2.43,2.46,2.43,2.45,5934000.0,2.43,2.46,2.43,2.45,5934000.0
2008-12-15 14:00:00,2.45,2.46,2.44,2.44,6564000.0,2.45,2.46,2.44,2.44,6564000.0
2008-12-15 14:30:00,2.44,2.45,2.43,2.43,4412000.0,2.44,2.45,2.43,2.43,4412000.0
2008-12-15 15:00:00,2.43,2.45,2.41,2.42,7784000.0,2.43,2.45,2.41,2.42,7784000.0
2008-12-15 15:30:00,2.42,2.48,2.42,2.44,21704000.0,2.42,2.48,2.42,2.44,21704000.0
2008-12-16 09:30:00,2.49,2.52,2.46,2.51,18716000.0,2.49,2.52,2.46,2.51,18716000.0
2008-12-16 10:00:00,2.51,2.58,2.51,2.54,11958000.0,2.51,2.58,2.51,2.54,11958000.0
2008-12-16 10:30:00,2.54,2.54,2.52,2.54,8264000.0,2.54,2.54,2.52,2.54,8264000.0
2008-12-16 11:00:00,2.54,2.54,2.52,2.54,5270000.0,2.54,2.54,2.52,2.54,5270000.0
2008-12-16 11:30:00,2.54,2.57,2.54,2.56,7924000.0,2.54,2.57,2.54,2.56,7924000.0
2008-12-16 12:00:00,2.56,2.56,2.54,2.55,5400000.0,2.56,2.56,2.54,2.55,5400000.0
2008-12-16 12:30:00,2.55,2.56,2.54,2.55,5276000.0,2.55,2.56,2.54,2.55,5276000.0
2008-12-16 13:00:00,2.55,2.55,2.54,2.54,6546000.0,2.55,2.55,2.54,2.54,6546000.0
2008-12-16 13:30:00,2.54,2.55,2.52,2.52,7962000.0,2.54,2.55,2.52,2.52,7962000.0
2008-12-16 14:00:00,2.53,2.56,2.52,2.56,10150000.0,2.53,2.56,2.52,2.56,10150000.0
2008-12-16 14:30:00,2.56,2.59,2.54,2.57,18126000.0,2.56,2.59,2.54,2.57,18126000.0
2008-12-16 15:00:00,2.57,2.65,2.55,2.63,22206000.0,2.57,2.65,2.55,2.63,22206000.0
2008-12-16 15:30:00,2.64,2.65,2.6,2.62,27040000.0,2.64,2.65,2.6,2.62,27040000.0
2008-12-17 09:30:00,2.61,2.64,2.58,2.61,17772000.0,2.61,2.64,2.58,2.61,17772000.0
2008-12-17 10:00:00,2.61,2.61,2.58,2.6,14212000.0,2.61,2.61,2.58,2.6,14212000.0
2008-12-17 10:30:00,2.6,2.61,2.59,2.61,9046000.0,2.6,2.61,2.59,2.61,9046000.0
2008-12-17 11:00:00,2.61,2.62,2.6,2.62,7250000.0,2.61,2.62,2.6,2.62,7250000.0
2008-12-17 11:30:00,2.62,2.64,2.61,2.64,7226000.0,2.62,2.64,2.61,2.64,7226000.0
2008-12-17 12:00:00,2.64,2.68,2.63,2.64,11314000.0,2.64,2.68,2.63,2.64,11314000.0
2008-12-17 12:30:00,2.64,2.67,2.63,2.65,10178000.0,2.64,2.67,2.63,2.65,10178000.0
2008-12-17 13:00:00,2.65,2.67,2.64,2.65,6308000.0,2.65,2.67,2.64,2.65,6308000.0
2008-12-17 13:30:00,2.65,2.68,2.65,2.68,10136000.0,2.65,2.68,2.65,2.68,10136000.0
2008-12-17 14:00:00,2.68,2.69,2.66,2.66,9992000.0,2.68,2.69,2.66,2.66,9992000.0
2008-12-17 14:30:00,2.66,2.69,2.66,2.69,15530000.0,2.66,2.69,2.66,2.69,15530000.0
2008-12-17 15:00:00,2.69,2.74,2.69,2.71,29230000.0,2.69,2.74,2.69,2.71,29230000.0
2008-12-17 15:30:00,2.71,2.71,2.65,2.66,26372000.0,2.71,2.71,2.65,2.66,26372000.0
2008-12-18 09:30:00,2.65,2.71,2.64,2.67,17732000.0,2.65,2.71,2.64,2.67,17732000.0
2008-12-18 10:00:00,2.67,2.7,2.67,2.7,10056000.0,2.67,2.7,2.67,2.7,10056000.0
2008-12-18 10:30:00,2.7,2.72,2.69,2.71,14032000.0,2.7,2.72,2.69,2.71,14032000.0
2008-12-18 11:00:00,2.71,2.74,2.67,2.68,11792000.0,2.71,2.74,2.67,2.68,11792000.0
2008-12-18 11:30:00,2.68,2.72,2.68,2.72,6630000.0,2.68,2.72,2.68,2.72,6630000.0
2008-12-18 12:00:00,2.72,2.72,2.7,2.7,5042000.0,2.72,2.72,2.7,2.7,5042000.0
2008-12-18 12:30:00,2.7,2.71,2.7,2.71,5966000.0,2.7,2.71,2.7,2.71,5966000.0
2008-12-18 13:00:00,2.71,2.72,2.7,2.7,3956000.0,2.71,2.72,2.7,2.7,3956000.0
2008-12-18 13:30:00,2.7,2.7,2.66,2.67,6580000.0,2.7,2.7,2.66,2.67,6580000.0
2008-12-18 14:00:00,2.67,2.68,2.64,2.65,6098000.0,2.67,2.68,2.64,2.65,6098000.0
2008-12-18 14:30:00,2.65,2.67,2.64,2.65,7248000.0,2.65,2.67,2.64,2.65,7248000.0
2008-12-18 15:00:00,2.65,2.65,2.56,2.57,18270000.0,2.65,2.65,2.56,2.57,18270000.0
2008-12-18 15:30:00,2.57,2.62,2.57,2.6,26254000.0,2.57,2.62,2.57,2.6,26254000.0
2008-12-19 09:30:00,2.58,2.61,2.55,2.58,35854000.0,2.58,2.61,2.55,2.58,35854000.0
2008-12-19 10:00:00,2.58,2.6,2.58,2.6,10426000.0,2.58,2.6,2.58,2.6,10426000.0
2008-12-19 10:30:00,2.6,2.65,2.6,2.61,13578000.0,2.6,2.65,2.6,2.61,13578000.0
2008-12-19 11:00:00,2.61,2.63,2.6,2.6,7154000.0,2.61,2.63,2.6,2.6,7154000.0
2008-12-19 11:30:00,2.6,2.61,2.59,2.59,6720000.0,2.6,2.61,2.59,2.59,6720000.0
2008-12-19 12:00:00,2.59,2.6,2.57,2.57,5110000.0,2.59,2.6,2.57,2.57,5110000.0
2008-12-19 12:30:00,2.57,2.58,2.57,2.57,9008000.0,2.57,2.58,2.57,2.57,9008000.0
2008-12-19 13:00:00,2.57,2.58,2.57,2.57,4128000.0,2.57,2.58,2.57,2.57,4128000.0
2008-12-19 13:30:00,2.57,2.58,2.56,2.57,7570000.0,2.57,2.58,2.56,2.57,7570000.0
2008-12-19 14:00:00,2.57,2.58,2.56,2.57,5142000.0,2.57,2.58,2.56,2.57,5142000.0
2008-12-19 14:30:00,2.57,2.59,2.56,2.57,5684000.0,2.57,2.59,2.56,2.57,5684000.0
2008-12-19 15:00:00,2.57,2.58,2.55,2.56,15324000.0,2.57,2.58,2.55,2.56,15324000.0
2008-12-19 15:30:00,2.56,2.6,2.55,2.57,38312000.0,2.56,2.6,2.55,2.57,38312000.0
2008-12-22 09:30:00,2.57,2.61,2.52,2.6,28970000.0,2.57,2.61,2.52,2.6,28970000.0
2008-12-22 10:00:00,2.6,2.6,2.55,2.55,15170000.0,2.6,2.6,2.55,2.55,15170000.0
2008-12-22 10:30:00,2.55,2.56,2.55,2.55,9798000.0,2.55,2.56,2.55,2.55,9798000.0
2008-12-22 11:00:00,2.55,2.56,2.55,2.55,6020000.0,2.55,2.56,2.55,2.55,6020000.0
2008-12-22 11:30:00,2.55,2.55,2.5,2.5,9584000.0,2.55,2.55,2.5,2.5,9584000.0
2008-12-22 12:00:00,2.5,2.51,2.49,2.5,11140000.0,2.5,2.51,2.49,2.5,11140000.0
2008-12-22 12:30:00,2.5,2.54,2.5,2.54,7034000.0,2.5,2.54,2.5,2.54,7034000.0
2008-12-22 13:00:00,2.54,2.57,2.54,2.55,8072000.0,2.54,2.57,2.54,2.55,8072000.0
2008-12-22 13:30:00,2.55,2.55,2.53,2.53,5564000.0,2.55,2.55,2.53,2.53,5564000.0
2008-12-22 14:00:00,2.53,2.54,2.5,2.51,5496000.0,2.53,2.54,2.5,2.51,5496000.0
2008-12-22 14:30:00,2.51,2.52,2.48,2.48,10072000.0,2.51,2.52,2.48,2.48,10072000.0
2008-12-22 15:00:00,2.48,2.51,2.42,2.43,23534000.0,2.48,2.51,2.42,2.43,23534000.0
2008-12-22 15:30:00,2.43,2.5,2.43,2.5,28138000.0,2.43,2.5,2.43,2.5,28138000.0
2008-12-23 09:30:00,2.51,2.56,2.51,2.55,18280000.0,2.51,2.56,2.51,2.55,18280000.0
2008-12-23 10:00:00,2.55,2.56,2.54,2.56,11078000.0,2.55,2.56,2.54,2.56,11078000.0
2008-12-23 10:30:00,2.56,2.57,2.55,2.55,7204000.0,2.56,2.57,2.55,2.55,7204000.0
2008-12-23 11:00:00,2.55,2.57,2.55,2.56,5888000.0,2.55,2.57,2.55,2.56,5888000.0
2008-12-23 11:30:00,2.56,2.58,2.55,2.55,7714000.0,2.56,2.58,2.55,2.55,7714000.0
2008-12-23 12:00:00,2.55,2.56,2.55,2.56,5526000.0,2.55,2.56,2.55,2.56,5526000.0
2008-12-23 12:30:00,2.56,2.56,2.55,2.56,5124000.0,2.56,2.56,2.55,2.56,5124000.0
2008-12-23 13:00:00,2.56,2.58,2.56,2.57,6058000.0,2.56,2.58,2.56,2.57,6058000.0
2008-12-23 13:30:00,2.57,2.58,2.57,2.58,6132000.0,2.57,2.58,2.57,2.58,6132000.0
2008-12-23 14:00:00,2.58,2.58,2.56,2.56,7292000.0,2.58,2.58,2.56,2.56,7292000.0
2008-12-23 14:30:00,2.56,2.57,2.53,2.53,7290000.0,2.56,2.57,2.53,2.53,7290000.0
2008-12-23 15:00:00,2.53,2.56,2.52,2.55,7804000.0,2.53,2.56,2.52,2.55,7804000.0
2008-12-23 15:30:00,2.55,2.56,2.55,2.56,15496000.0,2.55,2.56,2.55,2.56,15496000.0
2008-12-24 09:30:00,2.59,2.6,2.56,2.57,7280000.0,2.59,2.6,2.56,2.57,7280000.0
2008-12-24 10:00:00,2.56,2.57,2.55,2.56,5208000.0,2.56,2.57,2.55,2.56,5208000.0
2008-12-24 10:30:00,2.57,2.58,2.56,2.57,6872000.0,2.57,2.58,2.56,2.57,6872000.0
2008-12-24 11:00:00,2.57,2.57,2.57,2.57,2186000.0,2.57,2.57,2.57,2.57,2186000.0
2008-12-24 11:30:00,2.57,2.58,2.56,2.58,2966000.0,2.57,2.58,2.56,2.58,2966000.0
2008-12-24 12:00:00,2.58,2.58,2.57,2.58,2158000.0,2.58,2.58,2.57,2.58,2158000.0
2008-12-24 12:30:00,2.58,2.58,2.57,2.57,4512000.0,2.58,2.58,2.57,2.57,4512000.0
2008-12-26 09:30:00,2.69,2.7,2.62,2.62,32934000.0,2.69,2.7,2.62,2.62,32934000.0
2008-12-26 10:00:00,2.62,2.65,2.62,2.62,13424000.0,2.62,2.65,2.62,2.62,13424000.0
2008-12-26 10:30:00,2.62,2.64,2.62,2.63,6572000.0,2.62,2.64,2.62,2.63,6572000.0
2008-12-26 11:00:00,2.63,2.64,2.6,2.61,9986000.0,2.63,2.64,2.6,2.61,9986000.0
2008-12-26 11:30:00,2.61,2.62,2.6,2.61,5398000.0,2.61,2.62,2.6,2.61,5398000.0
2008-12-26 12:00:00,2.61,2.62,2.61,2.61,4574000.0,2.61,2.62,2.61,2.61,4574000.0
2008-12-26 12:30:00,2.61,2.62,2.58,2.59,10872000.0,2.61,2.62,2.58,2.59,10872000.0
2008-12-26 13:00:00,2.59,2.6,2.58,2.58,4464000.0,2.59,2.6,2.58,2.58,4464000.0
2008-12-26 13:30:00,2.58,2.6,2.58,2.59,5648000.0,2.58,2.6,2.58,2.59,5648000.0
2008-12-26 14:00:00,2.59,2.59,2.58,2.59,5762000.0,2.59,2.59,2.58,2.59,5762000.0
2008-12-26 14:30:00,2.59,2.6,2.59,2.59,6562000.0,2.59,2.6,2.59,2.59,6562000.0
2008-12-26 15:00:00,2.59,2.61,2.59,2.6,7638000.0,2.59,2.61,2.59,2.6,7638000.0
2008-12-26 15:30:00,2.6,2.6,2.59,2.59,14188000.0,2.6,2.6,2.59,2.59,14188000.0
2008-12-29 09:30:00,2.57,2.59,2.51,2.52,15036000.0,2.57,2.59,2.51,2.52,15036000.0
2008-12-29 10:00:00,2.52,2.52,2.48,2.49,15428000.0,2.52,2.52,2.48,2.49,15428000.0
2008-12-29 10:30:00,2.49,2.5,2.47,2.47,11202000.0,2.49,2.5,2.47,2.47,11202000.0
2008-12-29 11:00:00,2.47,2.48,2.47,2.48,6642000.0,2.47,2.48,2.47,2.48,6642000.0
2008-12-29 11:30:00,2.48,2.49,2.48,2.49,6214000.0,2.48,2.49,2.48,2.49,6214000.0
2008-12-29 12:00:00,2.49,2.5,2.48,2.48,7272000.0,2.49,2.5,2.48,2.48,7272000.0
2008-12-29 12:30:00,2.48,2.48,2.44,2.44,9420000.0,2.48,2.48,2.44,2.44,9420000.0
2008-12-29 13:00:00,2.44,2.45,2.43,2.44,5996000.0,2.44,2.45,2.43,2.44,5996000.0
2008-12-29 13:30:00,2.44,2.46,2.44,2.46,6498000.0,2.44,2.46,2.44,2.46,6498000.0
2008-12-29 14:00:00,2.45,2.46,2.44,2.46,4946000.0,2.45,2.46,2.44,2.46,4946000.0
2008-12-29 14:30:00,2.46,2.47,2.46,2.46,5174000.0,2.46,2.47,2.46,2.46,5174000.0
2008-12-29 15:00:00,2.46,2.47,2.45,2.45,12460000.0,2.46,2.47,2.45,2.45,12460000.0
2008-12-29 15:30:00,2.45,2.47,2.44,2.47,17962000.0,2.45,2.47,2.44,2.47,17962000.0
2008-12-30 09:30:00,2.48,2.48,2.45,2.45,8770000.0,2.48,2.48,2.45,2.45,8770000.0
2008-12-30 10:00:00,2.45,2.47,2.44,2.47,9176000.0,2.45,2.47,2.44,2.47,9176000.0
2008-12-30 10:30:00,2.47,2.5,2.47,2.49,10312000.0,2.47,2.5,2.47,2.49,10312000.0
2008-12-30 11:00:00,2.49,2.5,2.48,2.5,5196000.0,2.49,2.5,2.48,2.5,5196000.0
2008-12-30 11:30:00,2.5,2.56,2.5,2.55,16982000.0,2.5,2.56,2.5,2.55,16982000.0
2008-12-30 12:00:00,2.55,2.55,2.53,2.55,6712000.0,2.55,2.55,2.53,2.55,6712000.0
2008-12-30 12:30:00,2.55,2.56,2.54,2.56,10148000.0,2.55,2.56,2.54,2.56,10148000.0
2008-12-30 13:00:00,2.55,2.56,2.52,2.54,6854000.0,2.55,2.56,2.52,2.54,6854000.0
2008-12-30 13:30:00,2.54,2.54,2.52,2.52,4444000.0,2.54,2.54,2.52,2.52,4444000.0
2008-12-30 14:00:00,2.52,2.53,2.51,2.52,4346000.0,2.52,2.53,2.51,2.52,4346000.0
2008-12-30 14:30:00,2.52,2.53,2.51,2.51,4156000.0,2.52,2.53,2.51,2.51,4156000.0
2008-12-30 15:00:00,2.51,2.53,2.51,2.52,7428000.0,2.51,2.53,2.51,2.52,7428000.0
2008-12-30 15:30:00,2.52,2.54,2.52,2.54,18356000.0,2.52,2.54,2.52,2.54,18356000.0
2008-12-31 09:30:00,2.54,2.54,2.5,2.53,12110000.0,2.54,2.54,2.5,2.53,12110000.0
2008-12-31 10:00:00,2.53,2.54,2.52,2.52,6904000.0,2.53,2.54,2.52,2.52,6904000.0
2008-12-31 10:30:00,2.52,2.53,2.51,2.53,6852000.0,2.52,2.53,2.51,2.53,6852000.0
2008-12-31 11:00:00,2.53,2.54,2.52,2.54,4498000.0,2.53,2.54,2.52,2.54,4498000.0
2008-12-31 11:30:00,2.54,2.55,2.53,2.54,6338000.0,2.54,2.55,2.53,2.54,6338000.0
2008-12-31 12:00:00,2.54,2.55,2.54,2.55,5684000.0,2.54,2.55,2.54,2.55,5684000.0
2008-12-31 12:30:00,2.55,2.57,2.54,2.56,6914000.0,2.55,2.57,2.54,2.56,6914000.0
2008-12-31 13:00:00,2.56,2.57,2.55,2.55,3858000.0,2.56,2.57,2.55,2.55,3858000.0
2008-12-31 13:30:00,2.55,2.57,2.55,2.56,4634000.0,2.55,2.57,2.55,2.56,4634000.0
2008-12-31 14:00:00,2.56,2.57,2.56,2.57,7498000.0,2.56,2.57,2.56,2.57,7498000.0
2008-12-31 14:30:00,2.57,2.58,2.57,2.58,9756000.0,2.57,2.58,2.57,2.58,9756000.0
2008-12-31 15:00:00,2.58,2.58,2.55,2.55,18642000.0,2.58,2.58,2.55,2.55,18642000.0
2008-12-31 15:30:00,2.55,2.57,2.54,2.57,23070000.0,2.55,2.57,2.54,2.57,23070000.0
2009-01-02 09:30:00,2.57,2.61,2.55,2.6,16164000.0,2.57,2.61,2.55,2.6,16164000.0
2009-01-02 10:00:00,2.6,2.62,2.59,2.61,10068000.0,2.6,2.62,2.59,2.61,10068000.0
2009-01-02 10:30:00,2.61,2.67,2.61,2.66,16006000.0,2.61,2.67,2.61,2.66,16006000.0
2009-01-02 11:00:00,2.66,2.66,2.64,2.66,6938000.0,2.66,2.66,2.64,2.66,6938000.0
2009-01-02 11:30:00,2.66,2.67,2.65,2.65,7120000.0,2.66,2.67,2.65,2.65,7120000.0
2009-01-02 12:00:00,2.65,2.66,2.64,2.65,7848000.0,2.65,2.66,2.64,2.65,7848000.0
2009-01-02 12:30:00,2.65,2.67,2.65,2.67,6574000.0,2.65,2.67,2.65,2.67,6574000.0
2009-01-02 13:00:00,2.67,2.68,2.66,2.68,5080000.0,2.67,2.68,2.66,2.68,5080000.0
2009-01-02 13:30:00,2.68,2.69,2.67,2.69,6434000.0,2.68,2.69,2.67,2.69,6434000.0
2009-01-02 14:00:00,2.69,2.7,2.68,2.7,8536000.0,2.69,2.7,2.68,2.7,8536000.0
2009-01-02 14:30:00,2.7,2.71,2.69,2.7,8984000.0,2.7,2.71,2.69,2.7,8984000.0
2009-01-02 15:00:00,2.7,2.7,2.69,2.7,7168000.0,2.7,2.7,2.69,2.7,7168000.0
2009-01-02 15:30:00,2.7,2.73,2.7,2.71,28536000.0,2.7,2.73,2.7,2.71,28536000.0
2009-01-05 09:30:00,2.79,2.79,2.65,2.66,31662000.0,2.79,2.79,2.65,2.66,31662000.0
2009-01-05 10:00:00,2.66,2.71,2.65,2.7,18104000.0,2.66,2.71,2.65,2.7,18104000.0
2009-01-05 10:30:00,2.7,2.74,2.68,2.71,22194000.0,2.7,2.74,2.68,2.71,22194000.0
2009-01-05 11:00:00,2.71,2.71,2.67,2.68,11116000.0,2.71,2.71,2.67,2.68,11116000.0
2009-01-05 11:30:00,2.68,2.7,2.67,2.68,6732000.0,2.68,2.7,2.67,2.68,6732000.0
2009-01-05 12:00:00,2.68,2.7,2.66,2.68,8084000.0,2.68,2.7,2.66,2.68,8084000.0
2009-01-05 12:30:00,2.68,2.69,2.68,2.69,6356000.0,2.68,2.69,2.68,2.69,6356000.0
2009-01-05 13:00:00,2.69,2.7,2.69,2.7,6342000.0,2.69,2.7,2.69,2.7,6342000.0
2009-01-05 13:30:00,2.7,2.71,2.68,2.7,11298000.0,2.7,2.71,2.68,2.7,11298000.0
2009-01-05 14:00:00,2.7,2.72,2.69,2.7,11956000.0,2.7,2.72,2.69,2.7,11956000.0
2009-01-05 14:30:00,2.7,2.7,2.67,2.69,11802000.0,2.7,2.7,2.67,2.69,11802000.0
2009-01-05 15:00:00,2.69,2.71,2.68,2.69,17566000.0,2.69,2.71,2.68,2.69,17566000.0
2009-01-05 15:30:00,2.69,2.7,2.68,2.7,17934000.0,2.69,2.7,2.68,2.7,17934000.0
2009-01-06 09:30:00,2.72,2.77,2.69,2.77,27656000.0,2.72,2.77,2.69,2.77,27656000.0
2009-01-06 10:00:00,2.77,2.78,2.76,2.78,17070000.0,2.77,2.78,2.76,2.78,17070000.0
2009-01-06 10:30:00,2.78,2.8,2.76,2.79,20138000.0,2.78,2.8,2.76,2.79,20138000.0
2009-01-06 11:00:00,2.79,2.8,2.78,2.8,12176000.0,2.79,2.8,2.78,2.8,12176000.0
2009-01-06 11:30:00,2.8,2.87,2.79,2.87,21598000.0,2.8,2.87,2.79,2.87,21598000.0
2009-01-06 12:00:00,2.87,2.91,2.86,2.87,21660000.0,2.87,2.91,2.86,2.87,21660000.0
2009-01-06 12:30:00,2.87,2.89,2.86,2.87,10192000.0,2.87,2.89,2.86,2.87,10192000.0
2009-01-06 13:00:00,2.86,2.87,2.85,2.87,9364000.0,2.86,2.87,2.85,2.87,9364000.0
2009-01-06 13:30:00,2.86,2.87,2.85,2.86,8004000.0,2.86,2.87,2.85,2.86,8004000.0
2009-01-06 14:00:00,2.86,2.89,2.84,2.89,10614000.0,2.86,2.89,2.84,2.89,10614000.0
2009-01-06 14:30:00,2.89,2.91,2.88,2.9,12858000.0,2.89,2.91,2.88,2.9,12858000.0
2009-01-06 15:00:00,2.9,2.91,2.87,2.87,14100000.0,2.9,2.91,2.87,2.87,14100000.0
2009-01-06 15:30:00,2.87,2.88,2.86,2.87,27764000.0,2.87,2.88,2.86,2.87,27764000.0
2009-01-07 09:30:00,2.81,2.84,2.79,2.83,23954000.0,2.81,2.84,2.79,2.83,23954000.0
2009-01-07 10:00:00,2.83,2.85,2.79,2.8,17804000.0,2.83,2.85,2.79,2.8,17804000.0
2009-01-07 10:30:00,2.8,2.81,2.8,2.81,11512000.0,2.8,2.81,2.8,2.81,11512000.0
2009-01-07 11:00:00,2.81,2.82,2.81,2.82,7934000.0,2.81,2.82,2.81,2.82,7934000.0
2009-01-07 11:30:00,2.82,2.84,2.82,2.83,5064000.0,2.82,2.84,2.82,2.83,5064000.0
2009-01-07 12:00:00,2.83,2.84,2.82,2.83,4910000.0,2.83,2.84,2.82,2.83,4910000.0
2009-01-07 12:30:00,2.83,2.84,2.82,2.82,8768000.0,2.83,2.84,2.82,2.82,8768000.0
2009-01-07 13:00:00,2.82,2.83,2.81,2.81,6450000.0,2.82,2.83,2.81,2.81,6450000.0
2009-01-07 13:30:00,2.81,2.82,2.8,2.81,6644000.0,2.81,2.82,2.8,2.81,6644000.0
2009-01-07 14:00:00,2.81,2.81,2.79,2.79,6712000.0,2.81,2.81,2.79,2.79,6712000.0
2009-01-07 14:30:00,2.79,2.81,2.79,2.8,11400000.0,2.79,2.81,2.79,2.8,11400000.0
2009-01-07 15:00:00,2.8,2.81,2.77,2.8,11726000.0,2.8,2.81,2.77,2.8,11726000.0
2009-01-07 15:30:00,2.8,2.81,2.79,2.81,16460000.0,2.8,2.81,2.79,2.81,16460000.0
2009-01-08 09:30:00,2.75,2.79,2.73,2.75,15176000.0,2.75,2.79,2.73,2.75,15176000.0
2009-01-08 10:00:00,2.75,2.77,2.74,2.77,10364000.0,2.75,2.77,2.74,2.77,10364000.0
2009-01-08 10:30:00,2.77,2.8,2.76,2.79,10878000.0,2.77,2.8,2.76,2.79,10878000.0
2009-01-08 11:00:00,2.79,2.8,2.77,2.77,5250000.0,2.79,2.8,2.77,2.77,5250000.0
2009-01-08 11:30:00,2.77,2.77,2.75,2.75,7028000.0,2.77,2.77,2.75,2.75,7028000.0
2009-01-08 12:00:00,2.75,2.77,2.75,2.76,3870000.0,2.75,2.77,2.75,2.76,3870000.0
2009-01-08 12:30:00,2.76,2.78,2.75,2.77,4144000.0,2.76,2.78,2.75,2.77,4144000.0
2009-01-08 13:00:00,2.76,2.77,2.75,2.76,5658000.0,2.76,2.77,2.75,2.76,5658000.0
2009-01-08 13:30:00,2.76,2.77,2.76,2.77,3572000.0,2.76,2.77,2.76,2.77,3572000.0
2009-01-08 14:00:00,2.77,2.8,2.77,2.78,5778000.0,2.77,2.8,2.77,2.78,5778000.0
2009-01-08 14:30:00,2.78,2.84,2.77,2.84,12200000.0,2.78,2.84,2.77,2.84,12200000.0
2009-01-08 15:00:00,2.84,2.86,2.82,2.84,13420000.0,2.84,2.86,2.82,2.84,13420000.0
2009-01-08 15:30:00,2.84,2.87,2.82,2.86,22116000.0,2.84,2.87,2.82,2.86,22116000.0
2009-01-09 09:30:00,2.85,2.85,2.75,2.76,20670000.0,2.85,2.85,2.75,2.76,20670000.0
2009-01-09 10:00:00,2.76,2.79,2.75,2.75,12276000.0,2.76,2.79,2.75,2.75,12276000.0
2009-01-09 10:30:00,2.75,2.8,2.74,2.79,12232000.0,2.75,2.8,2.74,2.79,12232000.0
2009-01-09 11:00:00,2.79,2.81,2.78,2.79,11106000.0,2.79,2.81,2.78,2.79,11106000.0
2009-01-09 11:30:00,2.79,2.8,2.78,2.79,5328000.0,2.79,2.8,2.78,2.79,5328000.0
2009-01-09 12:00:00,2.79,2.82,2.79,2.81,5428000.0,2.79,2.82,2.79,2.81,5428000.0
2009-01-09 12:30:00,2.81,2.82,2.81,2.81,3422000.0,2.81,2.82,2.81,2.81,3422000.0
2009-01-09 13:00:00,2.81,2.84,2.81,2.82,7142000.0,2.81,2.84,2.81,2.82,7142000.0
2009-01-09 13:30:00,2.82,2.84,2.81,2.82,5542000.0,2.82,2.84,2.81,2.82,5542000.0
2009-01-09 14:00:00,2.82,2.83,2.81,2.81,7390000.0,2.82,2.83,2.81,2.81,7390000.0
2009-01-09 14:30:00,2.81,2.84,2.81,2.83,6646000.0,2.81,2.84,2.81,2.83,6646000.0
2009-01-09 15:00:00,2.83,2.83,2.79,2.8,9386000.0,2.83,2.83,2.79,2.8,9386000.0
2009-01-09 15:30:00,2.8,2.81,2.78,2.78,16994000.0,2.8,2.81,2.78,2.78,16994000.0
2009-01-12 09:30:00,2.71,2.72,2.64,2.65,28478000.0,2.71,2.72,2.64,2.65,28478000.0
2009-01-12 10:00:00,2.65,2.66,2.62,2.64,17136000.0,2.65,2.66,2.62,2.64,17136000.0
2009-01-12 10:30:00,2.64,2.65,2.64,2.64,8760000.0,2.64,2.65,2.64,2.64,8760000.0
2009-01-12 11:00:00,2.64,2.65,2.63,2.64,9074000.0,2.64,2.65,2.63,2.64,9074000.0
2009-01-12 11:30:00,2.64,2.64,2.59,2.59,13296000.0,2.64,2.64,2.59,2.59,13296000.0
2009-01-12 12:00:00,2.59,2.6,2.58,2.59,9274000.0,2.59,2.6,2.58,2.59,9274000.0
2009-01-12 12:30:00,2.59,2.61,2.59,2.6,6546000.0,2.59,2.61,2.59,2.6,6546000.0
2009-01-12 13:00:00,2.6,2.62,2.6,2.6,5896000.0,2.6,2.62,2.6,2.6,5896000.0
2009-01-12 13:30:00,2.6,2.63,2.6,2.6,7064000.0,2.6,2.63,2.6,2.6,7064000.0
2009-01-12 14:00:00,2.6,2.6,2.58,2.58,7406000.0,2.6,2.6,2.58,2.58,7406000.0
2009-01-12 14:30:00,2.58,2.59,2.54,2.58,19736000.0,2.58,2.59,2.54,2.58,19736000.0
2009-01-12 15:00:00,2.58,2.6,2.58,2.59,15658000.0,2.58,2.6,2.58,2.59,15658000.0
2009-01-12 15:30:00,2.59,2.61,2.56,2.6,26454000.0,2.59,2.61,2.56,2.6,26454000.0
2009-01-13 09:30:00,2.55,2.66,2.55,2.65,25006000.0,2.55,2.66,2.55,2.65,25006000.0
2009-01-13 10:00:00,2.65,2.65,2.6,2.6,11520000.0,2.65,2.65,2.6,2.6,11520000.0
2009-01-13 10:30:00,2.6,2.61,2.58,2.61,10078000.0,2.6,2.61,2.58,2.61,10078000.0
2009-01-13 11:00:00,2.61,2.62,2.57,2.58,9092000.0,2.61,2.62,2.57,2.58,9092000.0
2009-01-13 11:30:00,2.58,2.6,2.58,2.59,5574000.0,2.58,2.6,2.58,2.59,5574000.0
2009-01-13 12:00:00,2.59,2.6,2.57,2.57,7838000.0,2.59,2.6,2.57,2.57,7838000.0
2009-01-13 12:30:00,2.57,2.59,2.57,2.58,4324000.0,2.57,2.59,2.57,2.58,4324000.0
2009-01-13 13:00:00,2.58,2.59,2.56,2.57,6176000.0,2.58,2.59,2.56,2.57,6176000.0
2009-01-13 13:30:00,2.57,2.57,2.54,2.54,7046000.0,2.57,2.57,2.54,2.54,7046000.0
2009-01-13 14:00:00,2.54,2.56,2.54,2.54,8894000.0,2.54,2.56,2.54,2.54,8894000.0
2009-01-13 14:30:00,2.54,2.58,2.54,2.56,19140000.0,2.54,2.58,2.54,2.56,19140000.0
2009-01-13 15:00:00,2.56,2.58,2.54,2.56,9970000.0,2.56,2.58,2.54,2.56,9970000.0
2009-01-13 15:30:00,2.56,2.59,2.55,2.57,22348000.0,2.56,2.59,2.55,2.57,22348000.0
2009-01-14 09:30:00,2.5,2.51,2.44,2.46,31894000.0,2.5,2.51,2.44,2.46,31894000.0
2009-01-14 10:00:00,2.46,2.47,2.44,2.45,15082000.0,2.46,2.47,2.44,2.45,15082000.0
2009-01-14 10:30:00,2.44,2.45,2.41,2.43,16018000.0,2.44,2.45,2.41,2.43,16018000.0
2009-01-14 11:00:00,2.43,2.46,2.42,2.46,12864000.0,2.43,2.46,2.42,2.46,12864000.0
2009-01-14 11:30:00,2.46,2.47,2.45,2.46,8102000.0,2.46,2.47,2.45,2.46,8102000.0
2009-01-14 12:00:00,2.46,2.46,2.45,2.45,7466000.0,2.46,2.46,2.45,2.45,7466000.0
2009-01-14 12:30:00,2.45,2.46,2.44,2.46,7810000.0,2.45,2.46,2.44,2.46,7810000.0
2009-01-14 13:00:00,2.46,2.46,2.44,2.44,6402000.0,2.46,2.46,2.44,2.44,6402000.0
2009-01-14 13:30:00,2.44,2.45,2.43,2.44,9018000.0,2.44,2.45,2.43,2.44,9018000.0
2009-01-14 14:00:00,2.44,2.46,2.44,2.45,16720000.0,2.44,2.46,2.44,2.45,16720000.0
2009-01-14 14:30:00,2.45,2.46,2.44,2.45,11722000.0,2.45,2.46,2.44,2.45,11722000.0
2009-01-14 15:00:00,2.45,2.45,2.42,2.43,23454000.0,2.45,2.45,2.42,2.43,23454000.0
2009-01-14 15:30:00,2.43,2.45,2.42,2.42,31030000.0,2.43,2.45,2.42,2.42,31030000.0
2009-01-15 09:30:00,2.42,2.45,2.38,2.42,18992000.0,2.42,2.45,2.38,2.42,18992000.0
2009-01-15 10:00:00,2.42,2.44,2.39,2.4,16256000.0,2.42,2.44,2.39,2.4,16256000.0
2009-01-15 10:30:00,2.4,2.48,2.4,2.46,20048000.0,2.4,2.48,2.4,2.46,20048000.0
2009-01-15 11:00:00,2.46,2.52,2.46,2.51,16308000.0,2.46,2.52,2.46,2.51,16308000.0
2009-01-15 11:30:00,2.51,2.53,2.49,2.5,11624000.0,2.51,2.53,2.49,2.5,11624000.0
2009-01-15 12:00:00,2.5,2.5,2.45,2.46,13726000.0,2.5,2.5,2.45,2.46,13726000.0
2009-01-15 12:30:00,2.46,2.46,2.44,2.45,9422000.0,2.46,2.46,2.44,2.45,9422000.0
2009-01-15 13:00:00,2.45,2.49,2.45,2.49,8858000.0,2.45,2.49,2.45,2.49,8858000.0
2009-01-15 13:30:00,2.49,2.58,2.49,2.57,18830000.0,2.49,2.58,2.49,2.57,18830000.0
2009-01-15 14:00:00,2.57,2.59,2.54,2.59,23098000.0,2.57,2.59,2.54,2.59,23098000.0
2009-01-15 14:30:00,2.59,2.61,2.57,2.57,17592000.0,2.59,2.61,2.57,2.57,17592000.0
2009-01-15 15:00:00,2.57,2.6,2.56,2.57,16928000.0,2.57,2.6,2.56,2.57,16928000.0
2009-01-15 15:30:00,2.57,2.58,2.49,2.57,28090000.0,2.57,2.58,2.49,2.57,28090000.0
2009-01-16 09:30:00,2.59,2.61,2.54,2.58,30432000.0,2.59,2.61,2.54,2.58,30432000.0
2009-01-16 10:00:00,2.58,2.6,2.55,2.58,15524000.0,2.58,2.6,2.55,2.58,15524000.0
2009-01-16 10:30:00,2.58,2.62,2.57,2.58,12252000.0,2.58,2.62,2.57,2.58,12252000.0
2009-01-16 11:00:00,2.58,2.59,2.55,2.56,9414000.0,2.58,2.59,2.55,2.56,9414000.0
2009-01-16 11:30:00,2.56,2.57,2.51,2.52,8328000.0,2.56,2.57,2.51,2.52,8328000.0
2009-01-16 12:00:00,2.52,2.52,2.48,2.5,13242000.0,2.52,2.52,2.48,2.5,13242000.0
2009-01-16 12:30:00,2.5,2.52,2.49,2.52,6976000.0,2.5,2.52,2.49,2.52,6976000.0
2009-01-16 13:00:00,2.52,2.53,2.5,2.51,9330000.0,2.52,2.53,2.5,2.51,9330000.0
2009-01-16 13:30:00,2.51,2.54,2.51,2.52,7506000.0,2.51,2.54,2.51,2.52,7506000.0
2009-01-16 14:00:00,2.52,2.54,2.51,2.53,9680000.0,2.52,2.54,2.51,2.53,9680000.0
2009-01-16 14:30:00,2.53,2.54,2.52,2.54,4924000.0,2.53,2.54,2.52,2.54,4924000.0
2009-01-16 15:00:00,2.54,2.58,2.53,2.55,10534000.0,2.54,2.58,2.53,2.55,10534000.0
2009-01-16 15:30:00,2.55,2.58,2.54,2.58,16644000.0,2.55,2.58,2.54,2.58,16644000.0
2009-01-20 09:30:00,2.54,2.59,2.46,2.46,19674000.0,2.54,2.59,2.46,2.46,19674000.0
2009-01-20 10:00:00,2.46,2.48,2.42,2.48,17114000.0,2.46,2.48,2.42,2.48,17114000.0
2009-01-20 10:30:00,2.48,2.48,2.44,2.45,6270000.0,2.48,2.48,2.44,2.45,6270000.0
2009-01-20 11:00:00,2.45,2.47,2.44,2.45,6870000.0,2.45,2.47,2.44,2.45,6870000.0
2009-01-20 11:30:00,2.45,2.49,2.45,2.47,6742000.0,2.45,2.49,2.45,2.47,6742000.0
2009-01-20 12:00:00,2.47,2.49,2.47,2.47,4286000.0,2.47,2.49,2.47,2.47,4286000.0
2009-01-20 12:30:00,2.47,2.49,2.46,2.46,8478000.0,2.47,2.49,2.46,2.46,8478000.0
2009-01-20 13:00:00,2.46,2.47,2.44,2.46,5900000.0,2.46,2.47,2.44,2.46,5900000.0
2009-01-20 13:30:00,2.46,2.48,2.45,2.46,5526000.0,2.46,2.48,2.45,2.46,5526000.0
2009-01-20 14:00:00,2.46,2.47,2.43,2.46,4198000.0,2.46,2.47,2.43,2.46,4198000.0
2009-01-20 14:30:00,2.46,2.47,2.44,2.45,7096000.0,2.46,2.47,2.44,2.45,7096000.0
2009-01-20 15:00:00,2.44,2.45,2.41,2.43,10202000.0,2.44,2.45,2.41,2.43,10202000.0
2009-01-20 15:30:00,2.43,2.46,2.41,2.42,19866000.0,2.43,2.46,2.41,2.42,19866000.0
2009-01-21 09:30:00,2.47,2.5,2.43,2.48,14932000.0,2.47,2.5,2.43,2.48,14932000.0
2009-01-21 10:00:00,2.48,2.5,2.47,2.47,9322000.0,2.48,2.5,2.47,2.47,9322000.0
2009-01-21 10:30:00,2.47,2.48,2.42,2.42,8146000.0,2.47,2.48,2.42,2.42,8146000.0
2009-01-21 11:00:00,2.42,2.45,2.42,2.44,4692000.0,2.42,2.45,2.42,2.44,4692000.0
2009-01-21 11:30:00,2.44,2.45,2.43,2.43,6760000.0,2.44,2.45,2.43,2.43,6760000.0
2009-01-21 12:00:00,2.43,2.47,2.43,2.43,5838000.0,2.43,2.47,2.43,2.43,5838000.0
2009-01-21 12:30:00,2.43,2.44,2.41,2.43,4758000.0,2.43,2.44,2.41,2.43,4758000.0
2009-01-21 13:00:00,2.43,2.44,2.42,2.42,3822000.0,2.43,2.44,2.42,2.42,3822000.0
2009-01-21 13:30:00,2.42,2.45,2.42,2.45,5752000.0,2.42,2.45,2.42,2.45,5752000.0
2009-01-21 14:00:00,2.45,2.46,2.44,2.46,4564000.0,2.45,2.46,2.44,2.46,4564000.0
2009-01-21 14:30:00,2.46,2.49,2.46,2.49,5822000.0,2.46,2.49,2.46,2.49,5822000.0
2009-01-21 15:00:00,2.49,2.51,2.48,2.49,9202000.0,2.49,2.51,2.48,2.49,9202000.0
2009-01-21 15:30:00,2.49,2.53,2.49,2.53,17938000.0,2.49,2.53,2.49,2.53,17938000.0
2009-01-22 09:30:00,2.47,2.48,2.43,2.43,17844000.0,2.47,2.48,2.43,2.43,17844000.0
2009-01-22 10:00:00,2.43,2.49,2.43,2.48,11384000.0,2.43,2.49,2.43,2.48,11384000.0
2009-01-22 10:30:00,2.48,2.49,2.44,2.45,9774000.0,2.48,2.49,2.44,2.45,9774000.0
2009-01-22 11:00:00,2.45,2.47,2.44,2.47,5598000.0,2.45,2.47,2.44,2.47,5598000.0
2009-01-22 11:30:00,2.47,2.47,2.42,2.42,9386000.0,2.47,2.47,2.42,2.42,9386000.0
2009-01-22 12:00:00,2.42,2.44,2.41,2.44,9296000.0,2.42,2.44,2.41,2.44,9296000.0
2009-01-22 12:30:00,2.44,2.46,2.43,2.45,5244000.0,2.44,2.46,2.43,2.45,5244000.0
2009-01-22 13:00:00,2.45,2.47,2.45,2.45,6506000.0,2.45,2.47,2.45,2.45,6506000.0
2009-01-22 13:30:00,2.45,2.49,2.45,2.49,6526000.0,2.45,2.49,2.45,2.49,6526000.0
2009-01-22 14:00:00,2.49,2.54,2.49,2.53,16168000.0,2.49,2.54,2.49,2.53,16168000.0
2009-01-22 14:30:00,2.52,2.53,2.49,2.51,10340000.0,2.52,2.53,2.49,2.51,10340000.0
2009-01-22 15:00:00,2.51,2.52,2.46,2.49,10384000.0,2.51,2.52,2.46,2.49,10384000.0
2009-01-22 15:30:00,2.49,2.52,2.47,2.5,15914000.0,2.49,2.52,2.47,2.5,15914000.0
2009-01-23 09:30:00,2.45,2.5,2.42,2.49,14432000.0,2.45,2.5,2.42,2.49,14432000.0
2009-01-23 10:00:00,2.49,2.53,2.48,2.5,14508000.0,2.49,2.53,2.48,2.5,14508000.0
2009-01-23 10:30:00,2.5,2.52,2.48,2.5,6888000.0,2.5,2.52,2.48,2.5,6888000.0
2009-01-23 11:00:00,2.5,2.55,2.5,2.53,10774000.0,2.5,2.55,2.5,2.53,10774000.0
2009-01-23 11:30:00,2.53,2.54,2.49,2.5,5878000.0,2.53,2.54,2.49,2.5,5878000.0
2009-01-23 12:00:00,2.5,2.55,2.5,2.54,6758000.0,2.5,2.55,2.5,2.54,6758000.0
2009-01-23 12:30:00,2.54,2.54,2.5,2.52,7410000.0,2.54,2.54,2.5,2.52,7410000.0
2009-01-23 13:00:00,2.52,2.55,2.5,2.53,6658000.0,2.52,2.55,2.5,2.53,6658000.0
2009-01-23 13:30:00,2.53,2.56,2.53,2.56,5870000.0,2.53,2.56,2.53,2.56,5870000.0
2009-01-23 14:00:00,2.56,2.57,2.54,2.56,6290000.0,2.56,2.57,2.54,2.56,6290000.0
2009-01-23 14:30:00,2.56,2.56,2.52,2.52,6852000.0,2.56,2.56,2.52,2.52,6852000.0
2009-01-23 15:00:00,2.52,2.55,2.51,2.53,7526000.0,2.52,2.55,2.51,2.53,7526000.0
2009-01-23 15:30:00,2.53,2.54,2.52,2.53,10812000.0,2.53,2.54,2.52,2.53,10812000.0
2009-01-26 09:30:00,2.52,2.54,2.49,2.51,10722000.0,2.52,2.54,2.49,2.51,10722000.0
2009-01-26 10:00:00,2.51,2.53,2.51,2.52,15514000.0,2.51,2.53,2.51,2.52,15514000.0
2009-01-26 10:30:00,2.53,2.53,2.48,2.48,13804000.0,2.53,2.53,2.48,2.48,13804000.0
2009-01-26 11:00:00,2.48,2.5,2.45,2.47,13876000.0,2.48,2.5,2.45,2.47,13876000.0
2009-01-26 11:30:00,2.47,2.49,2.46,2.47,4330000.0,2.47,2.49,2.46,2.47,4330000.0
2009-01-26 12:00:00,2.47,2.49,2.46,2.48,5372000.0,2.47,2.49,2.46,2.48,5372000.0
2009-01-26 12:30:00,2.48,2.49,2.46,2.47,4954000.0,2.48,2.49,2.46,2.47,4954000.0
2009-01-26 13:00:00,2.47,2.49,2.45,2.46,6540000.0,2.47,2.49,2.45,2.46,6540000.0
2009-01-26 13:30:00,2.46,2.46,2.43,2.44,6460000.0,2.46,2.46,2.43,2.44,6460000.0
2009-01-26 14:00:00,2.44,2.45,2.43,2.44,9774000.0,2.44,2.45,2.43,2.44,9774000.0
2009-01-26 14:30:00,2.44,2.47,2.44,2.46,8720000.0,2.44,2.47,2.44,2.46,8720000.0
2009-01-26 15:00:00,2.46,2.49,2.45,2.47,12874000.0,2.46,2.49,2.45,2.47,12874000.0
2009-01-26 15:30:00,2.47,2.48,2.46,2.48,23716000.0,2.47,2.48,2.46,2.48,23716000.0
2009-01-27 09:30:00,2.47,2.52,2.46,2.5,12798000.0,2.47,2.52,2.46,2.5,12798000.0
2009-01-27 10:00:00,2.5,2.5,2.41,2.43,18916000.0,2.5,2.5,2.41,2.43,18916000.0
2009-01-27 10:30:00,2.44,2.45,2.41,2.45,11936000.0,2.44,2.45,2.41,2.45,11936000.0
2009-01-27 11:00:00,2.45,2.45,2.42,2.43,10552000.0,2.45,2.45,2.42,2.43,10552000.0
2009-01-27 11:30:00,2.43,2.43,2.39,2.4,15832000.0,2.43,2.43,2.39,2.4,15832000.0
2009-01-27 12:00:00,2.4,2.42,2.39,2.42,12736000.0,2.4,2.42,2.39,2.42,12736000.0
2009-01-27 12:30:00,2.42,2.42,2.4,2.41,6406000.0,2.42,2.42,2.4,2.41,6406000.0
2009-01-27 13:00:00,2.41,2.43,2.41,2.42,8628000.0,2.41,2.43,2.41,2.42,8628000.0
2009-01-27 13:30:00,2.42,2.43,2.4,2.4,5728000.0,2.42,2.43,2.4,2.4,5728000.0
2009-01-27 14:00:00,2.4,2.42,2.4,2.4,7314000.0,2.4,2.42,2.4,2.4,7314000.0
2009-01-27 14:30:00,2.41,2.41,2.39,2.41,14264000.0,2.41,2.41,2.39,2.41,14264000.0
2009-01-27 15:00:00,2.41,2.44,2.4,2.43,22226000.0,2.41,2.44,2.4,2.43,22226000.0
2009-01-27 15:30:00,2.43,2.43,2.42,2.42,21898000.0,2.43,2.43,2.42,2.42,21898000.0
2009-01-28 09:30:00,2.49,2.5,2.45,2.48,19606000.0,2.49,2.5,2.45,2.48,19606000.0
2009-01-28 10:00:00,2.48,2.53,2.48,2.51,15772000.0,2.48,2.53,2.48,2.51,15772000.0
2009-01-28 10:30:00,2.51,2.54,2.51,2.51,13926000.0,2.51,2.54,2.51,2.51,13926000.0
2009-01-28 11:00:00,2.51,2.54,2.51,2.54,10352000.0,2.51,2.54,2.51,2.54,10352000.0
2009-01-28 11:30:00,2.54,2.56,2.53,2.54,7388000.0,2.54,2.56,2.53,2.54,7388000.0
2009-01-28 12:00:00,2.54,2.55,2.52,2.53,8852000.0,2.54,2.55,2.52,2.53,8852000.0
2009-01-28 12:30:00,2.52,2.53,2.51,2.52,6024000.0,2.52,2.53,2.51,2.52,6024000.0
2009-01-28 13:00:00,2.52,2.54,2.51,2.54,5862000.0,2.52,2.54,2.51,2.54,5862000.0
2009-01-28 13:30:00,2.54,2.54,2.52,2.53,6054000.0,2.54,2.54,2.52,2.53,6054000.0
2009-01-28 14:00:00,2.53,2.57,2.53,2.55,10562000.0,2.53,2.57,2.53,2.55,10562000.0
2009-01-28 14:30:00,2.55,2.56,2.53,2.56,9148000.0,2.55,2.56,2.53,2.56,9148000.0
2009-01-28 15:00:00,2.56,2.56,2.51,2.51,13370000.0,2.56,2.56,2.51,2.51,13370000.0
2009-01-28 15:30:00,2.51,2.52,2.51,2.51,24526000.0,2.51,2.52,2.51,2.51,24526000.0
2009-01-29 09:30:00,2.5,2.56,2.48,2.49,26604000.0,2.5,2.56,2.48,2.49,26604000.0
2009-01-29 10:00:00,2.49,2.51,2.46,2.51,20296000.0,2.49,2.51,2.46,2.51,20296000.0
2009-01-29 10:30:00,2.51,2.55,2.49,2.55,17722000.0,2.51,2.55,2.49,2.55,17722000.0
2009-01-29 11:00:00,2.54,2.56,2.54,2.55,16416000.0,2.54,2.56,2.54,2.55,16416000.0
2009-01-29 11:30:00,2.55,2.57,2.55,2.57,6934000.0,2.55,2.57,2.55,2.57,6934000.0
2009-01-29 12:00:00,2.57,2.58,2.54,2.58,10622000.0,2.57,2.58,2.54,2.58,10622000.0
2009-01-29 12:30:00,2.58,2.59,2.53,2.53,14598000.0,2.58,2.59,2.53,2.53,14598000.0
2009-01-29 13:00:00,2.53,2.54,2.51,2.53,14478000.0,2.53,2.54,2.51,2.53,14478000.0
2009-01-29 13:30:00,2.53,2.53,2.49,2.5,13402000.0,2.53,2.53,2.49,2.5,13402000.0
2009-01-29 14:00:00,2.51,2.54,2.5,2.54,9178000.0,2.51,2.54,2.5,2.54,9178000.0
2009-01-29 14:30:00,2.54,2.55,2.53,2.54,15392000.0,2.54,2.55,2.53,2.54,15392000.0
2009-01-29 15:00:00,2.54,2.56,2.53,2.54,28850000.0,2.54,2.56,2.53,2.54,28850000.0
2009-01-29 15:30:00,2.54,2.54,2.49,2.5,39814000.0,2.54,2.54,2.49,2.5,39814000.0
2009-01-30 09:30:00,2.87,2.97,2.86,2.92,163310000.0,2.87,2.97,2.86,2.92,163310000.0
2009-01-30 10:00:00,2.92,2.98,2.92,2.94,74588000.0,2.92,2.98,2.92,2.94,74588000.0
2009-01-30 10:30:00,2.94,2.97,2.93,2.96,71688000.0,2.94,2.97,2.93,2.96,71688000.0
2009-01-30 11:00:00,2.96,2.99,2.93,2.95,72412000.0,2.96,2.99,2.93,2.95,72412000.0
2009-01-30 11:30:00,2.95,2.96,2.94,2.95,47988000.0,2.95,2.96,2.94,2.95,47988000.0
2009-01-30 12:00:00,2.95,2.95,2.92,2.94,37872000.0,2.95,2.95,2.92,2.94,37872000.0
2009-01-30 12:30:00,2.94,2.94,2.91,2.92,29786000.0,2.94,2.94,2.91,2.92,29786000.0
2009-01-30 13:00:00,2.92,2.94,2.91,2.92,25390000.0,2.92,2.94,2.91,2.92,25390000.0
2009-01-30 13:30:00,2.91,2.95,2.91,2.95,38958000.0,2.91,2.95,2.91,2.95,38958000.0
2009-01-30 14:00:00,2.95,2.96,2.94,2.94,36720000.0,2.95,2.96,2.94,2.94,36720000.0
2009-01-30 14:30:00,2.94,2.95,2.93,2.93,23482000.0,2.94,2.95,2.93,2.93,23482000.0
2009-01-30 15:00:00,2.93,2.98,2.93,2.94,53336000.0,2.93,2.98,2.93,2.94,53336000.0
2009-01-30 15:30:00,2.94,2.96,2.93,2.94,74484000.0,2.94,2.96,2.93,2.94,74484000.0
2009-02-02 09:30:00,2.93,2.97,2.91,2.96,44368000.0,2.93,2.97,2.91,2.96,44368000.0
2009-02-02 10:00:00,2.96,3.03,2.94,3.02,52228000.0,2.96,3.03,2.94,3.02,52228000.0
2009-02-02 10:30:00,3.02,3.05,2.98,2.99,39620000.0,3.02,3.05,2.98,2.99,39620000.0
2009-02-02 11:00:00,2.99,2.99,2.96,2.96,23042000.0,2.99,2.99,2.96,2.96,23042000.0
2009-02-02 11:30:00,2.96,3.01,2.96,3.01,24786000.0,2.96,3.01,2.96,3.01,24786000.0
2009-02-02 12:00:00,3.01,3.04,3.01,3.03,17718000.0,3.01,3.04,3.01,3.03,17718000.0
2009-02-02 12:30:00,3.03,3.07,3.03,3.06,25864000.0,3.03,3.07,3.03,3.06,25864000.0
2009-02-02 13:00:00,3.07,3.07,3.02,3.02,14806000.0,3.07,3.07,3.02,3.02,14806000.0
2009-02-02 13:30:00,3.02,3.04,3.02,3.03,11502000.0,3.02,3.04,3.02,3.03,11502000.0
2009-02-02 14:00:00,3.03,3.04,3.0,3.0,15808000.0,3.03,3.04,3.0,3.0,15808000.0
2009-02-02 14:30:00,3.0,3.02,2.99,3.01,16640000.0,3.0,3.02,2.99,3.01,16640000.0
2009-02-02 15:00:00,3.01,3.07,3.0,3.06,25810000.0,3.01,3.07,3.0,3.06,25810000.0
2009-02-02 15:30:00,3.06,3.1,3.06,3.06,60286000.0,3.06,3.1,3.06,3.06,60286000.0
2009-02-03 09:30:00,3.04,3.05,3.0,3.03,33526000.0,3.04,3.05,3.0,3.03,33526000.0
2009-02-03 10:00:00,3.03,3.09,3.03,3.07,38784000.0,3.03,3.09,3.03,3.07,38784000.0
2009-02-03 10:30:00,3.07,3.1,3.06,3.08,17110000.0,3.07,3.1,3.06,3.08,17110000.0
2009-02-03 11:00:00,3.08,3.14,3.08,3.13,20710000.0,3.08,3.14,3.08,3.13,20710000.0
2009-02-03 11:30:00,3.13,3.14,3.11,3.12,11774000.0,3.13,3.14,3.11,3.12,11774000.0
2009-02-03 12:00:00,3.12,3.13,3.09,3.11,13162000.0,3.12,3.13,3.09,3.11,13162000.0
2009-02-03 12:30:00,3.11,3.14,3.11,3.12,11648000.0,3.11,3.14,3.11,3.12,11648000.0
2009-02-03 13:00:00,3.12,3.13,3.11,3.11,7918000.0,3.12,3.13,3.11,3.11,7918000.0
2009-02-03 13:30:00,3.11,3.13,3.09,3.11,12718000.0,3.11,3.13,3.09,3.11,12718000.0
2009-02-03 14:00:00,3.11,3.15,3.1,3.15,16088000.0,3.11,3.15,3.1,3.15,16088000.0
2009-02-03 14:30:00,3.15,3.18,3.15,3.16,20788000.0,3.15,3.18,3.15,3.16,20788000.0
2009-02-03 15:00:00,3.16,3.21,3.15,3.19,28602000.0,3.16,3.21,3.15,3.19,28602000.0
2009-02-03 15:30:00,3.19,3.21,3.18,3.18,41620000.0,3.19,3.21,3.18,3.18,41620000.0
2009-02-04 09:30:00,3.17,3.17,3.11,3.14,34248000.0,3.17,3.17,3.11,3.14,34248000.0
2009-02-04 10:00:00,3.14,3.16,3.13,3.15,26122000.0,3.14,3.16,3.13,3.15,26122000.0
2009-02-04 10:30:00,3.15,3.15,3.11,3.11,25340000.0,3.15,3.15,3.11,3.11,25340000.0
2009-02-04 11:00:00,3.11,3.12,3.08,3.1,25000000.0,3.11,3.12,3.08,3.1,25000000.0
2009-02-04 11:30:00,3.09,3.11,3.09,3.09,13088000.0,3.09,3.11,3.09,3.09,13088000.0
2009-02-04 12:00:00,3.09,3.1,3.07,3.07,12384000.0,3.09,3.1,3.07,3.07,12384000.0
2009-02-04 12:30:00,3.07,3.09,3.07,3.08,9648000.0,3.07,3.09,3.07,3.08,9648000.0
2009-02-04 13:00:00,3.08,3.09,3.07,3.09,9210000.0,3.08,3.09,3.07,3.09,9210000.0
2009-02-04 13:30:00,3.09,3.09,3.05,3.06,20426000.0,3.09,3.09,3.05,3.06,20426000.0
2009-02-04 14:00:00,3.06,3.07,3.04,3.05,12948000.0,3.06,3.07,3.04,3.05,12948000.0
2009-02-04 14:30:00,3.05,3.07,3.05,3.07,14760000.0,3.05,3.07,3.05,3.07,14760000.0
2009-02-04 15:00:00,3.07,3.09,3.05,3.07,15696000.0,3.07,3.09,3.05,3.07,15696000.0
2009-02-04 15:30:00,3.06,3.08,3.05,3.05,27896000.0,3.06,3.08,3.05,3.05,27896000.0
2009-02-05 09:30:00,3.06,3.08,3.03,3.06,22394000.0,3.06,3.08,3.03,3.06,22394000.0
2009-02-05 10:00:00,3.06,3.1,3.05,3.08,18444000.0,3.06,3.1,3.05,3.08,18444000.0
2009-02-05 10:30:00,3.08,3.13,3.07,3.12,16310000.0,3.08,3.13,3.07,3.12,16310000.0
2009-02-05 11:00:00,3.12,3.14,3.1,3.11,9988000.0,3.12,3.14,3.1,3.11,9988000.0
2009-02-05 11:30:00,3.11,3.15,3.11,3.15,9142000.0,3.11,3.15,3.11,3.15,9142000.0
2009-02-05 12:00:00,3.15,3.16,3.14,3.14,13646000.0,3.15,3.16,3.14,3.14,13646000.0
2009-02-05 12:30:00,3.14,3.15,3.13,3.15,9902000.0,3.14,3.15,3.13,3.15,9902000.0
2009-02-05 13:00:00,3.15,3.16,3.13,3.13,8338000.0,3.15,3.16,3.13,3.13,8338000.0
2009-02-05 13:30:00,3.14,3.15,3.13,3.14,9174000.0,3.14,3.15,3.13,3.14,9174000.0
2009-02-05 14:00:00,3.14,3.17,3.14,3.17,14966000.0,3.14,3.17,3.14,3.17,14966000.0
2009-02-05 14:30:00,3.17,3.19,3.14,3.15,17380000.0,3.17,3.19,3.14,3.15,17380000.0
2009-02-05 15:00:00,3.15,3.17,3.14,3.17,17154000.0,3.15,3.17,3.14,3.17,17154000.0
2009-02-05 15:30:00,3.17,3.18,3.15,3.16,23180000.0,3.17,3.18,3.15,3.16,23180000.0
2009-02-06 09:30:00,3.17,3.29,3.16,3.28,29330000.0,3.17,3.29,3.16,3.28,29330000.0
2009-02-06 10:00:00,3.28,3.3,3.26,3.28,26328000.0,3.28,3.3,3.26,3.28,26328000.0
2009-02-06 10:30:00,3.28,3.29,3.25,3.27,16020000.0,3.28,3.29,3.25,3.27,16020000.0
2009-02-06 11:00:00,3.27,3.3,3.27,3.3,13612000.0,3.27,3.3,3.27,3.3,13612000.0
2009-02-06 11:30:00,3.3,3.31,3.28,3.29,10578000.0,3.3,3.31,3.28,3.29,10578000.0
2009-02-06 12:00:00,3.29,3.3,3.28,3.29,12856000.0,3.29,3.3,3.28,3.29,12856000.0
2009-02-06 12:30:00,3.29,3.33,3.29,3.29,18452000.0,3.29,3.33,3.29,3.29,18452000.0
2009-02-06 13:00:00,3.29,3.33,3.29,3.32,14614000.0,3.29,3.33,3.29,3.32,14614000.0
2009-02-06 13:30:00,3.32,3.32,3.31,3.32,8952000.0,3.32,3.32,3.31,3.32,8952000.0
2009-02-06 14:00:00,3.32,3.32,3.3,3.31,13610000.0,3.32,3.32,3.3,3.31,13610000.0
2009-02-06 14:30:00,3.31,3.32,3.29,3.31,15974000.0,3.31,3.32,3.29,3.31,15974000.0
2009-02-06 15:00:00,3.31,3.32,3.29,3.31,19398000.0,3.31,3.32,3.29,3.31,19398000.0
2009-02-06 15:30:00,3.31,3.35,3.31,3.33,31988000.0,3.31,3.35,3.31,3.33,31988000.0
2009-02-09 09:30:00,3.33,3.36,3.29,3.36,24904000.0,3.33,3.36,3.29,3.36,24904000.0
2009-02-09 10:00:00,3.36,3.37,3.27,3.28,25376000.0,3.36,3.37,3.27,3.28,25376000.0
2009-02-09 10:30:00,3.28,3.33,3.28,3.33,20230000.0,3.28,3.33,3.28,3.33,20230000.0
2009-02-09 11:00:00,3.33,3.33,3.28,3.29,14180000.0,3.33,3.33,3.28,3.29,14180000.0
2009-02-09 11:30:00,3.29,3.3,3.28,3.29,11028000.0,3.29,3.3,3.28,3.29,11028000.0
2009-02-09 12:00:00,3.29,3.33,3.29,3.33,11004000.0,3.29,3.33,3.29,3.33,11004000.0
2009-02-09 12:30:00,3.33,3.34,3.31,3.34,9346000.0,3.33,3.34,3.31,3.34,9346000.0
2009-02-09 13:00:00,3.34,3.35,3.32,3.32,7276000.0,3.34,3.35,3.32,3.32,7276000.0
2009-02-09 13:30:00,3.32,3.33,3.31,3.33,8782000.0,3.32,3.33,3.31,3.33,8782000.0
2009-02-09 14:00:00,3.33,3.34,3.3,3.3,10680000.0,3.33,3.34,3.3,3.3,10680000.0
2009-02-09 14:30:00,3.3,3.32,3.3,3.32,8102000.0,3.3,3.32,3.3,3.32,8102000.0
2009-02-09 15:00:00,3.32,3.34,3.31,3.33,11896000.0,3.32,3.34,3.31,3.33,11896000.0
2009-02-09 15:30:00,3.33,3.34,3.32,3.33,18832000.0,3.33,3.34,3.32,3.33,18832000.0
2009-02-10 09:30:00,3.31,3.36,3.29,3.34,20712000.0,3.31,3.36,3.29,3.34,20712000.0
2009-02-10 10:00:00,3.34,3.35,3.31,3.32,11898000.0,3.34,3.35,3.31,3.32,11898000.0
2009-02-10 10:30:00,3.32,3.33,3.29,3.29,12090000.0,3.32,3.33,3.29,3.29,12090000.0
2009-02-10 11:00:00,3.29,3.31,3.25,3.28,20390000.0,3.29,3.31,3.25,3.28,20390000.0
2009-02-10 11:30:00,3.28,3.28,3.2,3.24,24984000.0,3.28,3.28,3.2,3.24,24984000.0
2009-02-10 12:00:00,3.24,3.25,3.23,3.24,7444000.0,3.24,3.25,3.23,3.24,7444000.0
2009-02-10 12:30:00,3.24,3.25,3.23,3.23,8678000.0,3.24,3.25,3.23,3.23,8678000.0
2009-02-10 13:00:00,3.23,3.24,3.17,3.19,20572000.0,3.23,3.24,3.17,3.19,20572000.0
2009-02-10 13:30:00,3.19,3.21,3.18,3.19,9068000.0,3.19,3.21,3.18,3.19,9068000.0
2009-02-10 14:00:00,3.19,3.2,3.17,3.17,11692000.0,3.19,3.2,3.17,3.17,11692000.0
2009-02-10 14:30:00,3.17,3.19,3.15,3.17,12328000.0,3.17,3.19,3.15,3.17,12328000.0
2009-02-10 15:00:00,3.17,3.19,3.15,3.16,15690000.0,3.17,3.19,3.15,3.16,15690000.0
2009-02-10 15:30:00,3.16,3.2,3.16,3.17,28620000.0,3.16,3.2,3.16,3.17,28620000.0
2009-02-11 09:30:00,3.16,3.19,3.13,3.15,18260000.0,3.16,3.19,3.13,3.15,18260000.0
2009-02-11 10:00:00,3.15,3.16,3.11,3.13,16644000.0,3.15,3.16,3.11,3.13,16644000.0
2009-02-11 10:30:00,3.13,3.19,3.12,3.18,14112000.0,3.13,3.19,3.12,3.18,14112000.0
2009-02-11 11:00:00,3.18,3.21,3.16,3.2,10220000.0,3.18,3.21,3.16,3.2,10220000.0
2009-02-11 11:30:00,3.2,3.22,3.17,3.2,8656000.0,3.2,3.22,3.17,3.2,8656000.0
2009-02-11 12:00:00,3.2,3.21,3.17,3.2,5266000.0,3.2,3.21,3.17,3.2,5266000.0
2009-02-11 12:30:00,3.2,3.22,3.19,3.2,8310000.0,3.2,3.22,3.19,3.2,8310000.0
2009-02-11 13:00:00,3.2,3.21,3.18,3.2,8330000.0,3.2,3.21,3.18,3.2,8330000.0
2009-02-11 13:30:00,3.2,3.21,3.16,3.18,11090000.0,3.2,3.21,3.16,3.18,11090000.0
2009-02-11 14:00:00,3.18,3.2,3.16,3.19,9952000.0,3.18,3.2,3.16,3.19,9952000.0
2009-02-11 14:30:00,3.19,3.24,3.19,3.23,12614000.0,3.19,3.24,3.19,3.23,12614000.0
2009-02-11 15:00:00,3.23,3.25,3.21,3.22,15448000.0,3.23,3.25,3.21,3.22,15448000.0
2009-02-11 15:30:00,3.22,3.23,3.2,3.22,18572000.0,3.22,3.23,3.2,3.22,18572000.0
2009-02-12 09:30:00,3.17,3.19,3.13,3.13,17136000.0,3.17,3.19,3.13,3.13,17136000.0
2009-02-12 10:00:00,3.13,3.14,3.11,3.14,10922000.0,3.13,3.14,3.11,3.14,10922000.0
2009-02-12 10:30:00,3.14,3.15,3.12,3.14,9812000.0,3.14,3.15,3.12,3.14,9812000.0
2009-02-12 11:00:00,3.14,3.16,3.12,3.15,6360000.0,3.14,3.16,3.12,3.15,6360000.0
2009-02-12 11:30:00,3.14,3.2,3.14,3.17,7230000.0,3.14,3.2,3.14,3.17,7230000.0
2009-02-12 12:00:00,3.17,3.21,3.17,3.21,4458000.0,3.17,3.21,3.17,3.21,4458000.0
2009-02-12 12:30:00,3.21,3.21,3.18,3.18,5278000.0,3.21,3.21,3.18,3.18,5278000.0
2009-02-12 13:00:00,3.18,3.19,3.15,3.16,7132000.0,3.18,3.19,3.15,3.16,7132000.0
2009-02-12 13:30:00,3.16,3.17,3.13,3.16,11238000.0,3.16,3.17,3.13,3.16,11238000.0
2009-02-12 14:00:00,3.16,3.16,3.13,3.13,8210000.0,3.16,3.16,3.13,3.13,8210000.0
2009-02-12 14:30:00,3.13,3.13,3.09,3.11,16654000.0,3.13,3.13,3.09,3.11,16654000.0
2009-02-12 15:00:00,3.11,3.17,3.09,3.17,18560000.0,3.11,3.17,3.09,3.17,18560000.0
2009-02-12 15:30:00,3.17,3.21,3.15,3.2,30828000.0,3.17,3.21,3.15,3.2,30828000.0
2009-02-13 09:30:00,3.19,3.21,3.16,3.19,9874000.0,3.19,3.21,3.16,3.19,9874000.0
2009-02-13 10:00:00,3.19,3.22,3.18,3.22,9784000.0,3.19,3.22,3.18,3.22,9784000.0
2009-02-13 10:30:00,3.22,3.23,3.21,3.22,7610000.0,3.22,3.23,3.21,3.22,7610000.0
2009-02-13 11:00:00,3.22,3.22,3.19,3.19,4190000.0,3.22,3.22,3.19,3.19,4190000.0
2009-02-13 11:30:00,3.19,3.21,3.18,3.18,4914000.0,3.19,3.21,3.18,3.18,4914000.0
2009-02-13 12:00:00,3.18,3.19,3.17,3.18,4090000.0,3.18,3.19,3.17,3.18,4090000.0
2009-02-13 12:30:00,3.18,3.19,3.14,3.16,5276000.0,3.18,3.19,3.14,3.16,5276000.0
2009-02-13 13:00:00,3.15,3.18,3.15,3.18,3402000.0,3.15,3.18,3.15,3.18,3402000.0
2009-02-13 13:30:00,3.18,3.2,3.17,3.19,5084000.0,3.18,3.2,3.17,3.19,5084000.0
2009-02-13 14:00:00,3.19,3.21,3.18,3.19,4352000.0,3.19,3.21,3.18,3.19,4352000.0
2009-02-13 14:30:00,3.19,3.21,3.18,3.19,4290000.0,3.19,3.21,3.18,3.19,4290000.0
2009-02-13 15:00:00,3.19,3.2,3.16,3.18,6174000.0,3.19,3.2,3.16,3.18,6174000.0
2009-02-13 15:30:00,3.18,3.2,3.16,3.16,8544000.0,3.18,3.2,3.16,3.16,8544000.0
2009-02-17 09:30:00,3.08,3.12,3.06,3.09,25620000.0,3.08,3.12,3.06,3.09,25620000.0
2009-02-17 10:00:00,3.09,3.1,3.06,3.08,11006000.0,3.09,3.1,3.06,3.08,11006000.0
2009-02-17 10:30:00,3.08,3.1,3.07,3.1,7744000.0,3.08,3.1,3.07,3.1,7744000.0
2009-02-17 11:00:00,3.1,3.1,3.08,3.1,4882000.0,3.1,3.1,3.08,3.1,4882000.0
2009-02-17 11:30:00,3.1,3.1,3.08,3.09,5746000.0,3.1,3.1,3.08,3.09,5746000.0
2009-02-17 12:00:00,3.09,3.1,3.08,3.09,6232000.0,3.09,3.1,3.08,3.09,6232000.0
2009-02-17 12:30:00,3.09,3.1,3.08,3.08,4854000.0,3.09,3.1,3.08,3.08,4854000.0
2009-02-17 13:00:00,3.08,3.09,3.07,3.08,5078000.0,3.08,3.09,3.07,3.08,5078000.0
2009-02-17 13:30:00,3.08,3.09,3.07,3.08,7544000.0,3.08,3.09,3.07,3.08,7544000.0
2009-02-17 14:00:00,3.08,3.1,3.07,3.09,9032000.0,3.08,3.1,3.07,3.09,9032000.0
2009-02-17 14:30:00,3.09,3.12,3.09,3.1,13386000.0,3.09,3.12,3.09,3.1,13386000.0
2009-02-17 15:00:00,3.1,3.11,3.08,3.09,10886000.0,3.1,3.11,3.08,3.09,10886000.0
2009-02-17 15:30:00,3.09,3.13,3.08,3.08,22204000.0,3.09,3.13,3.08,3.08,22204000.0
2009-02-18 09:30:00,3.11,3.12,3.07,3.08,17470000.0,3.11,3.12,3.07,3.08,17470000.0
2009-02-18 10:00:00,3.08,3.09,3.03,3.08,17124000.0,3.08,3.09,3.03,3.08,17124000.0
2009-02-18 10:30:00,3.08,3.1,3.07,3.08,11482000.0,3.08,3.1,3.07,3.08,11482000.0
2009-02-18 11:00:00,3.08,3.14,3.07,3.12,11676000.0,3.08,3.14,3.07,3.12,11676000.0
2009-02-18 11:30:00,3.12,3.14,3.1,3.11,9796000.0,3.12,3.14,3.1,3.11,9796000.0
2009-02-18 12:00:00,3.11,3.14,3.1,3.1,4894000.0,3.11,3.14,3.1,3.1,4894000.0
2009-02-18 12:30:00,3.1,3.12,3.09,3.11,4014000.0,3.1,3.12,3.09,3.11,4014000.0
2009-02-18 13:00:00,3.11,3.11,3.08,3.1,5516000.0,3.11,3.11,3.08,3.1,5516000.0
2009-02-18 13:30:00,3.1,3.1,3.08,3.08,6434000.0,3.1,3.1,3.08,3.08,6434000.0
2009-02-18 14:00:00,3.08,3.1,3.07,3.09,8270000.0,3.08,3.1,3.07,3.09,8270000.0
2009-02-18 14:30:00,3.1,3.11,3.08,3.11,7124000.0,3.1,3.11,3.08,3.11,7124000.0
2009-02-18 15:00:00,3.11,3.12,3.09,3.1,11432000.0,3.11,3.12,3.09,3.1,11432000.0
2009-02-18 15:30:00,3.1,3.13,3.1,3.12,21880000.0,3.1,3.13,3.1,3.12,21880000.0
2009-02-19 09:30:00,3.14,3.21,3.14,3.19,22574000.0,3.14,3.21,3.14,3.19,22574000.0
2009-02-19 10:00:00,3.19,3.2,3.13,3.14,11588000.0,3.19,3.2,3.13,3.14,11588000.0
2009-02-19 10:30:00,3.14,3.15,3.12,3.13,9934000.0,3.14,3.15,3.12,3.13,9934000.0
2009-02-19 11:00:00,3.13,3.16,3.13,3.14,5602000.0,3.13,3.16,3.13,3.14,5602000.0
2009-02-19 11:30:00,3.14,3.14,3.11,3.12,6718000.0,3.14,3.14,3.11,3.12,6718000.0
2009-02-19 12:00:00,3.12,3.12,3.1,3.11,6492000.0,3.12,3.12,3.1,3.11,6492000.0
2009-02-19 12:30:00,3.11,3.12,3.11,3.11,4344000.0,3.11,3.12,3.11,3.11,4344000.0
2009-02-19 13:00:00,3.11,3.15,3.11,3.14,6536000.0,3.11,3.15,3.11,3.14,6536000.0
2009-02-19 13:30:00,3.14,3.14,3.12,3.13,4560000.0,3.14,3.14,3.12,3.13,4560000.0
2009-02-19 14:00:00,3.13,3.13,3.1,3.12,7324000.0,3.13,3.13,3.1,3.12,7324000.0
2009-02-19 14:30:00,3.12,3.13,3.11,3.12,8224000.0,3.12,3.13,3.11,3.12,8224000.0
2009-02-19 15:00:00,3.12,3.13,3.09,3.11,13626000.0,3.12,3.13,3.09,3.11,13626000.0
2009-02-19 15:30:00,3.11,3.12,3.08,3.1,19436000.0,3.11,3.12,3.08,3.1,19436000.0
2009-02-20 09:30:00,3.05,3.13,3.04,3.09,25968000.0,3.05,3.13,3.04,3.09,25968000.0
2009-02-20 10:00:00,3.09,3.11,3.08,3.1,10168000.0,3.09,3.11,3.08,3.1,10168000.0
2009-02-20 10:30:00,3.1,3.12,3.09,3.1,7700000.0,3.1,3.12,3.09,3.1,7700000.0
2009-02-20 11:00:00,3.1,3.11,3.08,3.1,6818000.0,3.1,3.11,3.08,3.1,6818000.0
2009-02-20 11:30:00,3.1,3.12,3.09,3.12,7810000.0,3.1,3.12,3.09,3.12,7810000.0
2009-02-20 12:00:00,3.12,3.14,3.11,3.12,6574000.0,3.12,3.14,3.11,3.12,6574000.0
2009-02-20 12:30:00,3.12,3.12,3.1,3.11,6662000.0,3.12,3.12,3.1,3.11,6662000.0
2009-02-20 13:00:00,3.11,3.12,3.09,3.11,10598000.0,3.11,3.12,3.09,3.11,10598000.0
2009-02-20 13:30:00,3.11,3.13,3.1,3.12,10102000.0,3.11,3.13,3.1,3.12,10102000.0
2009-02-20 14:00:00,3.12,3.17,3.11,3.16,18436000.0,3.12,3.17,3.11,3.16,18436000.0
2009-02-20 14:30:00,3.16,3.19,3.15,3.17,17718000.0,3.16,3.19,3.15,3.17,17718000.0
2009-02-20 15:00:00,3.17,3.2,3.16,3.18,21256000.0,3.17,3.2,3.16,3.18,21256000.0
2009-02-20 15:30:00,3.18,3.21,3.17,3.19,28914000.0,3.18,3.21,3.17,3.19,28914000.0
2009-02-23 09:30:00,3.21,3.25,3.19,3.21,19986000.0,3.21,3.25,3.19,3.21,19986000.0
2009-02-23 10:00:00,3.21,3.21,3.17,3.19,12174000.0,3.21,3.21,3.17,3.19,12174000.0
2009-02-23 10:30:00,3.19,3.19,3.14,3.14,11324000.0,3.19,3.19,3.14,3.14,11324000.0
2009-02-23 11:00:00,3.14,3.16,3.13,3.13,7764000.0,3.14,3.16,3.13,3.13,7764000.0
2009-02-23 11:30:00,3.13,3.13,3.11,3.12,8066000.0,3.13,3.13,3.11,3.12,8066000.0
2009-02-23 12:00:00,3.12,3.14,3.1,3.13,8074000.0,3.12,3.14,3.1,3.13,8074000.0
2009-02-23 12:30:00,3.13,3.13,3.09,3.1,8634000.0,3.13,3.13,3.09,3.1,8634000.0
2009-02-23 13:00:00,3.1,3.12,3.09,3.11,5916000.0,3.1,3.12,3.09,3.11,5916000.0
2009-02-23 13:30:00,3.11,3.12,3.1,3.1,5462000.0,3.11,3.12,3.1,3.1,5462000.0
2009-02-23 14:00:00,3.1,3.12,3.09,3.12,7996000.0,3.1,3.12,3.09,3.12,7996000.0
2009-02-23 14:30:00,3.12,3.13,3.09,3.1,10708000.0,3.12,3.13,3.09,3.1,10708000.0
2009-02-23 15:00:00,3.1,3.12,3.08,3.09,11114000.0,3.1,3.12,3.08,3.09,11114000.0
2009-02-23 15:30:00,3.09,3.11,3.08,3.09,20552000.0,3.09,3.11,3.08,3.09,20552000.0
2009-02-24 09:30:00,3.1,3.17,3.09,3.14,18218000.0,3.1,3.17,3.09,3.14,18218000.0
2009-02-24 10:00:00,3.14,3.16,3.13,3.16,11166000.0,3.14,3.16,3.13,3.16,11166000.0
2009-02-24 10:30:00,3.16,3.19,3.16,3.17,15446000.0,3.16,3.19,3.16,3.17,15446000.0
2009-02-24 11:00:00,3.17,3.2,3.17,3.18,12648000.0,3.17,3.2,3.17,3.18,12648000.0
2009-02-24 11:30:00,3.19,3.19,3.17,3.18,8094000.0,3.19,3.19,3.17,3.18,8094000.0
2009-02-24 12:00:00,3.18,3.2,3.17,3.19,9508000.0,3.18,3.2,3.17,3.19,9508000.0
2009-02-24 12:30:00,3.19,3.21,3.19,3.19,9274000.0,3.19,3.21,3.19,3.19,9274000.0
2009-02-24 13:00:00,3.19,3.22,3.18,3.22,9154000.0,3.19,3.22,3.18,3.22,9154000.0
2009-02-24 13:30:00,3.22,3.23,3.21,3.23,12634000.0,3.22,3.23,3.21,3.23,12634000.0
2009-02-24 14:00:00,3.23,3.26,3.22,3.24,19538000.0,3.23,3.26,3.22,3.24,19538000.0
2009-02-24 14:30:00,3.24,3.26,3.23,3.26,13612000.0,3.24,3.26,3.23,3.26,13612000.0
2009-02-24 15:00:00,3.26,3.31,3.26,3.29,20808000.0,3.26,3.31,3.26,3.29,20808000.0
2009-02-24 15:30:00,3.29,3.3,3.27,3.28,30908000.0,3.29,3.3,3.27,3.28,30908000.0
2009-02-25 09:30:00,3.24,3.29,3.23,3.26,20868000.0,3.24,3.29,3.23,3.26,20868000.0
2009-02-25 10:00:00,3.27,3.27,3.22,3.24,15010000.0,3.27,3.27,3.22,3.24,15010000.0
2009-02-25 10:30:00,3.24,3.25,3.19,3.21,12322000.0,3.24,3.25,3.19,3.21,12322000.0
2009-02-25 11:00:00,3.21,3.22,3.19,3.2,8014000.0,3.21,3.22,3.19,3.2,8014000.0
2009-02-25 11:30:00,3.2,3.24,3.19,3.19,10538000.0,3.2,3.24,3.19,3.19,10538000.0
2009-02-25 12:00:00,3.19,3.2,3.16,3.16,5480000.0,3.19,3.2,3.16,3.16,5480000.0
2009-02-25 12:30:00,3.16,3.19,3.15,3.17,4588000.0,3.16,3.19,3.15,3.17,4588000.0
2009-02-25 13:00:00,3.17,3.19,3.14,3.15,10382000.0,3.17,3.19,3.14,3.15,10382000.0
2009-02-25 13:30:00,3.15,3.2,3.15,3.19,13138000.0,3.15,3.2,3.15,3.19,13138000.0
2009-02-25 14:00:00,3.19,3.19,3.14,3.17,17738000.0,3.19,3.19,3.14,3.17,17738000.0
2009-02-25 14:30:00,3.17,3.19,3.15,3.18,12018000.0,3.17,3.19,3.15,3.18,12018000.0
2009-02-25 15:00:00,3.18,3.25,3.17,3.23,17494000.0,3.18,3.25,3.17,3.23,17494000.0
2009-02-25 15:30:00,3.23,3.25,3.18,3.19,20644000.0,3.23,3.25,3.18,3.19,20644000.0
2009-02-26 09:30:00,3.21,3.22,3.14,3.18,15958000.0,3.21,3.22,3.14,3.18,15958000.0
2009-02-26 10:00:00,3.18,3.22,3.17,3.21,10008000.0,3.18,3.22,3.17,3.21,10008000.0
2009-02-26 10:30:00,3.21,3.24,3.19,3.21,9512000.0,3.21,3.24,3.19,3.21,9512000.0
2009-02-26 11:00:00,3.22,3.22,3.19,3.2,8190000.0,3.22,3.22,3.19,3.2,8190000.0
2009-02-26 11:30:00,3.2,3.22,3.2,3.21,6964000.0,3.2,3.22,3.2,3.21,6964000.0
2009-02-26 12:00:00,3.21,3.22,3.19,3.19,6552000.0,3.21,3.22,3.19,3.19,6552000.0
2009-02-26 12:30:00,3.2,3.2,3.16,3.16,6912000.0,3.2,3.2,3.16,3.16,6912000.0
2009-02-26 13:00:00,3.16,3.17,3.13,3.15,12236000.0,3.16,3.17,3.13,3.15,12236000.0
2009-02-26 13:30:00,3.15,3.17,3.14,3.16,6848000.0,3.15,3.17,3.14,3.16,6848000.0
2009-02-26 14:00:00,3.16,3.17,3.14,3.16,8124000.0,3.16,3.17,3.14,3.16,8124000.0
2009-02-26 14:30:00,3.15,3.16,3.13,3.13,8696000.0,3.15,3.16,3.13,3.13,8696000.0
2009-02-26 15:00:00,3.13,3.14,3.12,3.13,14704000.0,3.13,3.14,3.12,3.13,14704000.0
2009-02-26 15:30:00,3.13,3.16,3.12,3.12,16996000.0,3.13,3.16,3.12,3.12,16996000.0
2009-02-27 09:30:00,3.06,3.17,3.05,3.15,28238000.0,3.06,3.17,3.05,3.15,28238000.0
2009-02-27 10:00:00,3.15,3.2,3.15,3.17,15006000.0,3.15,3.2,3.15,3.17,15006000.0
2009-02-27 10:30:00,3.17,3.17,3.14,3.14,10464000.0,3.17,3.17,3.14,3.14,10464000.0
2009-02-27 11:00:00,3.14,3.15,3.13,3.15,11368000.0,3.14,3.15,3.13,3.15,11368000.0
2009-02-27 11:30:00,3.15,3.19,3.15,3.18,8344000.0,3.15,3.19,3.15,3.18,8344000.0
2009-02-27 12:00:00,3.18,3.2,3.17,3.19,10298000.0,3.18,3.2,3.17,3.19,10298000.0
2009-02-27 12:30:00,3.19,3.2,3.16,3.18,8244000.0,3.19,3.2,3.16,3.18,8244000.0
2009-02-27 13:00:00,3.18,3.21,3.18,3.2,11584000.0,3.18,3.21,3.18,3.2,11584000.0
2009-02-27 13:30:00,3.2,3.22,3.18,3.21,12300000.0,3.2,3.22,3.18,3.21,12300000.0
2009-02-27 14:00:00,3.21,3.23,3.2,3.2,15494000.0,3.21,3.23,3.2,3.2,15494000.0
2009-02-27 14:30:00,3.21,3.24,3.2,3.24,15230000.0,3.21,3.24,3.2,3.24,15230000.0
2009-02-27 15:00:00,3.24,3.24,3.2,3.21,20088000.0,3.24,3.24,3.2,3.21,20088000.0
2009-02-27 15:30:00,3.21,3.25,3.21,3.24,33984000.0,3.21,3.25,3.21,3.24,33984000.0
2009-03-02 09:30:00,3.18,3.28,3.18,3.24,27600000.0,3.18,3.28,3.18,3.24,27600000.0
2009-03-02 10:00:00,3.24,3.25,3.18,3.18,18350000.0,3.24,3.25,3.18,3.18,18350000.0
2009-03-02 10:30:00,3.18,3.19,3.14,3.16,19216000.0,3.18,3.19,3.14,3.16,19216000.0
2009-03-02 11:00:00,3.16,3.18,3.13,3.13,13006000.0,3.16,3.18,3.13,3.13,13006000.0
2009-03-02 11:30:00,3.13,3.14,3.11,3.13,12098000.0,3.13,3.14,3.11,3.13,12098000.0
2009-03-02 12:00:00,3.13,3.15,3.12,3.14,15318000.0,3.13,3.15,3.12,3.14,15318000.0
2009-03-02 12:30:00,3.14,3.15,3.11,3.11,10508000.0,3.14,3.15,3.11,3.11,10508000.0
2009-03-02 13:00:00,3.12,3.13,3.08,3.09,13022000.0,3.12,3.13,3.08,3.09,13022000.0
2009-03-02 13:30:00,3.09,3.12,3.08,3.12,10052000.0,3.09,3.12,3.08,3.12,10052000.0
2009-03-02 14:00:00,3.12,3.13,3.1,3.11,8594000.0,3.12,3.13,3.1,3.11,8594000.0
2009-03-02 14:30:00,3.11,3.15,3.1,3.12,11918000.0,3.11,3.15,3.1,3.12,11918000.0
2009-03-02 15:00:00,3.12,3.12,3.08,3.1,14842000.0,3.12,3.12,3.08,3.1,14842000.0
2009-03-02 15:30:00,3.1,3.12,3.09,3.1,25900000.0,3.1,3.12,3.09,3.1,25900000.0
2009-03-03 09:30:00,3.16,3.16,3.1,3.1,24480000.0,3.16,3.16,3.1,3.1,24480000.0
2009-03-03 10:00:00,3.1,3.16,3.1,3.13,12718000.0,3.1,3.16,3.1,3.13,12718000.0
2009-03-03 10:30:00,3.12,3.13,3.08,3.09,8336000.0,3.12,3.13,3.08,3.09,8336000.0
2009-03-03 11:00:00,3.09,3.12,3.07,3.11,12870000.0,3.09,3.12,3.07,3.11,12870000.0
2009-03-03 11:30:00,3.11,3.13,3.09,3.09,10016000.0,3.11,3.13,3.09,3.09,10016000.0
2009-03-03 12:00:00,3.09,3.14,3.09,3.14,11102000.0,3.09,3.14,3.09,3.14,11102000.0
2009-03-03 12:30:00,3.14,3.14,3.1,3.11,10922000.0,3.14,3.14,3.1,3.11,10922000.0
2009-03-03 13:00:00,3.11,3.11,3.09,3.09,13950000.0,3.11,3.11,3.09,3.09,13950000.0
2009-03-03 13:30:00,3.09,3.1,3.07,3.1,9830000.0,3.09,3.1,3.07,3.1,9830000.0
2009-03-03 14:00:00,3.09,3.1,3.09,3.09,12080000.0,3.09,3.1,3.09,3.09,12080000.0
2009-03-03 14:30:00,3.09,3.14,3.09,3.13,15836000.0,3.09,3.14,3.09,3.13,15836000.0
2009-03-03 15:00:00,3.13,3.13,3.08,3.09,14058000.0,3.13,3.13,3.08,3.09,14058000.0
2009-03-03 15:30:00,3.09,3.1,3.07,3.08,25104000.0,3.09,3.1,3.07,3.08,25104000.0
2009-03-04 09:30:00,3.13,3.19,3.13,3.14,32838000.0,3.13,3.19,3.13,3.14,32838000.0
2009-03-04 10:00:00,3.14,3.16,3.12,3.16,14004000.0,3.14,3.16,3.12,3.16,14004000.0
2009-03-04 10:30:00,3.16,3.22,3.15,3.2,23318000.0,3.16,3.22,3.15,3.2,23318000.0
2009-03-04 11:00:00,3.2,3.22,3.18,3.21,12576000.0,3.2,3.22,3.18,3.21,12576000.0
2009-03-04 11:30:00,3.21,3.21,3.18,3.2,9172000.0,3.21,3.21,3.18,3.2,9172000.0
2009-03-04 12:00:00,3.2,3.21,3.18,3.19,8046000.0,3.2,3.21,3.18,3.19,8046000.0
2009-03-04 12:30:00,3.19,3.21,3.19,3.19,10132000.0,3.19,3.21,3.19,3.19,10132000.0
2009-03-04 13:00:00,3.19,3.21,3.18,3.2,8336000.0,3.19,3.21,3.18,3.2,8336000.0
2009-03-04 13:30:00,3.2,3.23,3.2,3.22,11946000.0,3.2,3.23,3.2,3.22,11946000.0
2009-03-04 14:00:00,3.22,3.24,3.21,3.21,14986000.0,3.22,3.24,3.21,3.21,14986000.0
2009-03-04 14:30:00,3.22,3.25,3.21,3.25,20572000.0,3.22,3.25,3.21,3.25,20572000.0
2009-03-04 15:00:00,3.25,3.29,3.24,3.28,24812000.0,3.25,3.29,3.24,3.28,24812000.0
2009-03-04 15:30:00,3.28,3.29,3.24,3.24,38444000.0,3.28,3.29,3.24,3.24,38444000.0
2009-03-05 09:30:00,3.21,3.28,3.2,3.24,23202000.0,3.21,3.28,3.2,3.24,23202000.0
2009-03-05 10:00:00,3.24,3.27,3.22,3.25,17196000.0,3.24,3.27,3.22,3.25,17196000.0
2009-03-05 10:30:00,3.25,3.29,3.25,3.27,24564000.0,3.25,3.29,3.25,3.27,24564000.0
2009-03-05 11:00:00,3.27,3.28,3.22,3.23,15674000.0,3.27,3.28,3.22,3.23,15674000.0
2009-03-05 11:30:00,3.23,3.23,3.19,3.19,16044000.0,3.23,3.23,3.19,3.19,16044000.0
2009-03-05 12:00:00,3.19,3.22,3.18,3.22,12806000.0,3.19,3.22,3.18,3.22,12806000.0
2009-03-05 12:30:00,3.22,3.23,3.2,3.21,8900000.0,3.22,3.23,3.2,3.21,8900000.0
2009-03-05 13:00:00,3.21,3.26,3.2,3.25,13378000.0,3.21,3.26,3.2,3.25,13378000.0
2009-03-05 13:30:00,3.25,3.26,3.24,3.26,13184000.0,3.25,3.26,3.24,3.26,13184000.0
2009-03-05 14:00:00,3.26,3.27,3.23,3.24,14036000.0,3.26,3.27,3.23,3.24,14036000.0
2009-03-05 14:30:00,3.24,3.25,3.22,3.23,12818000.0,3.24,3.25,3.22,3.23,12818000.0
2009-03-05 15:00:00,3.23,3.26,3.23,3.25,23610000.0,3.23,3.26,3.23,3.25,23610000.0
2009-03-05 15:30:00,3.25,3.26,3.21,3.24,26828000.0,3.25,3.26,3.21,3.24,26828000.0
2009-03-06 09:30:00,3.26,3.28,3.17,3.19,33828000.0,3.26,3.28,3.17,3.19,33828000.0
2009-03-06 10:00:00,3.19,3.19,3.1,3.12,31490000.0,3.19,3.19,3.1,3.12,31490000.0
2009-03-06 10:30:00,3.12,3.13,3.06,3.08,24508000.0,3.12,3.13,3.06,3.08,24508000.0
2009-03-06 11:00:00,3.08,3.1,3.05,3.06,18114000.0,3.08,3.1,3.05,3.06,18114000.0
2009-03-06 11:30:00,3.06,3.1,3.05,3.06,15818000.0,3.06,3.1,3.05,3.06,15818000.0
2009-03-06 12:00:00,3.06,3.1,3.06,3.07,12150000.0,3.06,3.1,3.06,3.07,12150000.0
2009-03-06 12:30:00,3.07,3.07,3.01,3.04,19832000.0,3.07,3.07,3.01,3.04,19832000.0
2009-03-06 13:00:00,3.04,3.05,3.01,3.03,10110000.0,3.04,3.05,3.01,3.03,10110000.0
2009-03-06 13:30:00,3.03,3.04,3.01,3.03,8542000.0,3.03,3.04,3.01,3.03,8542000.0
2009-03-06 14:00:00,3.03,3.05,3.02,3.04,15974000.0,3.03,3.05,3.02,3.04,15974000.0
2009-03-06 14:30:00,3.04,3.05,3.0,3.0,18092000.0,3.04,3.05,3.0,3.0,18092000.0
2009-03-06 15:00:00,3.0,3.03,2.99,2.99,25230000.0,3.0,3.03,2.99,2.99,25230000.0
2009-03-06 15:30:00,2.99,3.08,2.99,3.08,50700000.0,2.99,3.08,2.99,3.08,50700000.0
2009-03-09 09:30:00,3.11,3.2,3.09,3.16,48062000.0,3.11,3.2,3.09,3.16,48062000.0
2009-03-09 10:00:00,3.16,3.2,3.15,3.18,29348000.0,3.16,3.2,3.15,3.18,29348000.0
2009-03-09 10:30:00,3.18,3.2,3.12,3.13,22240000.0,3.18,3.2,3.12,3.13,22240000.0
2009-03-09 11:00:00,3.13,3.15,3.11,3.11,17790000.0,3.13,3.15,3.11,3.11,17790000.0
2009-03-09 11:30:00,3.12,3.13,3.06,3.08,20208000.0,3.12,3.13,3.06,3.08,20208000.0
2009-03-09 12:00:00,3.08,3.12,3.07,3.11,9676000.0,3.08,3.12,3.07,3.11,9676000.0
2009-03-09 12:30:00,3.11,3.12,3.05,3.07,15812000.0,3.11,3.12,3.05,3.07,15812000.0
2009-03-09 13:00:00,3.07,3.07,3.02,3.04,15200000.0,3.07,3.07,3.02,3.04,15200000.0
2009-03-09 13:30:00,3.04,3.06,3.04,3.06,11886000.0,3.04,3.06,3.04,3.06,11886000.0
2009-03-09 14:00:00,3.06,3.07,3.03,3.04,13240000.0,3.06,3.07,3.03,3.04,13240000.0
2009-03-09 14:30:00,3.04,3.05,3.01,3.03,14992000.0,3.04,3.05,3.01,3.03,14992000.0
2009-03-09 15:00:00,3.03,3.04,3.01,3.02,14702000.0,3.03,3.04,3.01,3.02,14702000.0
2009-03-09 15:30:00,3.02,3.04,3.01,3.02,24558000.0,3.02,3.04,3.01,3.02,24558000.0
2009-03-10 09:30:00,3.12,3.15,3.09,3.12,35400000.0,3.12,3.15,3.09,3.12,35400000.0
2009-03-10 10:00:00,3.12,3.17,3.12,3.16,27416000.0,3.12,3.17,3.12,3.16,27416000.0
2009-03-10 10:30:00,3.16,3.18,3.15,3.17,21286000.0,3.16,3.18,3.15,3.17,21286000.0
2009-03-10 11:00:00,3.17,3.19,3.16,3.18,13912000.0,3.17,3.19,3.16,3.18,13912000.0
2009-03-10 11:30:00,3.18,3.2,3.18,3.2,18350000.0,3.18,3.2,3.18,3.2,18350000.0
2009-03-10 12:00:00,3.2,3.23,3.19,3.22,17030000.0,3.2,3.23,3.19,3.22,17030000.0
2009-03-10 12:30:00,3.22,3.23,3.2,3.21,13004000.0,3.22,3.23,3.2,3.21,13004000.0
2009-03-10 13:00:00,3.21,3.23,3.21,3.23,12160000.0,3.21,3.23,3.21,3.23,12160000.0
2009-03-10 13:30:00,3.23,3.25,3.23,3.23,15554000.0,3.23,3.25,3.23,3.23,15554000.0
2009-03-10 14:00:00,3.23,3.25,3.23,3.23,22708000.0,3.23,3.25,3.23,3.23,22708000.0
2009-03-10 14:30:00,3.23,3.27,3.21,3.27,22790000.0,3.23,3.27,3.21,3.27,22790000.0
2009-03-10 15:00:00,3.27,3.29,3.26,3.28,26842000.0,3.27,3.29,3.26,3.28,26842000.0
2009-03-10 15:30:00,3.28,3.29,3.26,3.29,40606000.0,3.28,3.29,3.26,3.29,40606000.0
2009-03-11 09:30:00,3.31,3.36,3.26,3.35,40970000.0,3.31,3.36,3.26,3.35,40970000.0
2009-03-11 10:00:00,3.35,3.38,3.33,3.37,27116000.0,3.35,3.38,3.33,3.37,27116000.0
2009-03-11 10:30:00,3.38,3.39,3.35,3.37,19220000.0,3.38,3.39,3.35,3.37,19220000.0
2009-03-11 11:00:00,3.37,3.38,3.35,3.37,12960000.0,3.37,3.38,3.35,3.37,12960000.0
2009-03-11 11:30:00,3.37,3.38,3.34,3.38,14330000.0,3.37,3.38,3.34,3.38,14330000.0
2009-03-11 12:00:00,3.37,3.38,3.36,3.37,10130000.0,3.37,3.38,3.36,3.37,10130000.0
2009-03-11 12:30:00,3.37,3.38,3.35,3.36,9920000.0,3.37,3.38,3.35,3.36,9920000.0
2009-03-11 13:00:00,3.36,3.37,3.36,3.36,9386000.0,3.36,3.37,3.36,3.36,9386000.0
2009-03-11 13:30:00,3.36,3.41,3.36,3.4,24000000.0,3.36,3.41,3.36,3.4,24000000.0
2009-03-11 14:00:00,3.4,3.42,3.35,3.37,18938000.0,3.4,3.42,3.35,3.37,18938000.0
2009-03-11 14:30:00,3.37,3.41,3.37,3.39,15324000.0,3.37,3.41,3.37,3.39,15324000.0
2009-03-11 15:00:00,3.4,3.47,3.4,3.45,28864000.0,3.4,3.47,3.4,3.45,28864000.0
2009-03-11 15:30:00,3.45,3.47,3.42,3.43,33058000.0,3.45,3.47,3.42,3.43,33058000.0
2009-03-12 09:30:00,3.42,3.46,3.38,3.4,25410000.0,3.42,3.46,3.38,3.4,25410000.0
2009-03-12 10:00:00,3.4,3.44,3.36,3.41,25642000.0,3.4,3.44,3.36,3.41,25642000.0
2009-03-12 10:30:00,3.41,3.45,3.4,3.44,14314000.0,3.41,3.45,3.4,3.44,14314000.0
2009-03-12 11:00:00,3.43,3.44,3.4,3.4,10752000.0,3.43,3.44,3.4,3.4,10752000.0
2009-03-12 11:30:00,3.4,3.43,3.4,3.42,13028000.0,3.4,3.43,3.4,3.42,13028000.0
2009-03-12 12:00:00,3.42,3.45,3.41,3.41,12670000.0,3.42,3.45,3.41,3.41,12670000.0
2009-03-12 12:30:00,3.41,3.44,3.41,3.42,8996000.0,3.41,3.44,3.41,3.42,8996000.0
2009-03-12 13:00:00,3.42,3.43,3.4,3.41,10038000.0,3.42,3.43,3.4,3.41,10038000.0
2009-03-12 13:30:00,3.41,3.44,3.41,3.41,7680000.0,3.41,3.44,3.41,3.41,7680000.0
2009-03-12 14:00:00,3.41,3.45,3.4,3.44,16368000.0,3.41,3.45,3.4,3.44,16368000.0
2009-03-12 14:30:00,3.44,3.46,3.42,3.44,14382000.0,3.44,3.46,3.42,3.44,14382000.0
2009-03-12 15:00:00,3.44,3.46,3.43,3.45,11420000.0,3.44,3.46,3.43,3.45,11420000.0
2009-03-12 15:30:00,3.45,3.49,3.45,3.48,32492000.0,3.45,3.49,3.45,3.48,32492000.0
2009-03-13 09:30:00,3.47,3.49,3.41,3.43,28444000.0,3.47,3.49,3.41,3.43,28444000.0
2009-03-13 10:00:00,3.43,3.47,3.42,3.42,17498000.0,3.43,3.47,3.42,3.42,17498000.0
2009-03-13 10:30:00,3.42,3.45,3.41,3.43,17000000.0,3.42,3.45,3.41,3.43,17000000.0
2009-03-13 11:00:00,3.42,3.44,3.39,3.41,15178000.0,3.42,3.44,3.39,3.41,15178000.0
2009-03-13 11:30:00,3.42,3.42,3.38,3.39,14106000.0,3.42,3.42,3.38,3.39,14106000.0
2009-03-13 12:00:00,3.39,3.41,3.39,3.39,7930000.0,3.39,3.41,3.39,3.39,7930000.0
2009-03-13 12:30:00,3.39,3.41,3.39,3.41,6086000.0,3.39,3.41,3.39,3.41,6086000.0
2009-03-13 13:00:00,3.41,3.44,3.4,3.44,6104000.0,3.41,3.44,3.4,3.44,6104000.0
2009-03-13 13:30:00,3.44,3.44,3.41,3.43,6480000.0,3.44,3.44,3.41,3.43,6480000.0
2009-03-13 14:00:00,3.43,3.44,3.41,3.42,7652000.0,3.43,3.44,3.41,3.42,7652000.0
2009-03-13 14:30:00,3.42,3.44,3.41,3.41,8378000.0,3.42,3.44,3.41,3.41,8378000.0
2009-03-13 15:00:00,3.41,3.42,3.4,3.41,11898000.0,3.41,3.42,3.4,3.41,11898000.0
2009-03-13 15:30:00,3.41,3.43,3.39,3.42,21756000.0,3.41,3.43,3.39,3.42,21756000.0
2009-03-16 09:30:00,3.43,3.44,3.35,3.35,20834000.0,3.43,3.44,3.35,3.35,20834000.0
2009-03-16 10:00:00,3.35,3.39,3.35,3.36,11694000.0,3.35,3.39,3.35,3.36,11694000.0
2009-03-16 10:30:00,3.36,3.39,3.33,3.34,11176000.0,3.36,3.39,3.33,3.34,11176000.0
2009-03-16 11:00:00,3.34,3.4,3.34,3.39,11914000.0,3.34,3.4,3.34,3.39,11914000.0
2009-03-16 11:30:00,3.39,3.42,3.39,3.41,9226000.0,3.39,3.42,3.39,3.41,9226000.0
2009-03-16 12:00:00,3.41,3.42,3.39,3.42,6546000.0,3.41,3.42,3.39,3.42,6546000.0
2009-03-16 12:30:00,3.42,3.46,3.42,3.46,16106000.0,3.42,3.46,3.42,3.46,16106000.0
2009-03-16 13:00:00,3.46,3.46,3.4,3.42,14450000.0,3.46,3.46,3.4,3.42,14450000.0
2009-03-16 13:30:00,3.42,3.45,3.41,3.42,9436000.0,3.42,3.45,3.41,3.42,9436000.0
2009-03-16 14:00:00,3.42,3.43,3.41,3.42,7416000.0,3.42,3.43,3.41,3.42,7416000.0
2009-03-16 14:30:00,3.42,3.43,3.39,3.4,10334000.0,3.42,3.43,3.39,3.4,10334000.0
2009-03-16 15:00:00,3.4,3.4,3.36,3.37,14310000.0,3.4,3.4,3.36,3.37,14310000.0
2009-03-16 15:30:00,3.38,3.38,3.34,3.35,21620000.0,3.38,3.38,3.34,3.35,21620000.0
2009-03-17 09:30:00,3.37,3.44,3.35,3.43,20584000.0,3.37,3.44,3.35,3.43,20584000.0
2009-03-17 10:00:00,3.43,3.46,3.41,3.44,17574000.0,3.43,3.46,3.41,3.44,17574000.0
2009-03-17 10:30:00,3.44,3.48,3.43,3.47,16310000.0,3.44,3.48,3.43,3.47,16310000.0
2009-03-17 11:00:00,3.47,3.47,3.46,3.46,8292000.0,3.47,3.47,3.46,3.46,8292000.0
2009-03-17 11:30:00,3.46,3.47,3.45,3.47,7054000.0,3.46,3.47,3.45,3.47,7054000.0
2009-03-17 12:00:00,3.47,3.49,3.45,3.46,9262000.0,3.47,3.49,3.45,3.46,9262000.0
2009-03-17 12:30:00,3.46,3.47,3.44,3.46,9224000.0,3.46,3.47,3.44,3.46,9224000.0
2009-03-17 13:00:00,3.46,3.48,3.45,3.46,11990000.0,3.46,3.48,3.45,3.46,11990000.0
2009-03-17 13:30:00,3.46,3.49,3.46,3.47,8112000.0,3.46,3.49,3.46,3.47,8112000.0
2009-03-17 14:00:00,3.47,3.52,3.46,3.5,25274000.0,3.47,3.52,3.46,3.5,25274000.0
2009-03-17 14:30:00,3.5,3.55,3.5,3.53,21746000.0,3.5,3.55,3.5,3.53,21746000.0
2009-03-17 15:00:00,3.53,3.59,3.53,3.56,29870000.0,3.53,3.59,3.53,3.56,29870000.0
2009-03-17 15:30:00,3.56,3.57,3.55,3.57,41398000.0,3.56,3.57,3.55,3.57,41398000.0
2009-03-18 09:30:00,3.55,3.58,3.51,3.54,23358000.0,3.55,3.58,3.51,3.54,23358000.0
2009-03-18 10:00:00,3.54,3.56,3.52,3.54,17508000.0,3.54,3.56,3.52,3.54,17508000.0
2009-03-18 10:30:00,3.53,3.55,3.51,3.55,11818000.0,3.53,3.55,3.51,3.55,11818000.0
2009-03-18 11:00:00,3.55,3.56,3.54,3.56,9576000.0,3.55,3.56,3.54,3.56,9576000.0
2009-03-18 11:30:00,3.56,3.57,3.54,3.57,8156000.0,3.56,3.57,3.54,3.57,8156000.0
2009-03-18 12:00:00,3.57,3.59,3.56,3.58,9754000.0,3.57,3.59,3.56,3.58,9754000.0
2009-03-18 12:30:00,3.57,3.59,3.57,3.59,6368000.0,3.57,3.59,3.57,3.59,6368000.0
2009-03-18 13:00:00,3.59,3.59,3.57,3.57,4162000.0,3.59,3.59,3.57,3.57,4162000.0
2009-03-18 13:30:00,3.57,3.59,3.56,3.58,6382000.0,3.57,3.59,3.56,3.58,6382000.0
2009-03-18 14:00:00,3.58,3.68,3.57,3.65,21114000.0,3.58,3.68,3.57,3.65,21114000.0
2009-03-18 14:30:00,3.65,3.7,3.62,3.68,20266000.0,3.65,3.7,3.62,3.68,20266000.0
2009-03-18 15:00:00,3.68,3.69,3.59,3.59,22980000.0,3.68,3.69,3.59,3.59,22980000.0
2009-03-18 15:30:00,3.59,3.6,3.56,3.56,38652000.0,3.59,3.6,3.56,3.56,38652000.0
2009-03-19 09:30:00,3.57,3.6,3.52,3.55,18062000.0,3.57,3.6,3.52,3.55,18062000.0
2009-03-19 10:00:00,3.55,3.56,3.52,3.52,17332000.0,3.55,3.56,3.52,3.52,17332000.0
2009-03-19 10:30:00,3.52,3.53,3.5,3.52,15902000.0,3.52,3.53,3.5,3.52,15902000.0
2009-03-19 11:00:00,3.51,3.52,3.5,3.51,8076000.0,3.51,3.52,3.5,3.51,8076000.0
2009-03-19 11:30:00,3.51,3.53,3.5,3.51,9970000.0,3.51,3.53,3.5,3.51,9970000.0
2009-03-19 12:00:00,3.51,3.51,3.48,3.5,11828000.0,3.51,3.51,3.48,3.5,11828000.0
2009-03-19 12:30:00,3.5,3.51,3.49,3.49,8044000.0,3.5,3.51,3.49,3.49,8044000.0
2009-03-19 13:00:00,3.49,3.49,3.46,3.48,14606000.0,3.49,3.49,3.46,3.48,14606000.0
2009-03-19 13:30:00,3.48,3.49,3.46,3.48,11440000.0,3.48,3.49,3.46,3.48,11440000.0
2009-03-19 14:00:00,3.48,3.5,3.47,3.48,7466000.0,3.48,3.5,3.47,3.48,7466000.0
2009-03-19 14:30:00,3.48,3.48,3.46,3.48,12064000.0,3.48,3.48,3.46,3.48,12064000.0
2009-03-19 15:00:00,3.48,3.51,3.48,3.5,9516000.0,3.48,3.51,3.48,3.5,9516000.0
2009-03-19 15:30:00,3.5,3.51,3.49,3.51,13618000.0,3.5,3.51,3.49,3.51,13618000.0
2009-03-20 09:30:00,3.51,3.54,3.5,3.52,34066000.0,3.51,3.54,3.5,3.52,34066000.0
2009-03-20 10:00:00,3.52,3.54,3.52,3.54,7938000.0,3.52,3.54,3.52,3.54,7938000.0
2009-03-20 10:30:00,3.54,3.54,3.51,3.53,8612000.0,3.54,3.54,3.51,3.53,8612000.0
2009-03-20 11:00:00,3.53,3.53,3.51,3.52,6436000.0,3.53,3.53,3.51,3.52,6436000.0
2009-03-20 11:30:00,3.52,3.52,3.5,3.51,5284000.0,3.52,3.52,3.5,3.51,5284000.0
2009-03-20 12:00:00,3.51,3.52,3.5,3.51,5548000.0,3.51,3.52,3.5,3.51,5548000.0
2009-03-20 12:30:00,3.51,3.51,3.48,3.49,8866000.0,3.51,3.51,3.48,3.49,8866000.0
2009-03-20 13:00:00,3.49,3.49,3.48,3.48,6294000.0,3.49,3.49,3.48,3.48,6294000.0
2009-03-20 13:30:00,3.48,3.49,3.46,3.47,8712000.0,3.48,3.49,3.46,3.47,8712000.0
2009-03-20 14:00:00,3.47,3.48,3.45,3.48,7394000.0,3.47,3.48,3.45,3.48,7394000.0
2009-03-20 14:30:00,3.48,3.49,3.46,3.48,10428000.0,3.48,3.49,3.46,3.48,10428000.0
2009-03-20 15:00:00,3.48,3.5,3.48,3.48,11424000.0,3.48,3.5,3.48,3.48,11424000.0
2009-03-20 15:30:00,3.48,3.51,3.48,3.5,21304000.0,3.48,3.51,3.48,3.5,21304000.0
2009-03-23 09:30:00,3.57,3.58,3.54,3.58,16036000.0,3.57,3.58,3.54,3.58,16036000.0
2009-03-23 10:00:00,3.58,3.65,3.58,3.63,18936000.0,3.58,3.65,3.58,3.63,18936000.0
2009-03-23 10:30:00,3.63,3.66,3.63,3.65,12524000.0,3.63,3.66,3.63,3.65,12524000.0
2009-03-23 11:00:00,3.65,3.66,3.64,3.65,9600000.0,3.65,3.66,3.64,3.65,9600000.0
2009-03-23 11:30:00,3.65,3.68,3.65,3.67,12786000.0,3.65,3.68,3.65,3.67,12786000.0
2009-03-23 12:00:00,3.67,3.68,3.67,3.68,5804000.0,3.67,3.68,3.67,3.68,5804000.0
2009-03-23 12:30:00,3.68,3.69,3.67,3.68,5270000.0,3.68,3.69,3.67,3.68,5270000.0
2009-03-23 13:00:00,3.68,3.69,3.67,3.67,6950000.0,3.68,3.69,3.67,3.67,6950000.0
2009-03-23 13:30:00,3.67,3.68,3.66,3.66,6050000.0,3.67,3.68,3.66,3.66,6050000.0
2009-03-23 14:00:00,3.66,3.67,3.66,3.67,5534000.0,3.66,3.67,3.66,3.67,5534000.0
2009-03-23 14:30:00,3.67,3.72,3.67,3.71,10472000.0,3.67,3.72,3.67,3.71,10472000.0
2009-03-23 15:00:00,3.71,3.75,3.71,3.73,20442000.0,3.71,3.75,3.71,3.73,20442000.0
2009-03-23 15:30:00,3.74,3.78,3.73,3.78,27198000.0,3.74,3.78,3.73,3.78,27198000.0
2009-03-24 09:30:00,3.74,3.75,3.68,3.7,21494000.0,3.74,3.75,3.68,3.7,21494000.0
2009-03-24 10:00:00,3.7,3.72,3.65,3.65,15928000.0,3.7,3.72,3.65,3.65,15928000.0
2009-03-24 10:30:00,3.65,3.65,3.62,3.64,16490000.0,3.65,3.65,3.62,3.64,16490000.0
2009-03-24 11:00:00,3.64,3.66,3.63,3.65,6498000.0,3.64,3.66,3.63,3.65,6498000.0
2009-03-24 11:30:00,3.65,3.68,3.63,3.64,7372000.0,3.65,3.68,3.63,3.64,7372000.0
2009-03-24 12:00:00,3.64,3.66,3.63,3.66,3792000.0,3.64,3.66,3.63,3.66,3792000.0
2009-03-24 12:30:00,3.66,3.69,3.66,3.68,6882000.0,3.66,3.69,3.66,3.68,6882000.0
2009-03-24 13:00:00,3.68,3.71,3.68,3.7,7632000.0,3.68,3.71,3.68,3.7,7632000.0
2009-03-24 13:30:00,3.7,3.7,3.66,3.67,7938000.0,3.7,3.7,3.66,3.67,7938000.0
2009-03-24 14:00:00,3.67,3.69,3.67,3.67,5092000.0,3.67,3.69,3.67,3.67,5092000.0
2009-03-24 14:30:00,3.67,3.68,3.65,3.65,6216000.0,3.67,3.68,3.65,3.65,6216000.0
2009-03-24 15:00:00,3.65,3.65,3.62,3.65,11172000.0,3.65,3.65,3.62,3.65,11172000.0
2009-03-24 15:30:00,3.65,3.66,3.62,3.64,23208000.0,3.65,3.66,3.62,3.64,23208000.0
2009-03-25 09:30:00,3.64,3.68,3.64,3.67,15456000.0,3.64,3.68,3.64,3.67,15456000.0
2009-03-25 10:00:00,3.67,3.7,3.64,3.64,13772000.0,3.67,3.7,3.64,3.64,13772000.0
2009-03-25 10:30:00,3.64,3.66,3.59,3.6,18144000.0,3.64,3.66,3.59,3.6,18144000.0
2009-03-25 11:00:00,3.6,3.63,3.58,3.6,13084000.0,3.6,3.63,3.58,3.6,13084000.0
2009-03-25 11:30:00,3.6,3.6,3.58,3.6,7732000.0,3.6,3.6,3.58,3.6,7732000.0
2009-03-25 12:00:00,3.6,3.62,3.57,3.59,10492000.0,3.6,3.62,3.57,3.59,10492000.0
2009-03-25 12:30:00,3.59,3.59,3.56,3.57,5478000.0,3.59,3.59,3.56,3.57,5478000.0
2009-03-25 13:00:00,3.57,3.58,3.52,3.53,7650000.0,3.57,3.58,3.52,3.53,7650000.0
2009-03-25 13:30:00,3.53,3.54,3.52,3.53,8420000.0,3.53,3.54,3.52,3.53,8420000.0
2009-03-25 14:00:00,3.52,3.53,3.49,3.52,11694000.0,3.52,3.53,3.49,3.52,11694000.0
2009-03-25 14:30:00,3.52,3.54,3.5,3.52,8742000.0,3.52,3.54,3.5,3.52,8742000.0
2009-03-25 15:00:00,3.52,3.55,3.51,3.55,10130000.0,3.52,3.55,3.51,3.55,10130000.0
2009-03-25 15:30:00,3.55,3.63,3.54,3.62,20120000.0,3.55,3.63,3.54,3.62,20120000.0
2009-03-26 09:30:00,3.67,3.74,3.65,3.69,18180000.0,3.67,3.74,3.65,3.69,18180000.0
2009-03-26 10:00:00,3.69,3.71,3.63,3.64,11892000.0,3.69,3.71,3.63,3.64,11892000.0
2009-03-26 10:30:00,3.64,3.68,3.63,3.68,8118000.0,3.64,3.68,3.63,3.68,8118000.0
2009-03-26 11:00:00,3.68,3.71,3.67,3.69,7054000.0,3.68,3.71,3.67,3.69,7054000.0
2009-03-26 11:30:00,3.69,3.7,3.68,3.7,4754000.0,3.69,3.7,3.68,3.7,4754000.0
2009-03-26 12:00:00,3.7,3.74,3.7,3.73,9878000.0,3.7,3.74,3.7,3.73,9878000.0
2009-03-26 12:30:00,3.73,3.73,3.7,3.7,4614000.0,3.73,3.73,3.7,3.7,4614000.0
2009-03-26 13:00:00,3.7,3.75,3.7,3.74,7004000.0,3.7,3.75,3.7,3.74,7004000.0
2009-03-26 13:30:00,3.74,3.74,3.7,3.71,5960000.0,3.74,3.74,3.7,3.71,5960000.0
2009-03-26 14:00:00,3.71,3.72,3.69,3.69,7556000.0,3.71,3.72,3.69,3.69,7556000.0
2009-03-26 14:30:00,3.69,3.69,3.64,3.64,12238000.0,3.69,3.69,3.64,3.64,12238000.0
2009-03-26 15:00:00,3.64,3.68,3.63,3.67,9982000.0,3.64,3.68,3.63,3.67,9982000.0
2009-03-26 15:30:00,3.67,3.69,3.66,3.68,14732000.0,3.67,3.69,3.66,3.68,14732000.0
2009-03-27 09:30:00,3.59,3.6,3.52,3.52,28514000.0,3.59,3.6,3.52,3.52,28514000.0
2009-03-27 10:00:00,3.52,3.57,3.52,3.56,13426000.0,3.52,3.57,3.52,3.56,13426000.0
2009-03-27 10:30:00,3.56,3.57,3.54,3.55,13520000.0,3.56,3.57,3.54,3.55,13520000.0
2009-03-27 11:00:00,3.55,3.59,3.53,3.59,9306000.0,3.55,3.59,3.53,3.59,9306000.0
2009-03-27 11:30:00,3.59,3.61,3.58,3.59,7248000.0,3.59,3.61,3.58,3.59,7248000.0
2009-03-27 12:00:00,3.59,3.61,3.56,3.56,8092000.0,3.59,3.61,3.56,3.56,8092000.0
2009-03-27 12:30:00,3.56,3.57,3.53,3.53,7980000.0,3.56,3.57,3.53,3.53,7980000.0
2009-03-27 13:00:00,3.53,3.54,3.51,3.53,9188000.0,3.53,3.54,3.51,3.53,9188000.0
2009-03-27 13:30:00,3.53,3.54,3.51,3.51,14030000.0,3.53,3.54,3.51,3.51,14030000.0
2009-03-27 14:00:00,3.51,3.54,3.51,3.52,7928000.0,3.51,3.54,3.51,3.52,7928000.0
2009-03-27 14:30:00,3.52,3.53,3.51,3.52,12514000.0,3.52,3.53,3.51,3.52,12514000.0
2009-03-27 15:00:00,3.52,3.55,3.52,3.53,11978000.0,3.52,3.55,3.52,3.53,11978000.0
2009-03-27 15:30:00,3.53,3.55,3.51,3.53,18344000.0,3.53,3.55,3.51,3.53,18344000.0
2009-03-30 09:30:00,3.53,3.57,3.52,3.57,33232000.0,3.53,3.57,3.52,3.57,33232000.0
2009-03-30 10:00:00,3.57,3.58,3.51,3.52,19536000.0,3.57,3.58,3.51,3.52,19536000.0
2009-03-30 10:30:00,3.52,3.53,3.5,3.52,15478000.0,3.52,3.53,3.5,3.52,15478000.0
2009-03-30 11:00:00,3.52,3.52,3.49,3.5,10780000.0,3.52,3.52,3.49,3.5,10780000.0
2009-03-30 11:30:00,3.5,3.54,3.5,3.54,9836000.0,3.5,3.54,3.5,3.54,9836000.0
2009-03-30 12:00:00,3.54,3.55,3.52,3.55,6148000.0,3.54,3.55,3.52,3.55,6148000.0
2009-03-30 12:30:00,3.55,3.56,3.53,3.54,4466000.0,3.55,3.56,3.53,3.54,4466000.0
2009-03-30 13:00:00,3.54,3.55,3.53,3.55,4052000.0,3.54,3.55,3.53,3.55,4052000.0
2009-03-30 13:30:00,3.55,3.55,3.52,3.52,4992000.0,3.55,3.55,3.52,3.52,4992000.0
2009-03-30 14:00:00,3.52,3.55,3.52,3.53,6624000.0,3.52,3.55,3.52,3.53,6624000.0
2009-03-30 14:30:00,3.53,3.54,3.52,3.53,6158000.0,3.53,3.54,3.52,3.53,6158000.0
2009-03-30 15:00:00,3.53,3.56,3.52,3.54,14920000.0,3.53,3.56,3.52,3.54,14920000.0
2009-03-30 15:30:00,3.54,3.58,3.54,3.57,22394000.0,3.54,3.58,3.54,3.57,22394000.0
2009-03-31 09:30:00,3.63,3.68,3.63,3.66,25192000.0,3.63,3.68,3.63,3.66,25192000.0
2009-03-31 10:00:00,3.66,3.67,3.63,3.65,12182000.0,3.66,3.67,3.63,3.65,12182000.0
2009-03-31 10:30:00,3.65,3.67,3.62,3.63,9906000.0,3.65,3.67,3.62,3.63,9906000.0
2009-03-31 11:00:00,3.63,3.64,3.61,3.62,11776000.0,3.63,3.64,3.61,3.62,11776000.0
2009-03-31 11:30:00,3.62,3.66,3.61,3.65,8754000.0,3.62,3.66,3.61,3.65,8754000.0
2009-03-31 12:00:00,3.65,3.66,3.65,3.66,4724000.0,3.65,3.66,3.65,3.66,4724000.0
2009-03-31 12:30:00,3.66,3.68,3.65,3.68,6802000.0,3.66,3.68,3.65,3.68,6802000.0
2009-03-31 13:00:00,3.68,3.7,3.68,3.69,8274000.0,3.68,3.7,3.68,3.69,8274000.0
2009-03-31 13:30:00,3.69,3.71,3.69,3.7,10774000.0,3.69,3.71,3.69,3.7,10774000.0
2009-03-31 14:00:00,3.7,3.72,3.69,3.71,8672000.0,3.7,3.72,3.69,3.71,8672000.0
2009-03-31 14:30:00,3.71,3.73,3.7,3.7,8370000.0,3.71,3.73,3.7,3.7,8370000.0
2009-03-31 15:00:00,3.7,3.71,3.69,3.7,10816000.0,3.7,3.71,3.69,3.7,10816000.0
2009-03-31 15:30:00,3.7,3.7,3.65,3.67,25468000.0,3.7,3.7,3.65,3.67,25468000.0
2009-04-01 09:30:00,3.65,3.65,3.59,3.62,21588000.0,3.65,3.65,3.59,3.62,21588000.0
2009-04-01 10:00:00,3.63,3.7,3.61,3.68,19580000.0,3.63,3.7,3.61,3.68,19580000.0
2009-04-01 10:30:00,3.68,3.73,3.67,3.72,11554000.0,3.68,3.73,3.67,3.72,11554000.0
2009-04-01 11:00:00,3.71,3.73,3.68,3.73,9756000.0,3.71,3.73,3.68,3.73,9756000.0
2009-04-01 11:30:00,3.72,3.74,3.71,3.73,5780000.0,3.72,3.74,3.71,3.73,5780000.0
2009-04-01 12:00:00,3.73,3.75,3.73,3.74,6398000.0,3.73,3.75,3.73,3.74,6398000.0
2009-04-01 12:30:00,3.74,3.75,3.71,3.72,5000000.0,3.74,3.75,3.71,3.72,5000000.0
2009-04-01 13:00:00,3.72,3.73,3.69,3.7,4956000.0,3.72,3.73,3.69,3.7,4956000.0
2009-04-01 13:30:00,3.7,3.73,3.69,3.72,4910000.0,3.7,3.73,3.69,3.72,4910000.0
2009-04-01 14:00:00,3.72,3.72,3.69,3.7,6838000.0,3.72,3.72,3.69,3.7,6838000.0
2009-04-01 14:30:00,3.7,3.72,3.69,3.71,6678000.0,3.7,3.72,3.69,3.71,6678000.0
2009-04-01 15:00:00,3.71,3.71,3.64,3.66,14608000.0,3.71,3.71,3.64,3.66,14608000.0
2009-04-01 15:30:00,3.66,3.68,3.65,3.68,15840000.0,3.66,3.68,3.65,3.68,15840000.0
2009-04-02 09:30:00,3.68,3.74,3.67,3.69,30736000.0,3.68,3.74,3.67,3.69,30736000.0
2009-04-02 10:00:00,3.69,3.73,3.68,3.72,16142000.0,3.69,3.73,3.68,3.72,16142000.0
2009-04-02 10:30:00,3.72,3.8,3.72,3.79,25584000.0,3.72,3.8,3.72,3.79,25584000.0
2009-04-02 11:00:00,3.79,3.81,3.77,3.81,11266000.0,3.79,3.81,3.77,3.81,11266000.0
2009-04-02 11:30:00,3.8,3.82,3.79,3.82,12572000.0,3.8,3.82,3.79,3.82,12572000.0
2009-04-02 12:00:00,3.82,3.85,3.81,3.85,11766000.0,3.82,3.85,3.81,3.85,11766000.0
2009-04-02 12:30:00,3.85,3.86,3.83,3.84,11604000.0,3.85,3.86,3.83,3.84,11604000.0
2009-04-02 13:00:00,3.84,3.84,3.81,3.82,9626000.0,3.84,3.84,3.81,3.82,9626000.0
2009-04-02 13:30:00,3.82,3.83,3.8,3.83,11614000.0,3.82,3.83,3.8,3.83,11614000.0
2009-04-02 14:00:00,3.83,3.83,3.8,3.83,10382000.0,3.83,3.83,3.8,3.83,10382000.0
2009-04-02 14:30:00,3.83,3.86,3.83,3.84,15092000.0,3.83,3.86,3.83,3.84,15092000.0
2009-04-02 15:00:00,3.84,3.86,3.83,3.84,16416000.0,3.84,3.86,3.83,3.84,16416000.0
2009-04-02 15:30:00,3.84,3.85,3.8,3.83,22946000.0,3.84,3.85,3.8,3.83,22946000.0
2009-04-03 09:30:00,3.82,3.84,3.78,3.8,17378000.0,3.82,3.84,3.78,3.8,17378000.0
2009-04-03 10:00:00,3.8,3.83,3.78,3.83,11352000.0,3.8,3.83,3.78,3.83,11352000.0
2009-04-03 10:30:00,3.83,3.84,3.8,3.81,7822000.0,3.83,3.84,3.8,3.81,7822000.0
2009-04-03 11:00:00,3.81,3.83,3.81,3.83,6596000.0,3.81,3.83,3.81,3.83,6596000.0
2009-04-03 11:30:00,3.82,3.85,3.82,3.85,4900000.0,3.82,3.85,3.82,3.85,4900000.0
2009-04-03 12:00:00,3.85,3.88,3.84,3.88,7880000.0,3.85,3.88,3.84,3.88,7880000.0
2009-04-03 12:30:00,3.88,3.89,3.85,3.87,8324000.0,3.88,3.89,3.85,3.87,8324000.0
2009-04-03 13:00:00,3.87,3.88,3.85,3.87,3674000.0,3.87,3.88,3.85,3.87,3674000.0
2009-04-03 13:30:00,3.88,3.89,3.86,3.88,5246000.0,3.88,3.89,3.86,3.88,5246000.0
2009-04-03 14:00:00,3.88,3.89,3.86,3.89,5590000.0,3.88,3.89,3.86,3.89,5590000.0
2009-04-03 14:30:00,3.89,3.9,3.87,3.89,5696000.0,3.89,3.9,3.87,3.89,5696000.0
2009-04-03 15:00:00,3.89,3.89,3.87,3.87,9384000.0,3.89,3.89,3.87,3.87,9384000.0
2009-04-03 15:30:00,3.88,3.92,3.87,3.91,16028000.0,3.88,3.92,3.87,3.91,16028000.0
2009-04-06 09:30:00,3.86,3.88,3.83,3.85,14344000.0,3.86,3.88,3.83,3.85,14344000.0
2009-04-06 10:00:00,3.85,3.87,3.8,3.81,13526000.0,3.85,3.87,3.8,3.81,13526000.0
2009-04-06 10:30:00,3.81,3.83,3.8,3.82,7176000.0,3.81,3.83,3.8,3.82,7176000.0
2009-04-06 11:00:00,3.82,3.82,3.8,3.81,7630000.0,3.82,3.82,3.8,3.81,7630000.0
2009-04-06 11:30:00,3.81,3.83,3.8,3.81,7902000.0,3.81,3.83,3.8,3.81,7902000.0
2009-04-06 12:00:00,3.81,3.83,3.81,3.83,6534000.0,3.81,3.83,3.81,3.83,6534000.0
2009-04-06 12:30:00,3.83,3.85,3.81,3.85,3694000.0,3.83,3.85,3.81,3.85,3694000.0
2009-04-06 13:00:00,3.85,3.86,3.84,3.84,5580000.0,3.85,3.86,3.84,3.84,5580000.0
2009-04-06 13:30:00,3.84,3.87,3.82,3.85,5994000.0,3.84,3.87,3.82,3.85,5994000.0
2009-04-06 14:00:00,3.85,3.86,3.84,3.86,4964000.0,3.85,3.86,3.84,3.86,4964000.0
2009-04-06 14:30:00,3.86,3.88,3.84,3.88,9110000.0,3.86,3.88,3.84,3.88,9110000.0
2009-04-06 15:00:00,3.88,3.89,3.86,3.87,9778000.0,3.88,3.89,3.86,3.87,9778000.0
2009-04-06 15:30:00,3.87,3.92,3.87,3.9,13592000.0,3.87,3.92,3.87,3.9,13592000.0
2009-04-07 09:30:00,3.84,3.85,3.81,3.81,11946000.0,3.84,3.85,3.81,3.81,11946000.0
2009-04-07 10:00:00,3.81,3.82,3.78,3.82,10204000.0,3.81,3.82,3.78,3.82,10204000.0
2009-04-07 10:30:00,3.82,3.85,3.82,3.83,9688000.0,3.82,3.85,3.82,3.83,9688000.0
2009-04-07 11:00:00,3.83,3.84,3.8,3.8,6524000.0,3.83,3.84,3.8,3.8,6524000.0
2009-04-07 11:30:00,3.8,3.82,3.78,3.79,5200000.0,3.8,3.82,3.78,3.79,5200000.0
2009-04-07 12:00:00,3.79,3.82,3.79,3.79,5464000.0,3.79,3.82,3.79,3.79,5464000.0
2009-04-07 12:30:00,3.79,3.82,3.79,3.81,4466000.0,3.79,3.82,3.79,3.81,4466000.0
2009-04-07 13:00:00,3.81,3.82,3.76,3.77,8522000.0,3.81,3.82,3.76,3.77,8522000.0
2009-04-07 13:30:00,3.77,3.77,3.74,3.77,8834000.0,3.77,3.77,3.74,3.77,8834000.0
2009-04-07 14:00:00,3.77,3.78,3.76,3.77,5624000.0,3.77,3.78,3.76,3.77,5624000.0
2009-04-07 14:30:00,3.77,3.78,3.76,3.78,5180000.0,3.77,3.78,3.76,3.78,5180000.0
2009-04-07 15:00:00,3.78,3.8,3.76,3.77,10770000.0,3.78,3.8,3.76,3.77,10770000.0
2009-04-07 15:30:00,3.77,3.8,3.76,3.77,14660000.0,3.77,3.8,3.76,3.77,14660000.0
2009-04-08 09:30:00,3.8,3.82,3.78,3.79,9392000.0,3.8,3.82,3.78,3.79,9392000.0
2009-04-08 10:00:00,3.79,3.82,3.77,3.78,9132000.0,3.79,3.82,3.77,3.78,9132000.0
2009-04-08 10:30:00,3.78,3.78,3.73,3.75,10340000.0,3.78,3.78,3.73,3.75,10340000.0
2009-04-08 11:00:00,3.75,3.78,3.74,3.77,7440000.0,3.75,3.78,3.74,3.77,7440000.0
2009-04-08 11:30:00,3.77,3.8,3.77,3.8,6920000.0,3.77,3.8,3.77,3.8,6920000.0
2009-04-08 12:00:00,3.8,3.84,3.79,3.83,6576000.0,3.8,3.84,3.79,3.83,6576000.0
2009-04-08 12:30:00,3.83,3.85,3.82,3.83,5856000.0,3.83,3.85,3.82,3.83,5856000.0
2009-04-08 13:00:00,3.83,3.84,3.82,3.84,5338000.0,3.83,3.84,3.82,3.84,5338000.0
2009-04-08 13:30:00,3.84,3.85,3.82,3.82,6294000.0,3.84,3.85,3.82,3.82,6294000.0
2009-04-08 14:00:00,3.82,3.83,3.8,3.82,7962000.0,3.82,3.83,3.8,3.82,7962000.0
2009-04-08 14:30:00,3.82,3.84,3.81,3.82,7308000.0,3.82,3.84,3.81,3.82,7308000.0
2009-04-08 15:00:00,3.82,3.84,3.8,3.82,9420000.0,3.82,3.84,3.8,3.82,9420000.0
2009-04-08 15:30:00,3.83,3.86,3.82,3.85,15328000.0,3.83,3.86,3.82,3.85,15328000.0
2009-04-09 09:30:00,3.88,3.93,3.86,3.93,18936000.0,3.88,3.93,3.86,3.93,18936000.0
2009-04-09 10:00:00,3.93,3.96,3.92,3.95,17018000.0,3.93,3.96,3.92,3.95,17018000.0
2009-04-09 10:30:00,3.95,3.95,3.93,3.93,7658000.0,3.95,3.95,3.93,3.93,7658000.0
2009-04-09 11:00:00,3.93,3.95,3.93,3.94,5956000.0,3.93,3.95,3.93,3.94,5956000.0
2009-04-09 11:30:00,3.94,3.95,3.93,3.94,6694000.0,3.94,3.95,3.93,3.94,6694000.0
2009-04-09 12:00:00,3.94,3.94,3.92,3.93,4504000.0,3.94,3.94,3.92,3.93,4504000.0
2009-04-09 12:30:00,3.94,3.94,3.93,3.93,3642000.0,3.94,3.94,3.93,3.93,3642000.0
2009-04-09 13:00:00,3.93,3.93,3.92,3.93,5688000.0,3.93,3.93,3.92,3.93,5688000.0
2009-04-09 13:30:00,3.93,3.95,3.93,3.95,7948000.0,3.93,3.95,3.93,3.95,7948000.0
2009-04-09 14:00:00,3.95,3.95,3.93,3.95,5628000.0,3.95,3.95,3.93,3.95,5628000.0
2009-04-09 14:30:00,3.95,3.97,3.95,3.96,11162000.0,3.95,3.97,3.95,3.96,11162000.0
2009-04-09 15:00:00,3.97,3.98,3.96,3.97,9754000.0,3.97,3.98,3.96,3.97,9754000.0
2009-04-09 15:30:00,3.97,4.0,3.97,3.99,26714000.0,3.97,4.0,3.97,3.99,26714000.0
2009-04-13 09:30:00,3.99,4.0,3.96,3.97,12688000.0,3.99,4.0,3.96,3.97,12688000.0
2009-04-13 10:00:00,3.97,3.99,3.95,3.95,8102000.0,3.97,3.99,3.95,3.95,8102000.0
2009-04-13 10:30:00,3.95,3.96,3.92,3.93,11524000.0,3.95,3.96,3.92,3.93,11524000.0
2009-04-13 11:00:00,3.93,3.94,3.91,3.93,8134000.0,3.93,3.94,3.91,3.93,8134000.0
2009-04-13 11:30:00,3.93,3.99,3.89,3.91,6988000.0,3.93,3.99,3.89,3.91,6988000.0
2009-04-13 12:00:00,3.91,3.94,3.91,3.91,7030000.0,3.91,3.94,3.91,3.91,7030000.0
2009-04-13 12:30:00,3.92,3.93,3.91,3.92,4420000.0,3.92,3.93,3.91,3.92,4420000.0
2009-04-13 13:00:00,3.92,3.94,3.9,3.94,6578000.0,3.92,3.94,3.9,3.94,6578000.0
2009-04-13 13:30:00,3.94,3.94,3.91,3.92,5436000.0,3.94,3.94,3.91,3.92,5436000.0
2009-04-13 14:00:00,3.92,3.93,3.91,3.92,6602000.0,3.92,3.93,3.91,3.92,6602000.0
2009-04-13 14:30:00,3.92,3.93,3.91,3.92,15354000.0,3.92,3.93,3.91,3.92,15354000.0
2009-04-13 15:00:00,3.92,3.98,3.92,3.97,12166000.0,3.92,3.98,3.92,3.97,12166000.0
2009-04-13 15:30:00,3.97,3.98,3.95,3.95,13532000.0,3.97,3.98,3.95,3.95,13532000.0
2009-04-14 09:30:00,3.9,3.95,3.89,3.94,10794000.0,3.9,3.95,3.89,3.94,10794000.0
2009-04-14 10:00:00,3.94,3.95,3.91,3.93,9102000.0,3.94,3.95,3.91,3.93,9102000.0
2009-04-14 10:30:00,3.93,3.97,3.93,3.94,9864000.0,3.93,3.97,3.93,3.94,9864000.0
2009-04-14 11:00:00,3.94,3.95,3.93,3.93,8086000.0,3.94,3.95,3.93,3.93,8086000.0
2009-04-14 11:30:00,3.93,3.94,3.91,3.92,5478000.0,3.93,3.94,3.91,3.92,5478000.0
2009-04-14 12:00:00,3.92,3.92,3.9,3.91,4854000.0,3.92,3.92,3.9,3.91,4854000.0
2009-04-14 12:30:00,3.91,3.92,3.89,3.89,8490000.0,3.91,3.92,3.89,3.89,8490000.0
2009-04-14 13:00:00,3.89,3.9,3.86,3.88,10418000.0,3.89,3.9,3.86,3.88,10418000.0
2009-04-14 13:30:00,3.88,3.9,3.86,3.88,6618000.0,3.88,3.9,3.86,3.88,6618000.0
2009-04-14 14:00:00,3.87,3.88,3.86,3.87,6004000.0,3.87,3.88,3.86,3.87,6004000.0
2009-04-14 14:30:00,3.88,3.88,3.86,3.88,7332000.0,3.88,3.88,3.86,3.88,7332000.0
2009-04-14 15:00:00,3.88,3.89,3.86,3.86,9858000.0,3.88,3.89,3.86,3.86,9858000.0
2009-04-14 15:30:00,3.86,3.88,3.85,3.86,19918000.0,3.86,3.88,3.85,3.86,19918000.0
2009-04-15 09:30:00,3.78,3.79,3.71,3.75,30520000.0,3.78,3.79,3.71,3.75,30520000.0
2009-04-15 10:00:00,3.75,3.78,3.73,3.74,17868000.0,3.75,3.78,3.73,3.74,17868000.0
2009-04-15 10:30:00,3.74,3.76,3.72,3.72,10360000.0,3.74,3.76,3.72,3.72,10360000.0
2009-04-15 11:00:00,3.72,3.73,3.7,3.71,9812000.0,3.72,3.73,3.7,3.71,9812000.0
2009-04-15 11:30:00,3.71,3.73,3.71,3.72,6980000.0,3.71,3.73,3.71,3.72,6980000.0
2009-04-15 12:00:00,3.72,3.73,3.69,3.69,7950000.0,3.72,3.73,3.69,3.69,7950000.0
2009-04-15 12:30:00,3.69,3.72,3.69,3.71,6304000.0,3.69,3.72,3.69,3.71,6304000.0
2009-04-15 13:00:00,3.71,3.72,3.69,3.7,10020000.0,3.71,3.72,3.69,3.7,10020000.0
2009-04-15 13:30:00,3.7,3.71,3.69,3.7,8440000.0,3.7,3.71,3.69,3.7,8440000.0
2009-04-15 14:00:00,3.7,3.71,3.68,3.68,11768000.0,3.7,3.71,3.68,3.68,11768000.0
2009-04-15 14:30:00,3.68,3.69,3.68,3.69,11398000.0,3.68,3.69,3.68,3.69,11398000.0
2009-04-15 15:00:00,3.69,3.72,3.68,3.71,15488000.0,3.69,3.72,3.68,3.71,15488000.0
2009-04-15 15:30:00,3.71,3.75,3.7,3.74,27906000.0,3.71,3.75,3.7,3.74,27906000.0
2009-04-16 09:30:00,3.76,3.81,3.76,3.81,21116000.0,3.76,3.81,3.76,3.81,21116000.0
2009-04-16 10:00:00,3.81,3.81,3.79,3.8,12248000.0,3.81,3.81,3.79,3.8,12248000.0
2009-04-16 10:30:00,3.8,3.81,3.78,3.78,10394000.0,3.8,3.81,3.78,3.78,10394000.0
2009-04-16 11:00:00,3.78,3.82,3.78,3.8,9110000.0,3.78,3.82,3.78,3.8,9110000.0
2009-04-16 11:30:00,3.8,3.83,3.79,3.81,10550000.0,3.8,3.83,3.79,3.81,10550000.0
2009-04-16 12:00:00,3.81,3.82,3.8,3.81,8144000.0,3.81,3.82,3.8,3.81,8144000.0
2009-04-16 12:30:00,3.81,3.83,3.81,3.81,5566000.0,3.81,3.83,3.81,3.81,5566000.0
2009-04-16 13:00:00,3.81,3.83,3.81,3.83,8182000.0,3.81,3.83,3.81,3.83,8182000.0
2009-04-16 13:30:00,3.83,3.83,3.81,3.83,8250000.0,3.83,3.83,3.81,3.83,8250000.0
2009-04-16 14:00:00,3.83,3.84,3.82,3.84,6040000.0,3.83,3.84,3.82,3.84,6040000.0
2009-04-16 14:30:00,3.84,3.86,3.83,3.85,8724000.0,3.84,3.86,3.83,3.85,8724000.0
2009-04-16 15:00:00,3.85,3.86,3.84,3.85,11266000.0,3.85,3.86,3.84,3.85,11266000.0
2009-04-16 15:30:00,3.85,3.87,3.84,3.86,20438000.0,3.85,3.87,3.84,3.86,20438000.0
2009-04-17 09:30:00,3.84,3.89,3.79,3.87,27920000.0,3.84,3.89,3.79,3.87,27920000.0
2009-04-17 10:00:00,3.87,3.87,3.82,3.84,11556000.0,3.87,3.87,3.82,3.84,11556000.0
2009-04-17 10:30:00,3.83,3.83,3.8,3.82,10194000.0,3.83,3.83,3.8,3.82,10194000.0
2009-04-17 11:00:00,3.82,3.85,3.82,3.83,6464000.0,3.82,3.85,3.82,3.83,6464000.0
2009-04-17 11:30:00,3.83,3.85,3.82,3.85,6312000.0,3.83,3.85,3.82,3.85,6312000.0
2009-04-17 12:00:00,3.85,3.88,3.85,3.88,6786000.0,3.85,3.88,3.85,3.88,6786000.0
2009-04-17 12:30:00,3.88,3.89,3.86,3.89,7596000.0,3.88,3.89,3.86,3.89,7596000.0
2009-04-17 13:00:00,3.89,3.91,3.89,3.9,7530000.0,3.89,3.91,3.89,3.9,7530000.0
2009-04-17 13:30:00,3.9,3.91,3.88,3.91,6046000.0,3.9,3.91,3.88,3.91,6046000.0
2009-04-17 14:00:00,3.91,3.92,3.9,3.92,6914000.0,3.91,3.92,3.9,3.92,6914000.0
2009-04-17 14:30:00,3.92,3.94,3.89,3.9,8948000.0,3.92,3.94,3.89,3.9,8948000.0
2009-04-17 15:00:00,3.9,3.93,3.9,3.91,11516000.0,3.9,3.93,3.9,3.91,11516000.0
2009-04-17 15:30:00,3.91,3.92,3.89,3.9,20844000.0,3.91,3.92,3.89,3.9,20844000.0
2009-04-20 09:30:00,3.92,3.99,3.91,3.97,37230000.0,3.92,3.99,3.91,3.97,37230000.0
2009-04-20 10:00:00,3.97,3.98,3.89,3.91,21256000.0,3.97,3.98,3.89,3.91,21256000.0
2009-04-20 10:30:00,3.91,3.92,3.89,3.9,13810000.0,3.91,3.92,3.89,3.9,13810000.0
2009-04-20 11:00:00,3.9,3.93,3.9,3.92,9624000.0,3.9,3.93,3.9,3.92,9624000.0
2009-04-20 11:30:00,3.92,3.93,3.9,3.9,7528000.0,3.92,3.93,3.9,3.9,7528000.0
2009-04-20 12:00:00,3.9,3.91,3.88,3.89,6976000.0,3.9,3.91,3.88,3.89,6976000.0
2009-04-20 12:30:00,3.89,3.91,3.88,3.91,4122000.0,3.89,3.91,3.88,3.91,4122000.0
2009-04-20 13:00:00,3.91,3.91,3.89,3.89,3864000.0,3.91,3.91,3.89,3.89,3864000.0
2009-04-20 13:30:00,3.89,3.91,3.89,3.91,5676000.0,3.89,3.91,3.89,3.91,5676000.0
2009-04-20 14:00:00,3.91,3.91,3.89,3.9,7216000.0,3.91,3.91,3.89,3.9,7216000.0
2009-04-20 14:30:00,3.9,3.9,3.86,3.87,9656000.0,3.9,3.9,3.86,3.87,9656000.0
2009-04-20 15:00:00,3.87,3.88,3.84,3.85,13172000.0,3.87,3.88,3.84,3.85,13172000.0
2009-04-20 15:30:00,3.85,3.89,3.85,3.88,18958000.0,3.85,3.89,3.85,3.88,18958000.0
2009-04-21 09:30:00,3.87,3.95,3.86,3.93,19062000.0,3.87,3.95,3.86,3.93,19062000.0
2009-04-21 10:00:00,3.94,3.94,3.89,3.9,24050000.0,3.94,3.94,3.89,3.9,24050000.0
2009-04-21 10:30:00,3.9,3.9,3.88,3.9,8612000.0,3.9,3.9,3.88,3.9,8612000.0
2009-04-21 11:00:00,3.9,3.94,3.9,3.93,8624000.0,3.9,3.94,3.9,3.93,8624000.0
2009-04-21 11:30:00,3.93,3.93,3.9,3.92,4690000.0,3.93,3.93,3.9,3.92,4690000.0
2009-04-21 12:00:00,3.92,3.93,3.92,3.92,4858000.0,3.92,3.93,3.92,3.92,4858000.0
2009-04-21 12:30:00,3.92,3.94,3.92,3.92,5536000.0,3.92,3.94,3.92,3.92,5536000.0
2009-04-21 13:00:00,3.92,3.94,3.92,3.93,7634000.0,3.92,3.94,3.92,3.93,7634000.0
2009-04-21 13:30:00,3.93,3.94,3.91,3.92,7760000.0,3.93,3.94,3.91,3.92,7760000.0
2009-04-21 14:00:00,3.92,3.93,3.91,3.92,6826000.0,3.92,3.93,3.91,3.92,6826000.0
2009-04-21 14:30:00,3.92,3.93,3.91,3.92,9160000.0,3.92,3.93,3.91,3.92,9160000.0
2009-04-21 15:00:00,3.92,3.95,3.92,3.93,10484000.0,3.92,3.95,3.92,3.93,10484000.0
2009-04-21 15:30:00,3.93,3.95,3.93,3.94,19472000.0,3.93,3.95,3.93,3.94,19472000.0
2009-04-22 09:30:00,3.91,4.01,3.89,4.01,21888000.0,3.91,4.01,3.89,4.01,21888000.0
2009-04-22 10:00:00,4.01,4.05,4.01,4.03,17336000.0,4.01,4.05,4.01,4.03,17336000.0
2009-04-22 10:30:00,4.03,4.07,4.01,4.04,13330000.0,4.03,4.07,4.01,4.04,13330000.0
2009-04-22 11:00:00,4.04,4.06,4.01,4.06,9316000.0,4.04,4.06,4.01,4.06,9316000.0
2009-04-22 11:30:00,4.06,4.11,4.06,4.1,13820000.0,4.06,4.11,4.06,4.1,13820000.0
2009-04-22 12:00:00,4.1,4.11,4.05,4.05,10736000.0,4.1,4.11,4.05,4.05,10736000.0
2009-04-22 12:30:00,4.05,4.05,4.01,4.04,7898000.0,4.05,4.05,4.01,4.04,7898000.0
2009-04-22 13:00:00,4.04,4.06,4.03,4.06,6498000.0,4.04,4.06,4.03,4.06,6498000.0
2009-04-22 13:30:00,4.06,4.08,4.04,4.04,7622000.0,4.06,4.08,4.04,4.04,7622000.0
2009-04-22 14:00:00,4.04,4.08,4.03,4.08,6538000.0,4.04,4.08,4.03,4.08,6538000.0
2009-04-22 14:30:00,4.08,4.1,4.06,4.07,10068000.0,4.08,4.1,4.06,4.07,10068000.0
2009-04-22 15:00:00,4.07,4.08,4.04,4.04,13398000.0,4.07,4.08,4.04,4.04,13398000.0
2009-04-22 15:30:00,4.04,4.05,3.95,3.95,25384000.0,4.04,4.05,3.95,3.95,25384000.0
2009-04-23 09:30:00,4.07,4.1,4.05,4.07,29944000.0,4.07,4.1,4.05,4.07,29944000.0
2009-04-23 10:00:00,4.07,4.09,4.03,4.07,21500000.0,4.07,4.09,4.03,4.07,21500000.0
2009-04-23 10:30:00,4.07,4.09,4.03,4.03,13518000.0,4.07,4.09,4.03,4.03,13518000.0
2009-04-23 11:00:00,4.03,4.03,4.0,4.01,12254000.0,4.03,4.03,4.0,4.01,12254000.0
2009-04-23 11:30:00,4.02,4.02,4.01,4.01,7618000.0,4.02,4.02,4.01,4.01,7618000.0
2009-04-23 12:00:00,4.01,4.03,4.01,4.02,7554000.0,4.01,4.03,4.01,4.02,7554000.0
2009-04-23 12:30:00,4.02,4.03,4.02,4.02,8928000.0,4.02,4.03,4.02,4.02,8928000.0
2009-04-23 13:00:00,4.02,4.03,4.01,4.02,9516000.0,4.02,4.03,4.01,4.02,9516000.0
2009-04-23 13:30:00,4.02,4.03,4.01,4.02,12036000.0,4.02,4.03,4.01,4.02,12036000.0
2009-04-23 14:00:00,4.02,4.02,3.97,3.98,18606000.0,4.02,4.02,3.97,3.98,18606000.0
2009-04-23 14:30:00,3.98,4.01,3.97,3.98,20912000.0,3.98,4.01,3.97,3.98,20912000.0
2009-04-23 15:00:00,3.98,3.99,3.95,3.98,26314000.0,3.98,3.99,3.95,3.98,26314000.0
2009-04-23 15:30:00,3.98,4.04,3.96,4.03,37608000.0,3.98,4.04,3.96,4.03,37608000.0
2009-04-24 09:30:00,4.1,4.14,4.04,4.1,89562000.0,4.1,4.14,4.04,4.1,89562000.0
2009-04-24 10:00:00,4.1,4.25,4.1,4.24,85208000.0,4.1,4.25,4.1,4.24,85208000.0
2009-04-24 10:30:00,4.24,4.33,4.24,4.32,58284000.0,4.24,4.33,4.24,4.32,58284000.0
2009-04-24 11:00:00,4.32,4.33,4.28,4.32,27746000.0,4.32,4.33,4.28,4.32,27746000.0
2009-04-24 11:30:00,4.32,4.33,4.29,4.29,23186000.0,4.32,4.33,4.29,4.29,23186000.0
2009-04-24 12:00:00,4.29,4.31,4.28,4.29,15654000.0,4.29,4.31,4.28,4.29,15654000.0
2009-04-24 12:30:00,4.29,4.31,4.29,4.3,12700000.0,4.29,4.31,4.29,4.3,12700000.0
2009-04-24 13:00:00,4.3,4.32,4.11,4.3,16118000.0,4.3,4.32,4.11,4.3,16118000.0
2009-04-24 13:30:00,4.3,4.31,4.29,4.29,12450000.0,4.3,4.31,4.29,4.29,12450000.0
2009-04-24 14:00:00,4.29,4.29,4.23,4.25,37890000.0,4.29,4.29,4.23,4.25,37890000.0
2009-04-24 14:30:00,4.25,4.3,4.23,4.29,18242000.0,4.25,4.3,4.23,4.29,18242000.0
2009-04-24 15:00:00,4.29,4.29,4.24,4.25,18554000.0,4.29,4.29,4.24,4.25,18554000.0
2009-04-24 15:30:00,4.25,4.26,4.19,4.22,35934000.0,4.25,4.26,4.19,4.22,35934000.0
2009-04-27 09:30:00,4.19,4.25,4.18,4.19,36406000.0,4.19,4.25,4.18,4.19,36406000.0
2009-04-27 10:00:00,4.19,4.21,4.14,4.2,22018000.0,4.19,4.21,4.14,4.2,22018000.0
2009-04-27 10:30:00,4.2,4.21,4.19,4.2,14366000.0,4.2,4.21,4.19,4.2,14366000.0
2009-04-27 11:00:00,4.2,4.21,4.17,4.19,10792000.0,4.2,4.21,4.17,4.19,10792000.0
2009-04-27 11:30:00,4.19,4.21,4.19,4.2,10734000.0,4.19,4.21,4.19,4.2,10734000.0
2009-04-27 12:00:00,4.2,4.21,4.18,4.18,8748000.0,4.2,4.21,4.18,4.18,8748000.0
2009-04-27 12:30:00,4.18,4.18,4.15,4.15,10408000.0,4.18,4.18,4.15,4.15,10408000.0
2009-04-27 13:00:00,4.15,4.15,4.12,4.12,13222000.0,4.15,4.15,4.12,4.12,13222000.0
2009-04-27 13:30:00,4.12,4.14,4.12,4.13,8014000.0,4.12,4.14,4.12,4.13,8014000.0
2009-04-27 14:00:00,4.13,4.13,4.11,4.13,9432000.0,4.13,4.13,4.11,4.13,9432000.0
2009-04-27 14:30:00,4.13,4.16,4.13,4.16,9726000.0,4.13,4.16,4.13,4.16,9726000.0
2009-04-27 15:00:00,4.15,4.16,4.14,4.15,10380000.0,4.15,4.16,4.14,4.15,10380000.0
2009-04-27 15:30:00,4.15,4.18,4.14,4.16,20018000.0,4.15,4.18,4.14,4.16,20018000.0
2009-04-28 09:30:00,4.13,4.2,4.13,4.2,22424000.0,4.13,4.2,4.13,4.2,22424000.0
2009-04-28 10:00:00,4.2,4.25,4.19,4.23,21304000.0,4.2,4.25,4.19,4.23,21304000.0
2009-04-28 10:30:00,4.23,4.27,4.23,4.23,14964000.0,4.23,4.27,4.23,4.23,14964000.0
2009-04-28 11:00:00,4.23,4.24,4.21,4.21,9532000.0,4.23,4.24,4.21,4.21,9532000.0
2009-04-28 11:30:00,4.21,4.21,4.17,4.18,10226000.0,4.21,4.21,4.17,4.18,10226000.0
2009-04-28 12:00:00,4.18,4.2,4.17,4.19,6238000.0,4.18,4.2,4.17,4.19,6238000.0
2009-04-28 12:30:00,4.19,4.2,4.17,4.18,6308000.0,4.19,4.2,4.17,4.18,6308000.0
2009-04-28 13:00:00,4.18,4.19,4.15,4.16,7088000.0,4.18,4.19,4.15,4.16,7088000.0
2009-04-28 13:30:00,4.16,4.17,4.14,4.14,7146000.0,4.16,4.17,4.14,4.14,7146000.0
2009-04-28 14:00:00,4.14,4.17,4.14,4.16,6744000.0,4.14,4.17,4.14,4.16,6744000.0
2009-04-28 14:30:00,4.17,4.18,4.15,4.15,8280000.0,4.17,4.18,4.15,4.15,8280000.0
2009-04-28 15:00:00,4.15,4.16,4.13,4.14,10948000.0,4.15,4.16,4.13,4.14,10948000.0
2009-04-28 15:30:00,4.14,4.15,4.12,4.12,16966000.0,4.14,4.15,4.12,4.12,16966000.0
2009-04-29 09:30:00,4.15,4.15,4.06,4.07,23786000.0,4.15,4.15,4.06,4.07,23786000.0
2009-04-29 10:00:00,4.07,4.1,4.06,4.08,18144000.0,4.07,4.1,4.06,4.08,18144000.0
2009-04-29 10:30:00,4.07,4.1,4.07,4.08,12260000.0,4.07,4.1,4.07,4.08,12260000.0
2009-04-29 11:00:00,4.08,4.11,4.07,4.1,9252000.0,4.08,4.11,4.07,4.1,9252000.0
2009-04-29 11:30:00,4.1,4.1,4.07,4.07,7512000.0,4.1,4.1,4.07,4.07,7512000.0
2009-04-29 12:00:00,4.07,4.07,4.05,4.05,9898000.0,4.07,4.07,4.05,4.05,9898000.0
2009-04-29 12:30:00,4.05,4.06,4.04,4.05,6808000.0,4.05,4.06,4.04,4.05,6808000.0
2009-04-29 13:00:00,4.06,4.07,4.05,4.07,8890000.0,4.06,4.07,4.05,4.07,8890000.0
2009-04-29 13:30:00,4.07,4.08,4.05,4.05,6404000.0,4.07,4.08,4.05,4.05,6404000.0
2009-04-29 14:00:00,4.05,4.07,4.03,4.06,14374000.0,4.05,4.07,4.03,4.06,14374000.0
2009-04-29 14:30:00,4.06,4.1,4.04,4.05,20066000.0,4.06,4.1,4.04,4.05,20066000.0
2009-04-29 15:00:00,4.05,4.05,4.0,4.0,18564000.0,4.05,4.05,4.0,4.0,18564000.0
2009-04-29 15:30:00,4.0,4.01,3.96,3.99,29342000.0,4.0,4.01,3.96,3.99,29342000.0
2009-04-30 09:30:00,4.05,4.13,4.01,4.1,36544000.0,4.05,4.13,4.01,4.1,36544000.0
2009-04-30 10:00:00,4.1,4.12,4.08,4.09,11994000.0,4.1,4.12,4.08,4.09,11994000.0
2009-04-30 10:30:00,4.09,4.1,4.06,4.1,9258000.0,4.09,4.1,4.06,4.1,9258000.0
2009-04-30 11:00:00,4.09,4.12,4.08,4.12,6396000.0,4.09,4.12,4.08,4.12,6396000.0
2009-04-30 11:30:00,4.12,4.12,4.08,4.1,6758000.0,4.12,4.12,4.08,4.1,6758000.0
2009-04-30 12:00:00,4.1,4.12,4.08,4.11,7336000.0,4.1,4.12,4.08,4.11,7336000.0
2009-04-30 12:30:00,4.11,4.11,4.05,4.06,8422000.0,4.11,4.11,4.05,4.06,8422000.0
2009-04-30 13:00:00,4.06,4.07,4.02,4.03,8384000.0,4.06,4.07,4.02,4.03,8384000.0
2009-04-30 13:30:00,4.03,4.05,4.02,4.04,7608000.0,4.03,4.05,4.02,4.04,7608000.0
2009-04-30 14:00:00,4.04,4.07,4.04,4.06,7980000.0,4.04,4.07,4.04,4.06,7980000.0
2009-04-30 14:30:00,4.06,4.06,4.03,4.04,7030000.0,4.06,4.06,4.03,4.04,7030000.0
2009-04-30 15:00:00,4.04,4.04,3.99,4.01,13412000.0,4.04,4.04,3.99,4.01,13412000.0
2009-04-30 15:30:00,4.01,4.06,4.01,4.03,21714000.0,4.01,4.06,4.01,4.03,21714000.0
2009-05-01 09:30:00,4.01,4.02,3.93,3.94,18516000.0,4.01,4.02,3.93,3.94,18516000.0
2009-05-01 10:00:00,3.94,3.97,3.89,3.92,16784000.0,3.94,3.97,3.89,3.92,16784000.0
2009-05-01 10:30:00,3.92,3.94,3.92,3.93,5650000.0,3.92,3.94,3.92,3.93,5650000.0
2009-05-01 11:00:00,3.93,3.94,3.92,3.93,6610000.0,3.93,3.94,3.92,3.93,6610000.0
2009-05-01 11:30:00,3.93,3.95,3.92,3.94,6134000.0,3.93,3.95,3.92,3.94,6134000.0
2009-05-01 12:00:00,3.94,3.98,3.94,3.95,6628000.0,3.94,3.98,3.94,3.95,6628000.0
2009-05-01 12:30:00,3.95,3.97,3.94,3.96,4796000.0,3.95,3.97,3.94,3.96,4796000.0
2009-05-01 13:00:00,3.96,3.98,3.95,3.98,5660000.0,3.96,3.98,3.95,3.98,5660000.0
2009-05-01 13:30:00,3.98,3.99,3.96,3.96,6650000.0,3.98,3.99,3.96,3.96,6650000.0
2009-05-01 14:00:00,3.96,3.97,3.94,3.94,4868000.0,3.96,3.97,3.94,3.94,4868000.0
2009-05-01 14:30:00,3.95,3.95,3.93,3.93,5148000.0,3.95,3.95,3.93,3.93,5148000.0
2009-05-01 15:00:00,3.93,3.95,3.91,3.93,8388000.0,3.93,3.95,3.91,3.93,8388000.0
2009-05-01 15:30:00,3.93,3.95,3.91,3.95,17604000.0,3.93,3.95,3.91,3.95,17604000.0
2009-05-04 09:30:00,4.01,4.02,3.94,3.98,18552000.0,4.01,4.02,3.94,3.98,18552000.0
2009-05-04 10:00:00,3.98,4.07,3.98,4.06,22246000.0,3.98,4.07,3.98,4.06,22246000.0
2009-05-04 10:30:00,4.06,4.07,4.02,4.02,8562000.0,4.06,4.07,4.02,4.02,8562000.0
2009-05-04 11:00:00,4.02,4.05,4.01,4.02,7488000.0,4.02,4.05,4.01,4.02,7488000.0
2009-05-04 11:30:00,4.02,4.03,4.01,4.03,5640000.0,4.02,4.03,4.01,4.03,5640000.0
2009-05-04 12:00:00,4.03,4.04,4.02,4.02,5702000.0,4.03,4.04,4.02,4.02,5702000.0
2009-05-04 12:30:00,4.03,4.03,4.01,4.01,7248000.0,4.03,4.03,4.01,4.01,7248000.0
2009-05-04 13:00:00,4.01,4.02,4.01,4.02,6352000.0,4.01,4.02,4.01,4.02,6352000.0
2009-05-04 13:30:00,4.02,4.02,3.98,4.0,9930000.0,4.02,4.02,3.98,4.0,9930000.0
2009-05-04 14:00:00,4.0,4.06,3.97,3.99,8306000.0,4.0,4.06,3.97,3.99,8306000.0
2009-05-04 14:30:00,3.99,3.99,3.97,3.97,6776000.0,3.99,3.99,3.97,3.97,6776000.0
2009-05-04 15:00:00,3.97,3.99,3.96,3.96,8836000.0,3.97,3.99,3.96,3.96,8836000.0
2009-05-04 15:30:00,3.96,3.99,3.95,3.99,16448000.0,3.96,3.99,3.95,3.99,16448000.0
2009-05-05 09:30:00,4.06,4.09,4.01,4.07,25732000.0,4.06,4.09,4.01,4.07,25732000.0
2009-05-05 10:00:00,4.07,4.09,4.05,4.07,11832000.0,4.07,4.09,4.05,4.07,11832000.0
2009-05-05 10:30:00,4.07,4.07,4.03,4.03,7556000.0,4.07,4.07,4.03,4.03,7556000.0
2009-05-05 11:00:00,4.03,4.06,4.03,4.05,6264000.0,4.03,4.06,4.03,4.05,6264000.0
2009-05-05 11:30:00,4.05,4.06,4.05,4.05,3794000.0,4.05,4.06,4.05,4.05,3794000.0
2009-05-05 12:00:00,4.05,4.07,4.04,4.07,3746000.0,4.05,4.07,4.04,4.07,3746000.0
2009-05-05 12:30:00,4.07,4.07,4.05,4.05,3222000.0,4.07,4.07,4.05,4.05,3222000.0
2009-05-05 13:00:00,4.05,4.06,4.02,4.02,6134000.0,4.05,4.06,4.02,4.02,6134000.0
2009-05-05 13:30:00,4.02,4.06,4.02,4.05,4934000.0,4.02,4.06,4.02,4.05,4934000.0
2009-05-05 14:00:00,4.05,4.07,4.04,4.04,7264000.0,4.05,4.07,4.04,4.04,7264000.0
2009-05-05 14:30:00,4.04,4.07,4.04,4.05,6626000.0,4.04,4.07,4.04,4.05,6626000.0
2009-05-05 15:00:00,4.05,4.08,4.05,4.07,7156000.0,4.05,4.08,4.05,4.07,7156000.0
2009-05-05 15:30:00,4.07,4.1,4.07,4.1,15350000.0,4.07,4.1,4.07,4.1,15350000.0
2009-05-06 09:30:00,4.14,4.18,4.13,4.16,21868000.0,4.14,4.18,4.13,4.16,21868000.0
2009-05-06 10:00:00,4.16,4.16,4.01,4.02,23210000.0,4.16,4.16,4.01,4.02,23210000.0
2009-05-06 10:30:00,4.01,4.02,3.98,4.02,19598000.0,4.01,4.02,3.98,4.02,19598000.0
2009-05-06 11:00:00,4.02,4.03,4.0,4.01,9460000.0,4.02,4.03,4.0,4.01,9460000.0
2009-05-06 11:30:00,4.01,4.05,4.0,4.05,8322000.0,4.01,4.05,4.0,4.05,8322000.0
2009-05-06 12:00:00,4.05,4.07,4.03,4.06,8246000.0,4.05,4.07,4.03,4.06,8246000.0
2009-05-06 12:30:00,4.06,4.07,4.04,4.06,6712000.0,4.06,4.07,4.04,4.06,6712000.0
2009-05-06 13:00:00,4.06,4.07,4.04,4.04,9026000.0,4.06,4.07,4.04,4.04,9026000.0
2009-05-06 13:30:00,4.04,4.08,4.03,4.08,9326000.0,4.04,4.08,4.03,4.08,9326000.0
2009-05-06 14:00:00,4.08,4.1,4.07,4.1,9060000.0,4.08,4.1,4.07,4.1,9060000.0
2009-05-06 14:30:00,4.1,4.11,4.08,4.09,10058000.0,4.1,4.11,4.08,4.09,10058000.0
2009-05-06 15:00:00,4.09,4.09,4.07,4.08,12114000.0,4.09,4.09,4.07,4.08,12114000.0
2009-05-06 15:30:00,4.08,4.1,4.06,4.1,17714000.0,4.08,4.1,4.06,4.1,17714000.0
2009-05-07 09:30:00,4.14,4.14,4.03,4.03,24930000.0,4.14,4.14,4.03,4.03,24930000.0
2009-05-07 10:00:00,4.03,4.04,3.96,3.97,21578000.0,4.03,4.04,3.96,3.97,21578000.0
2009-05-07 10:30:00,3.97,4.0,3.97,3.99,10798000.0,3.97,4.0,3.97,3.99,10798000.0
2009-05-07 11:00:00,3.98,3.99,3.96,3.97,10278000.0,3.98,3.99,3.96,3.97,10278000.0
2009-05-07 11:30:00,3.97,3.98,3.95,3.98,10782000.0,3.97,3.98,3.95,3.98,10782000.0
2009-05-07 12:00:00,3.98,3.98,3.94,3.95,8000000.0,3.98,3.98,3.94,3.95,8000000.0
2009-05-07 12:30:00,3.95,3.98,3.95,3.96,8476000.0,3.95,3.98,3.95,3.96,8476000.0
2009-05-07 13:00:00,3.96,3.96,3.94,3.94,7626000.0,3.96,3.96,3.94,3.94,7626000.0
2009-05-07 13:30:00,3.94,3.95,3.92,3.93,9414000.0,3.94,3.95,3.92,3.93,9414000.0
2009-05-07 14:00:00,3.93,3.95,3.92,3.93,16036000.0,3.93,3.95,3.92,3.93,16036000.0
2009-05-07 14:30:00,3.93,3.95,3.89,3.94,16910000.0,3.93,3.95,3.89,3.94,16910000.0
2009-05-07 15:00:00,3.94,3.96,3.93,3.95,10966000.0,3.94,3.96,3.93,3.95,10966000.0
2009-05-07 15:30:00,3.95,3.98,3.92,3.96,23082000.0,3.95,3.98,3.92,3.96,23082000.0
2009-05-08 09:30:00,3.98,4.01,3.95,3.95,21724000.0,3.98,4.01,3.95,3.95,21724000.0
2009-05-08 10:00:00,3.95,3.96,3.85,3.86,26318000.0,3.95,3.96,3.85,3.86,26318000.0
2009-05-08 10:30:00,3.86,3.88,3.82,3.82,18538000.0,3.86,3.88,3.82,3.82,18538000.0
2009-05-08 11:00:00,3.82,3.86,3.82,3.83,10726000.0,3.82,3.86,3.82,3.83,10726000.0
2009-05-08 11:30:00,3.83,3.89,3.83,3.87,8110000.0,3.83,3.89,3.83,3.87,8110000.0
2009-05-08 12:00:00,3.87,3.9,3.86,3.88,9710000.0,3.87,3.9,3.86,3.88,9710000.0
2009-05-08 12:30:00,3.88,3.91,3.88,3.91,6548000.0,3.88,3.91,3.88,3.91,6548000.0
2009-05-08 13:00:00,3.91,3.92,3.88,3.88,5916000.0,3.91,3.92,3.88,3.88,5916000.0
2009-05-08 13:30:00,3.88,3.89,3.87,3.87,4496000.0,3.88,3.89,3.87,3.87,4496000.0
2009-05-08 14:00:00,3.87,3.92,3.87,3.91,5858000.0,3.87,3.92,3.87,3.91,5858000.0
2009-05-08 14:30:00,3.91,3.94,3.9,3.92,7518000.0,3.91,3.94,3.9,3.92,7518000.0
2009-05-08 15:00:00,3.92,3.92,3.83,3.92,8444000.0,3.92,3.92,3.83,3.92,8444000.0
2009-05-08 15:30:00,3.92,3.92,3.88,3.9,19206000.0,3.92,3.92,3.88,3.9,19206000.0
2009-05-11 09:30:00,3.85,3.88,3.8,3.85,19214000.0,3.85,3.88,3.8,3.85,19214000.0
2009-05-11 10:00:00,3.85,3.9,3.84,3.89,12970000.0,3.85,3.9,3.84,3.89,12970000.0
2009-05-11 10:30:00,3.89,3.92,3.87,3.88,11714000.0,3.89,3.92,3.87,3.88,11714000.0
2009-05-11 11:00:00,3.88,3.92,3.87,3.88,7328000.0,3.88,3.92,3.87,3.88,7328000.0
2009-05-11 11:30:00,3.89,3.9,3.87,3.89,4648000.0,3.89,3.9,3.87,3.89,4648000.0
2009-05-11 12:00:00,3.89,3.93,3.88,3.93,6770000.0,3.89,3.93,3.88,3.93,6770000.0
2009-05-11 12:30:00,3.93,3.94,3.91,3.91,4458000.0,3.93,3.94,3.91,3.91,4458000.0
2009-05-11 13:00:00,3.91,3.96,3.9,3.96,13322000.0,3.91,3.96,3.9,3.96,13322000.0
2009-05-11 13:30:00,3.96,3.99,3.95,3.97,12450000.0,3.96,3.99,3.95,3.97,12450000.0
2009-05-11 14:00:00,3.97,3.98,3.95,3.97,6428000.0,3.97,3.98,3.95,3.97,6428000.0
2009-05-11 14:30:00,3.97,3.98,3.96,3.96,6984000.0,3.97,3.98,3.96,3.96,6984000.0
2009-05-11 15:00:00,3.96,3.97,3.94,3.95,8526000.0,3.96,3.97,3.94,3.95,8526000.0
2009-05-11 15:30:00,3.95,3.96,3.93,3.93,15668000.0,3.95,3.96,3.93,3.93,15668000.0
2009-05-12 09:30:00,3.94,3.95,3.85,3.89,19054000.0,3.94,3.95,3.85,3.89,19054000.0
2009-05-12 10:00:00,3.89,3.9,3.85,3.89,8038000.0,3.89,3.9,3.85,3.89,8038000.0
2009-05-12 10:30:00,3.88,3.89,3.86,3.89,5284000.0,3.88,3.89,3.86,3.89,5284000.0
2009-05-12 11:00:00,3.89,3.91,3.86,3.87,5474000.0,3.89,3.91,3.86,3.87,5474000.0
2009-05-12 11:30:00,3.87,3.87,3.85,3.85,7708000.0,3.87,3.87,3.85,3.85,7708000.0
2009-05-12 12:00:00,3.85,3.86,3.83,3.84,7014000.0,3.85,3.86,3.83,3.84,7014000.0
2009-05-12 12:30:00,3.84,3.85,3.84,3.84,4340000.0,3.84,3.85,3.84,3.84,4340000.0
2009-05-12 13:00:00,3.84,3.86,3.84,3.84,5004000.0,3.84,3.86,3.84,3.84,5004000.0
2009-05-12 13:30:00,3.84,3.87,3.84,3.85,6554000.0,3.84,3.87,3.84,3.85,6554000.0
2009-05-12 14:00:00,3.86,3.87,3.85,3.86,5296000.0,3.86,3.87,3.85,3.86,5296000.0
2009-05-12 14:30:00,3.86,3.9,3.85,3.89,7810000.0,3.86,3.9,3.85,3.89,7810000.0
2009-05-12 15:00:00,3.89,3.92,3.89,3.91,10358000.0,3.89,3.92,3.89,3.91,10358000.0
2009-05-12 15:30:00,3.91,3.91,3.88,3.9,14672000.0,3.91,3.91,3.88,3.9,14672000.0
2009-05-13 09:30:00,3.81,3.83,3.78,3.79,22590000.0,3.81,3.83,3.78,3.79,22590000.0
2009-05-13 10:00:00,3.78,3.83,3.76,3.83,20812000.0,3.78,3.83,3.76,3.83,20812000.0
2009-05-13 10:30:00,3.83,3.83,3.77,3.78,13714000.0,3.83,3.83,3.77,3.78,13714000.0
2009-05-13 11:00:00,3.78,3.79,3.77,3.78,7184000.0,3.78,3.79,3.77,3.78,7184000.0
2009-05-13 11:30:00,3.78,3.8,3.77,3.79,8356000.0,3.78,3.8,3.77,3.79,8356000.0
2009-05-13 12:00:00,3.79,3.8,3.78,3.8,5144000.0,3.79,3.8,3.78,3.8,5144000.0
2009-05-13 12:30:00,3.8,3.8,3.77,3.77,5696000.0,3.8,3.8,3.77,3.77,5696000.0
2009-05-13 13:00:00,3.77,3.78,3.76,3.76,8004000.0,3.77,3.78,3.76,3.76,8004000.0
2009-05-13 13:30:00,3.76,3.79,3.75,3.79,10110000.0,3.76,3.79,3.75,3.79,10110000.0
2009-05-13 14:00:00,3.78,3.79,3.74,3.75,10624000.0,3.78,3.79,3.74,3.75,10624000.0
2009-05-13 14:30:00,3.75,3.75,3.73,3.75,13372000.0,3.75,3.75,3.73,3.75,13372000.0
2009-05-13 15:00:00,3.75,3.75,3.7,3.71,14554000.0,3.75,3.75,3.7,3.71,14554000.0
2009-05-13 15:30:00,3.71,3.73,3.7,3.7,26066000.0,3.71,3.73,3.7,3.7,26066000.0
2009-05-14 09:30:00,3.7,3.76,3.67,3.7,23658000.0,3.7,3.76,3.67,3.7,23658000.0
2009-05-14 10:00:00,3.7,3.76,3.7,3.73,19284000.0,3.7,3.76,3.7,3.73,19284000.0
2009-05-14 10:30:00,3.73,3.76,3.72,3.74,10902000.0,3.73,3.76,3.72,3.74,10902000.0
2009-05-14 11:00:00,3.74,3.77,3.74,3.76,11420000.0,3.74,3.77,3.74,3.76,11420000.0
2009-05-14 11:30:00,3.76,3.77,3.75,3.77,8074000.0,3.76,3.77,3.75,3.77,8074000.0
2009-05-14 12:00:00,3.77,3.78,3.75,3.76,6608000.0,3.77,3.78,3.75,3.76,6608000.0
2009-05-14 12:30:00,3.76,3.77,3.76,3.77,3272000.0,3.76,3.77,3.76,3.77,3272000.0
2009-05-14 13:00:00,3.77,3.79,3.77,3.78,10498000.0,3.77,3.79,3.77,3.78,10498000.0
2009-05-14 13:30:00,3.78,3.78,3.77,3.78,5114000.0,3.78,3.78,3.77,3.78,5114000.0
2009-05-14 14:00:00,3.78,3.79,3.78,3.79,6372000.0,3.78,3.79,3.78,3.79,6372000.0
2009-05-14 14:30:00,3.79,3.8,3.78,3.79,11190000.0,3.79,3.8,3.78,3.79,11190000.0
2009-05-14 15:00:00,3.79,3.79,3.76,3.76,19972000.0,3.79,3.79,3.76,3.76,19972000.0
2009-05-14 15:30:00,3.76,3.77,3.73,3.75,24430000.0,3.76,3.77,3.73,3.75,24430000.0
2009-05-15 09:30:00,3.73,3.77,3.7,3.74,26856000.0,3.73,3.77,3.7,3.74,26856000.0
2009-05-15 10:00:00,3.75,3.77,3.74,3.77,16208000.0,3.75,3.77,3.74,3.77,16208000.0
2009-05-15 10:30:00,3.77,3.81,3.76,3.79,10204000.0,3.77,3.81,3.76,3.79,10204000.0
2009-05-15 11:00:00,3.79,3.79,3.76,3.76,7460000.0,3.79,3.79,3.76,3.76,7460000.0
2009-05-15 11:30:00,3.76,3.78,3.74,3.74,8206000.0,3.76,3.78,3.74,3.74,8206000.0
2009-05-15 12:00:00,3.74,3.77,3.73,3.76,4320000.0,3.74,3.77,3.73,3.76,4320000.0
2009-05-15 12:30:00,3.76,3.77,3.73,3.74,10822000.0,3.76,3.77,3.73,3.74,10822000.0
2009-05-15 13:00:00,3.74,3.74,3.71,3.71,8526000.0,3.74,3.74,3.71,3.71,8526000.0
2009-05-15 13:30:00,3.71,3.71,3.7,3.7,9398000.0,3.71,3.71,3.7,3.7,9398000.0
2009-05-15 14:00:00,3.7,3.71,3.69,3.71,8738000.0,3.7,3.71,3.69,3.71,8738000.0
2009-05-15 14:30:00,3.71,3.71,3.68,3.69,8886000.0,3.71,3.71,3.68,3.69,8886000.0
2009-05-15 15:00:00,3.69,3.7,3.67,3.7,13182000.0,3.69,3.7,3.67,3.7,13182000.0
2009-05-15 15:30:00,3.7,3.7,3.67,3.68,19666000.0,3.7,3.7,3.67,3.68,19666000.0
2009-05-18 09:30:00,3.7,3.73,3.68,3.68,16702000.0,3.7,3.73,3.68,3.68,16702000.0
2009-05-18 10:00:00,3.68,3.71,3.65,3.7,14808000.0,3.68,3.71,3.65,3.7,14808000.0
2009-05-18 10:30:00,3.7,3.71,3.67,3.71,8562000.0,3.7,3.71,3.67,3.71,8562000.0
2009-05-18 11:00:00,3.71,3.72,3.69,3.7,4198000.0,3.71,3.72,3.69,3.7,4198000.0
2009-05-18 11:30:00,3.7,3.73,3.7,3.71,5724000.0,3.7,3.73,3.7,3.71,5724000.0
2009-05-18 12:00:00,3.71,3.75,3.71,3.75,5782000.0,3.71,3.75,3.71,3.75,5782000.0
2009-05-18 12:30:00,3.75,3.77,3.74,3.76,7678000.0,3.75,3.77,3.74,3.76,7678000.0
2009-05-18 13:00:00,3.76,3.76,3.74,3.75,4076000.0,3.76,3.76,3.74,3.75,4076000.0
2009-05-18 13:30:00,3.75,3.76,3.74,3.75,4286000.0,3.75,3.76,3.74,3.75,4286000.0
2009-05-18 14:00:00,3.75,3.77,3.75,3.75,4716000.0,3.75,3.77,3.75,3.75,4716000.0
2009-05-18 14:30:00,3.75,3.78,3.75,3.78,6510000.0,3.75,3.78,3.75,3.78,6510000.0
2009-05-18 15:00:00,3.78,3.79,3.77,3.78,9284000.0,3.78,3.79,3.77,3.78,9284000.0
2009-05-18 15:30:00,3.78,3.8,3.77,3.8,17680000.0,3.78,3.8,3.77,3.8,17680000.0
2009-05-19 09:30:00,3.77,3.85,3.76,3.8,23296000.0,3.77,3.85,3.76,3.8,23296000.0
2009-05-19 10:00:00,3.8,3.85,3.79,3.84,13498000.0,3.8,3.85,3.79,3.84,13498000.0
2009-05-19 10:30:00,3.84,3.85,3.83,3.83,9124000.0,3.84,3.85,3.83,3.83,9124000.0
2009-05-19 11:00:00,3.83,3.84,3.81,3.82,6514000.0,3.83,3.84,3.81,3.82,6514000.0
2009-05-19 11:30:00,3.82,3.85,3.81,3.84,11654000.0,3.82,3.85,3.81,3.84,11654000.0
2009-05-19 12:00:00,3.84,3.9,3.83,3.9,10028000.0,3.84,3.9,3.83,3.9,10028000.0
2009-05-19 12:30:00,3.9,3.9,3.86,3.87,5130000.0,3.9,3.9,3.86,3.87,5130000.0
2009-05-19 13:00:00,3.86,3.93,3.84,3.93,10670000.0,3.86,3.93,3.84,3.93,10670000.0
2009-05-19 13:30:00,3.92,3.93,3.89,3.91,8152000.0,3.92,3.93,3.89,3.91,8152000.0
2009-05-19 14:00:00,3.91,3.93,3.9,3.93,7106000.0,3.91,3.93,3.9,3.93,7106000.0
2009-05-19 14:30:00,3.93,3.95,3.92,3.94,11236000.0,3.93,3.95,3.92,3.94,11236000.0
2009-05-19 15:00:00,3.93,3.94,3.9,3.93,12204000.0,3.93,3.94,3.9,3.93,12204000.0
2009-05-19 15:30:00,3.93,3.93,3.88,3.89,22700000.0,3.93,3.93,3.88,3.89,22700000.0
2009-05-20 09:30:00,3.93,3.99,3.9,3.98,25058000.0,3.93,3.99,3.9,3.98,25058000.0
2009-05-20 10:00:00,3.98,4.06,3.98,4.03,21320000.0,3.98,4.06,3.98,4.03,21320000.0
2009-05-20 10:30:00,4.03,4.04,4.01,4.02,11448000.0,4.03,4.04,4.01,4.02,11448000.0
2009-05-20 11:00:00,4.02,4.03,4.0,4.0,7354000.0,4.02,4.03,4.0,4.0,7354000.0
2009-05-20 11:30:00,4.0,4.03,3.98,3.98,7312000.0,4.0,4.03,3.98,3.98,7312000.0
2009-05-20 12:00:00,3.98,3.99,3.98,3.99,5418000.0,3.98,3.99,3.98,3.99,5418000.0
2009-05-20 12:30:00,3.99,3.99,3.91,3.92,8796000.0,3.99,3.99,3.91,3.92,8796000.0
2009-05-20 13:00:00,3.92,3.92,3.89,3.92,9206000.0,3.92,3.92,3.89,3.92,9206000.0
2009-05-20 13:30:00,3.92,3.95,3.91,3.95,6606000.0,3.92,3.95,3.91,3.95,6606000.0
2009-05-20 14:00:00,3.95,3.96,3.92,3.95,6908000.0,3.95,3.96,3.92,3.95,6908000.0
2009-05-20 14:30:00,3.95,3.97,3.94,3.96,7750000.0,3.95,3.97,3.94,3.96,7750000.0
2009-05-20 15:00:00,3.96,3.96,3.91,3.92,7642000.0,3.96,3.96,3.91,3.92,7642000.0
2009-05-20 15:30:00,3.92,3.92,3.87,3.9,16626000.0,3.92,3.92,3.87,3.9,16626000.0
2009-05-21 09:30:00,3.84,3.9,3.81,3.88,17910000.0,3.84,3.9,3.81,3.88,17910000.0
2009-05-21 10:00:00,3.88,3.9,3.83,3.83,10556000.0,3.88,3.9,3.83,3.83,10556000.0
2009-05-21 10:30:00,3.83,3.86,3.81,3.82,5428000.0,3.83,3.86,3.81,3.82,5428000.0
2009-05-21 11:00:00,3.82,3.82,3.77,3.78,12700000.0,3.82,3.82,3.77,3.78,12700000.0
2009-05-21 11:30:00,3.78,3.81,3.77,3.81,4340000.0,3.78,3.81,3.77,3.81,4340000.0
2009-05-21 12:00:00,3.81,3.81,3.78,3.79,6064000.0,3.81,3.81,3.78,3.79,6064000.0
2009-05-21 12:30:00,3.79,3.81,3.79,3.8,3114000.0,3.79,3.81,3.79,3.8,3114000.0
2009-05-21 13:00:00,3.8,3.81,3.77,3.78,4216000.0,3.8,3.81,3.77,3.78,4216000.0
2009-05-21 13:30:00,3.78,3.8,3.77,3.79,5540000.0,3.78,3.8,3.77,3.79,5540000.0
2009-05-21 14:00:00,3.79,3.8,3.78,3.78,6492000.0,3.79,3.8,3.78,3.78,6492000.0
2009-05-21 14:30:00,3.78,3.79,3.77,3.78,6614000.0,3.78,3.79,3.77,3.78,6614000.0
2009-05-21 15:00:00,3.78,3.79,3.78,3.78,5940000.0,3.78,3.79,3.78,3.78,5940000.0
2009-05-21 15:30:00,3.78,3.81,3.78,3.8,15094000.0,3.78,3.81,3.78,3.8,15094000.0
2009-05-22 09:30:00,3.81,3.83,3.75,3.78,10678000.0,3.81,3.83,3.75,3.78,10678000.0
2009-05-22 10:00:00,3.78,3.81,3.77,3.8,9182000.0,3.78,3.81,3.77,3.8,9182000.0
2009-05-22 10:30:00,3.8,3.82,3.79,3.82,6074000.0,3.8,3.82,3.79,3.82,6074000.0
2009-05-22 11:00:00,3.81,3.85,3.81,3.82,7206000.0,3.81,3.85,3.81,3.82,7206000.0
2009-05-22 11:30:00,3.82,3.83,3.81,3.81,2972000.0,3.82,3.83,3.81,3.81,2972000.0
2009-05-22 12:00:00,3.81,3.83,3.8,3.8,2654000.0,3.81,3.83,3.8,3.8,2654000.0
2009-05-22 12:30:00,3.8,3.84,3.8,3.84,2648000.0,3.8,3.84,3.8,3.84,2648000.0
2009-05-22 13:00:00,3.84,3.84,3.81,3.81,3708000.0,3.84,3.84,3.81,3.81,3708000.0
2009-05-22 13:30:00,3.81,3.82,3.8,3.81,3252000.0,3.81,3.82,3.8,3.81,3252000.0
2009-05-22 14:00:00,3.81,3.82,3.81,3.82,3130000.0,3.81,3.82,3.81,3.82,3130000.0
2009-05-22 14:30:00,3.82,3.83,3.81,3.83,2208000.0,3.82,3.83,3.81,3.83,2208000.0
2009-05-22 15:00:00,3.83,3.84,3.8,3.8,2980000.0,3.83,3.84,3.8,3.8,2980000.0
2009-05-22 15:30:00,3.8,3.82,3.78,3.78,6816000.0,3.8,3.82,3.78,3.78,6816000.0
2009-05-26 09:30:00,3.76,3.83,3.73,3.82,18032000.0,3.76,3.83,3.73,3.82,18032000.0
2009-05-26 10:00:00,3.83,3.92,3.83,3.88,22014000.0,3.83,3.92,3.83,3.88,22014000.0
2009-05-26 10:30:00,3.88,3.9,3.86,3.88,13890000.0,3.88,3.9,3.86,3.88,13890000.0
2009-05-26 11:00:00,3.88,3.89,3.85,3.87,6606000.0,3.88,3.89,3.85,3.87,6606000.0
2009-05-26 11:30:00,3.87,3.9,3.85,3.89,7238000.0,3.87,3.9,3.85,3.89,7238000.0
2009-05-26 12:00:00,3.89,3.91,3.88,3.9,4736000.0,3.89,3.91,3.88,3.9,4736000.0
2009-05-26 12:30:00,3.9,3.92,3.89,3.91,5300000.0,3.9,3.92,3.89,3.91,5300000.0
2009-05-26 13:00:00,3.91,3.91,3.89,3.91,5064000.0,3.91,3.91,3.89,3.91,5064000.0
2009-05-26 13:30:00,3.91,3.92,3.9,3.91,4820000.0,3.91,3.92,3.9,3.91,4820000.0
2009-05-26 14:00:00,3.91,3.92,3.9,3.9,3922000.0,3.91,3.92,3.9,3.9,3922000.0
2009-05-26 14:30:00,3.91,3.92,3.9,3.9,7842000.0,3.91,3.92,3.9,3.9,7842000.0
2009-05-26 15:00:00,3.9,3.92,3.89,3.9,10096000.0,3.9,3.92,3.89,3.9,10096000.0
2009-05-26 15:30:00,3.9,3.92,3.89,3.92,14360000.0,3.9,3.92,3.89,3.92,14360000.0
2009-05-27 09:30:00,3.93,3.94,3.86,3.93,13780000.0,3.93,3.94,3.86,3.93,13780000.0
2009-05-27 10:00:00,3.93,3.96,3.91,3.94,12222000.0,3.93,3.96,3.91,3.94,12222000.0
2009-05-27 10:30:00,3.94,3.96,3.93,3.96,5464000.0,3.94,3.96,3.93,3.96,5464000.0
2009-05-27 11:00:00,3.96,3.96,3.93,3.95,6842000.0,3.96,3.96,3.93,3.95,6842000.0
2009-05-27 11:30:00,3.95,3.96,3.94,3.95,4560000.0,3.95,3.96,3.94,3.95,4560000.0
2009-05-27 12:00:00,3.95,3.98,3.95,3.96,7556000.0,3.95,3.98,3.95,3.96,7556000.0
2009-05-27 12:30:00,3.96,3.96,3.92,3.93,6002000.0,3.96,3.96,3.92,3.93,6002000.0
2009-05-27 13:00:00,3.93,3.94,3.91,3.93,4602000.0,3.93,3.94,3.91,3.93,4602000.0
2009-05-27 13:30:00,3.93,3.93,3.86,3.88,7858000.0,3.93,3.93,3.86,3.88,7858000.0
2009-05-27 14:00:00,3.88,3.88,3.85,3.87,6924000.0,3.88,3.88,3.85,3.87,6924000.0
2009-05-27 14:30:00,3.87,3.89,3.86,3.87,5800000.0,3.87,3.89,3.86,3.87,5800000.0
2009-05-27 15:00:00,3.87,3.88,3.84,3.85,8516000.0,3.87,3.88,3.84,3.85,8516000.0
2009-05-27 15:30:00,3.85,3.87,3.84,3.85,14858000.0,3.85,3.87,3.84,3.85,14858000.0
2009-05-28 09:30:00,3.89,3.95,3.85,3.86,13666000.0,3.89,3.95,3.85,3.86,13666000.0
2009-05-28 10:00:00,3.86,3.86,3.8,3.82,13482000.0,3.86,3.86,3.8,3.82,13482000.0
2009-05-28 10:30:00,3.83,3.84,3.79,3.83,8660000.0,3.83,3.84,3.79,3.83,8660000.0
2009-05-28 11:00:00,3.83,3.85,3.81,3.82,5152000.0,3.83,3.85,3.81,3.82,5152000.0
2009-05-28 11:30:00,3.82,3.87,3.81,3.86,5294000.0,3.82,3.87,3.81,3.86,5294000.0
2009-05-28 12:00:00,3.86,3.87,3.83,3.84,4492000.0,3.86,3.87,3.83,3.84,4492000.0
2009-05-28 12:30:00,3.84,3.84,3.83,3.83,2948000.0,3.84,3.84,3.83,3.83,2948000.0
2009-05-28 13:00:00,3.83,3.9,3.83,3.88,8688000.0,3.83,3.9,3.83,3.88,8688000.0
2009-05-28 13:30:00,3.88,3.88,3.84,3.85,5404000.0,3.88,3.88,3.84,3.85,5404000.0
2009-05-28 14:00:00,3.85,3.89,3.85,3.88,4320000.0,3.85,3.89,3.85,3.88,4320000.0
2009-05-28 14:30:00,3.88,3.89,3.86,3.88,4724000.0,3.88,3.89,3.86,3.88,4724000.0
2009-05-28 15:00:00,3.88,3.89,3.85,3.87,5882000.0,3.88,3.89,3.85,3.87,5882000.0
2009-05-28 15:30:00,3.87,3.89,3.86,3.88,10820000.0,3.87,3.89,3.86,3.88,10820000.0
2009-05-29 09:30:00,3.88,3.89,3.82,3.87,15302000.0,3.88,3.89,3.82,3.87,15302000.0
2009-05-29 10:00:00,3.87,3.9,3.86,3.89,6596000.0,3.87,3.9,3.86,3.89,6596000.0
2009-05-29 10:30:00,3.89,3.9,3.86,3.87,3640000.0,3.89,3.9,3.86,3.87,3640000.0
2009-05-29 11:00:00,3.87,3.87,3.84,3.85,6248000.0,3.87,3.87,3.84,3.85,6248000.0
2009-05-29 11:30:00,3.84,3.85,3.82,3.83,7974000.0,3.84,3.85,3.82,3.83,7974000.0
2009-05-29 12:00:00,3.83,3.86,3.83,3.86,5116000.0,3.83,3.86,3.83,3.86,5116000.0
2009-05-29 12:30:00,3.85,3.86,3.85,3.85,3596000.0,3.85,3.86,3.85,3.85,3596000.0
2009-05-29 13:00:00,3.85,3.86,3.84,3.86,3182000.0,3.85,3.86,3.84,3.86,3182000.0
2009-05-29 13:30:00,3.86,3.87,3.85,3.86,2700000.0,3.86,3.87,3.85,3.86,2700000.0
2009-05-29 14:00:00,3.86,3.87,3.85,3.86,2594000.0,3.86,3.87,3.85,3.86,2594000.0
2009-05-29 14:30:00,3.86,3.87,3.83,3.85,10802000.0,3.86,3.87,3.83,3.85,10802000.0
2009-05-29 15:00:00,3.85,3.87,3.84,3.85,7140000.0,3.85,3.87,3.84,3.85,7140000.0
2009-05-29 15:30:00,3.86,3.9,3.85,3.89,13430000.0,3.86,3.9,3.85,3.89,13430000.0
2009-06-01 09:30:00,3.91,4.05,3.87,4.03,37904000.0,3.91,4.05,3.87,4.03,37904000.0
2009-06-01 10:00:00,4.03,4.07,4.03,4.07,17360000.0,4.03,4.07,4.03,4.07,17360000.0
2009-06-01 10:30:00,4.07,4.07,4.03,4.06,12160000.0,4.07,4.07,4.03,4.06,12160000.0
2009-06-01 11:00:00,4.06,4.09,4.06,4.08,10026000.0,4.06,4.09,4.06,4.08,10026000.0
2009-06-01 11:30:00,4.08,4.1,4.08,4.1,6946000.0,4.08,4.1,4.08,4.1,6946000.0
2009-06-01 12:00:00,4.1,4.13,4.09,4.12,7968000.0,4.1,4.13,4.09,4.12,7968000.0
2009-06-01 12:30:00,4.12,4.17,4.12,4.15,14350000.0,4.12,4.17,4.12,4.15,14350000.0
2009-06-01 13:00:00,4.15,4.17,4.13,4.16,10560000.0,4.15,4.17,4.13,4.16,10560000.0
2009-06-01 13:30:00,4.16,4.2,4.16,4.2,9274000.0,4.16,4.2,4.16,4.2,9274000.0
2009-06-01 14:00:00,4.2,4.24,4.19,4.19,17598000.0,4.2,4.24,4.19,4.19,17598000.0
2009-06-01 14:30:00,4.19,4.19,4.16,4.17,11138000.0,4.19,4.19,4.16,4.17,11138000.0
2009-06-01 15:00:00,4.17,4.17,4.11,4.16,21924000.0,4.17,4.17,4.11,4.16,21924000.0
2009-06-01 15:30:00,4.16,4.17,4.14,4.16,25422000.0,4.16,4.17,4.14,4.16,25422000.0
2009-06-02 09:30:00,4.13,4.19,4.1,4.18,25614000.0,4.13,4.19,4.1,4.18,25614000.0
2009-06-02 10:00:00,4.18,4.25,4.18,4.23,24400000.0,4.18,4.25,4.18,4.23,24400000.0
2009-06-02 10:30:00,4.23,4.24,4.16,4.18,15772000.0,4.23,4.24,4.16,4.18,15772000.0
2009-06-02 11:00:00,4.18,4.24,4.17,4.24,14554000.0,4.18,4.24,4.17,4.24,14554000.0
2009-06-02 11:30:00,4.24,4.24,4.2,4.22,10902000.0,4.24,4.24,4.2,4.22,10902000.0
2009-06-02 12:00:00,4.22,4.23,4.19,4.2,7066000.0,4.22,4.23,4.19,4.2,7066000.0
2009-06-02 12:30:00,4.2,4.22,4.19,4.22,3974000.0,4.2,4.22,4.19,4.22,3974000.0
2009-06-02 13:00:00,4.22,4.22,4.19,4.21,4616000.0,4.22,4.22,4.19,4.21,4616000.0
2009-06-02 13:30:00,4.21,4.23,4.21,4.23,3980000.0,4.21,4.23,4.21,4.23,3980000.0
2009-06-02 14:00:00,4.23,4.27,4.22,4.26,11042000.0,4.23,4.27,4.22,4.26,11042000.0
2009-06-02 14:30:00,4.26,4.27,4.24,4.25,16102000.0,4.26,4.27,4.24,4.25,16102000.0
2009-06-02 15:00:00,4.25,4.26,4.23,4.23,13346000.0,4.25,4.26,4.23,4.23,13346000.0
2009-06-02 15:30:00,4.23,4.25,4.23,4.25,23688000.0,4.23,4.25,4.23,4.25,23688000.0
2009-06-03 09:30:00,4.17,4.24,4.16,4.22,23048000.0,4.17,4.24,4.16,4.22,23048000.0
2009-06-03 10:00:00,4.22,4.24,4.2,4.21,14694000.0,4.22,4.24,4.2,4.21,14694000.0
2009-06-03 10:30:00,4.21,4.25,4.2,4.25,8792000.0,4.21,4.25,4.2,4.25,8792000.0
2009-06-03 11:00:00,4.25,4.27,4.22,4.26,8500000.0,4.25,4.27,4.22,4.26,8500000.0
2009-06-03 11:30:00,4.26,4.27,4.24,4.25,8420000.0,4.26,4.27,4.24,4.25,8420000.0
2009-06-03 12:00:00,4.26,4.27,4.23,4.23,7380000.0,4.26,4.27,4.23,4.23,7380000.0
2009-06-03 12:30:00,4.23,4.25,4.23,4.23,3942000.0,4.23,4.25,4.23,4.23,3942000.0
2009-06-03 13:00:00,4.23,4.23,4.21,4.21,8510000.0,4.23,4.23,4.21,4.21,8510000.0
2009-06-03 13:30:00,4.21,4.21,4.18,4.21,6966000.0,4.21,4.21,4.18,4.21,6966000.0
2009-06-03 14:00:00,4.21,4.21,4.19,4.21,4996000.0,4.21,4.21,4.19,4.21,4996000.0
2009-06-03 14:30:00,4.21,4.24,4.19,4.23,10956000.0,4.21,4.24,4.19,4.23,10956000.0
2009-06-03 15:00:00,4.23,4.25,4.22,4.23,9324000.0,4.23,4.25,4.22,4.23,9324000.0
2009-06-03 15:30:00,4.23,4.29,4.22,4.29,22906000.0,4.23,4.29,4.22,4.29,22906000.0
2009-06-04 09:30:00,4.27,4.32,4.24,4.3,20702000.0,4.27,4.32,4.24,4.3,20702000.0
2009-06-04 10:00:00,4.3,4.31,4.25,4.27,12762000.0,4.3,4.31,4.25,4.27,12762000.0
2009-06-04 10:30:00,4.27,4.29,4.26,4.27,7400000.0,4.27,4.29,4.26,4.27,7400000.0
2009-06-04 11:00:00,4.27,4.28,4.25,4.26,5594000.0,4.27,4.28,4.25,4.26,5594000.0
2009-06-04 11:30:00,4.26,4.26,4.24,4.25,5592000.0,4.26,4.26,4.24,4.25,5592000.0
2009-06-04 12:00:00,4.25,4.25,4.23,4.24,6740000.0,4.25,4.25,4.23,4.24,6740000.0
2009-06-04 12:30:00,4.24,4.26,4.24,4.25,3564000.0,4.24,4.26,4.24,4.25,3564000.0
2009-06-04 13:00:00,4.25,4.28,4.25,4.26,5774000.0,4.25,4.28,4.25,4.26,5774000.0
2009-06-04 13:30:00,4.26,4.29,4.26,4.27,5288000.0,4.26,4.29,4.26,4.27,5288000.0
2009-06-04 14:00:00,4.27,4.28,4.25,4.27,4788000.0,4.27,4.28,4.25,4.27,4788000.0
2009-06-04 14:30:00,4.27,4.28,4.25,4.25,4708000.0,4.27,4.28,4.25,4.25,4708000.0
2009-06-04 15:00:00,4.25,4.28,4.25,4.27,5314000.0,4.25,4.28,4.25,4.27,5314000.0
2009-06-04 15:30:00,4.27,4.29,4.27,4.27,13090000.0,4.27,4.29,4.27,4.27,13090000.0
2009-06-05 09:30:00,4.32,4.4,4.31,4.32,30098000.0,4.32,4.4,4.31,4.32,30098000.0
2009-06-05 10:00:00,4.32,4.33,4.27,4.3,16974000.0,4.32,4.33,4.27,4.3,16974000.0
2009-06-05 10:30:00,4.3,4.37,4.29,4.34,13950000.0,4.3,4.37,4.29,4.34,13950000.0
2009-06-05 11:00:00,4.34,4.39,4.34,4.37,12100000.0,4.34,4.39,4.34,4.37,12100000.0
2009-06-05 11:30:00,4.37,4.38,4.34,4.37,6248000.0,4.37,4.38,4.34,4.37,6248000.0
2009-06-05 12:00:00,4.37,4.39,4.35,4.38,6482000.0,4.37,4.39,4.35,4.38,6482000.0
2009-06-05 12:30:00,4.38,4.39,4.37,4.38,5316000.0,4.38,4.39,4.37,4.38,5316000.0
2009-06-05 13:00:00,4.38,4.38,4.35,4.36,7566000.0,4.38,4.38,4.35,4.36,7566000.0
2009-06-05 13:30:00,4.36,4.37,4.35,4.36,6042000.0,4.36,4.37,4.35,4.36,6042000.0
2009-06-05 14:00:00,4.36,4.38,4.34,4.37,11832000.0,4.36,4.38,4.34,4.37,11832000.0
2009-06-05 14:30:00,4.37,4.39,4.36,4.37,10704000.0,4.37,4.39,4.36,4.37,10704000.0
2009-06-05 15:00:00,4.37,4.39,4.36,4.38,9820000.0,4.37,4.39,4.36,4.38,9820000.0
2009-06-05 15:30:00,4.38,4.39,4.36,4.38,16454000.0,4.38,4.39,4.36,4.38,16454000.0
2009-06-08 09:30:00,4.34,4.35,4.28,4.29,15518000.0,4.34,4.35,4.28,4.29,15518000.0
2009-06-08 10:00:00,4.28,4.31,4.26,4.28,11770000.0,4.28,4.31,4.26,4.28,11770000.0
2009-06-08 10:30:00,4.27,4.31,4.27,4.28,8468000.0,4.27,4.31,4.27,4.28,8468000.0
2009-06-08 11:00:00,4.28,4.3,4.26,4.27,7560000.0,4.28,4.3,4.26,4.27,7560000.0
2009-06-08 11:30:00,4.27,4.28,4.26,4.27,5636000.0,4.27,4.28,4.26,4.27,5636000.0
2009-06-08 12:00:00,4.27,4.28,4.26,4.27,4184000.0,4.27,4.28,4.26,4.27,4184000.0
2009-06-08 12:30:00,4.27,4.28,4.26,4.27,3710000.0,4.27,4.28,4.26,4.27,3710000.0
2009-06-08 13:00:00,4.27,4.29,4.26,4.28,3992000.0,4.27,4.29,4.26,4.28,3992000.0
2009-06-08 13:30:00,4.28,4.3,4.27,4.29,4124000.0,4.28,4.3,4.27,4.29,4124000.0
2009-06-08 14:00:00,4.29,4.29,4.26,4.27,3858000.0,4.29,4.29,4.26,4.27,3858000.0
2009-06-08 14:30:00,4.28,4.3,4.27,4.29,6234000.0,4.28,4.3,4.27,4.29,6234000.0
2009-06-08 15:00:00,4.29,4.34,4.29,4.34,11036000.0,4.29,4.34,4.29,4.34,11036000.0
2009-06-08 15:30:00,4.34,4.36,4.32,4.32,18154000.0,4.34,4.36,4.32,4.32,18154000.0
2009-06-09 09:30:00,4.35,4.37,4.33,4.34,10408000.0,4.35,4.37,4.33,4.34,10408000.0
2009-06-09 10:00:00,4.35,4.37,4.33,4.34,7676000.0,4.35,4.37,4.33,4.34,7676000.0
2009-06-09 10:30:00,4.34,4.35,4.31,4.33,7676000.0,4.34,4.35,4.31,4.33,7676000.0
2009-06-09 11:00:00,4.33,4.34,4.31,4.33,4496000.0,4.33,4.34,4.31,4.33,4496000.0
2009-06-09 11:30:00,4.33,4.34,4.31,4.32,3970000.0,4.33,4.34,4.31,4.32,3970000.0
2009-06-09 12:00:00,4.32,4.34,4.32,4.34,4722000.0,4.32,4.34,4.32,4.34,4722000.0
2009-06-09 12:30:00,4.34,4.37,4.34,4.36,6348000.0,4.34,4.37,4.34,4.36,6348000.0
2009-06-09 13:00:00,4.36,4.37,4.34,4.35,4598000.0,4.36,4.37,4.34,4.35,4598000.0
2009-06-09 13:30:00,4.35,4.37,4.34,4.37,3872000.0,4.35,4.37,4.34,4.37,3872000.0
2009-06-09 14:00:00,4.37,4.38,4.36,4.37,8960000.0,4.37,4.38,4.36,4.37,8960000.0
2009-06-09 14:30:00,4.37,4.38,4.34,4.35,5476000.0,4.37,4.38,4.34,4.35,5476000.0
2009-06-09 15:00:00,4.35,4.36,4.34,4.35,4762000.0,4.35,4.36,4.34,4.35,4762000.0
2009-06-09 15:30:00,4.35,4.37,4.34,4.35,11426000.0,4.35,4.37,4.34,4.35,11426000.0
2009-06-10 09:30:00,4.38,4.43,4.32,4.33,23872000.0,4.38,4.43,4.32,4.33,23872000.0
2009-06-10 10:00:00,4.34,4.34,4.27,4.3,13286000.0,4.34,4.34,4.27,4.3,13286000.0
2009-06-10 10:30:00,4.3,4.31,4.28,4.28,7298000.0,4.3,4.31,4.28,4.28,7298000.0
2009-06-10 11:00:00,4.28,4.28,4.24,4.28,9578000.0,4.28,4.28,4.24,4.28,9578000.0
2009-06-10 11:30:00,4.28,4.29,4.27,4.28,5584000.0,4.28,4.29,4.27,4.28,5584000.0
2009-06-10 12:00:00,4.28,4.31,4.28,4.3,5270000.0,4.28,4.31,4.28,4.3,5270000.0
2009-06-10 12:30:00,4.3,4.32,4.29,4.31,3504000.0,4.3,4.32,4.29,4.31,3504000.0
2009-06-10 13:00:00,4.31,4.31,4.28,4.28,5270000.0,4.31,4.31,4.28,4.28,5270000.0
2009-06-10 13:30:00,4.28,4.29,4.26,4.27,5682000.0,4.28,4.29,4.26,4.27,5682000.0
2009-06-10 14:00:00,4.27,4.29,4.26,4.29,5522000.0,4.27,4.29,4.26,4.29,5522000.0
2009-06-10 14:30:00,4.29,4.3,4.28,4.29,5914000.0,4.29,4.3,4.28,4.29,5914000.0
2009-06-10 15:00:00,4.29,4.29,4.27,4.28,5936000.0,4.29,4.29,4.27,4.28,5936000.0
2009-06-10 15:30:00,4.28,4.33,4.28,4.33,13466000.0,4.28,4.33,4.28,4.33,13466000.0
2009-06-11 09:30:00,4.32,4.35,4.25,4.34,15580000.0,4.32,4.35,4.25,4.34,15580000.0
2009-06-11 10:00:00,4.34,4.37,4.32,4.35,10220000.0,4.34,4.37,4.32,4.35,10220000.0
2009-06-11 10:30:00,4.35,4.35,4.33,4.35,4702000.0,4.35,4.35,4.33,4.35,4702000.0
2009-06-11 11:00:00,4.35,4.35,4.31,4.33,4872000.0,4.35,4.35,4.31,4.33,4872000.0
2009-06-11 11:30:00,4.34,4.34,4.31,4.32,2702000.0,4.34,4.34,4.31,4.32,2702000.0
2009-06-11 12:00:00,4.32,4.32,4.28,4.29,5352000.0,4.32,4.32,4.28,4.29,5352000.0
2009-06-11 12:30:00,4.29,4.34,4.29,4.33,4160000.0,4.29,4.34,4.29,4.33,4160000.0
2009-06-11 13:00:00,4.33,4.35,4.31,4.35,6134000.0,4.33,4.35,4.31,4.35,6134000.0
2009-06-11 13:30:00,4.35,4.35,4.32,4.33,2886000.0,4.35,4.35,4.32,4.33,2886000.0
2009-06-11 14:00:00,4.33,4.34,4.32,4.33,4106000.0,4.33,4.34,4.32,4.33,4106000.0
2009-06-11 14:30:00,4.33,4.34,4.31,4.33,4842000.0,4.33,4.34,4.31,4.33,4842000.0
2009-06-11 15:00:00,4.33,4.33,4.31,4.31,5180000.0,4.33,4.33,4.31,4.31,5180000.0
2009-06-11 15:30:00,4.31,4.31,4.28,4.28,18958000.0,4.31,4.31,4.28,4.28,18958000.0
2009-06-12 09:30:00,4.25,4.26,4.18,4.18,17102000.0,4.25,4.26,4.18,4.18,17102000.0
2009-06-12 10:00:00,4.18,4.18,4.13,4.16,17130000.0,4.18,4.18,4.13,4.16,17130000.0
2009-06-12 10:30:00,4.15,4.18,4.14,4.14,11092000.0,4.15,4.18,4.14,4.14,11092000.0
2009-06-12 11:00:00,4.14,4.15,4.11,4.12,10446000.0,4.14,4.15,4.11,4.12,10446000.0
2009-06-12 11:30:00,4.12,4.13,4.1,4.13,6992000.0,4.12,4.13,4.1,4.13,6992000.0
2009-06-12 12:00:00,4.13,4.14,4.11,4.12,3984000.0,4.13,4.14,4.11,4.12,3984000.0
2009-06-12 12:30:00,4.12,4.12,4.1,4.12,6528000.0,4.12,4.12,4.1,4.12,6528000.0
2009-06-12 13:00:00,4.12,4.14,4.12,4.12,5200000.0,4.12,4.14,4.12,4.12,5200000.0
2009-06-12 13:30:00,4.12,4.16,4.12,4.16,5868000.0,4.12,4.16,4.12,4.16,5868000.0
2009-06-12 14:00:00,4.16,4.16,4.14,4.15,4580000.0,4.16,4.16,4.14,4.15,4580000.0
2009-06-12 14:30:00,4.15,4.19,4.15,4.16,7260000.0,4.15,4.19,4.15,4.16,7260000.0
2009-06-12 15:00:00,4.16,4.2,4.16,4.19,6332000.0,4.16,4.2,4.16,4.19,6332000.0
2009-06-12 15:30:00,4.19,4.21,4.17,4.2,15238000.0,4.19,4.21,4.17,4.2,15238000.0
2009-06-15 09:30:00,4.13,4.15,4.08,4.09,14906000.0,4.13,4.15,4.08,4.09,14906000.0
2009-06-15 10:00:00,4.09,4.12,4.07,4.1,12004000.0,4.09,4.12,4.07,4.1,12004000.0
2009-06-15 10:30:00,4.1,4.1,4.05,4.07,10304000.0,4.1,4.1,4.05,4.07,10304000.0
2009-06-15 11:00:00,4.07,4.08,4.05,4.08,5640000.0,4.07,4.08,4.05,4.08,5640000.0
2009-06-15 11:30:00,4.08,4.09,4.07,4.09,5030000.0,4.08,4.09,4.07,4.09,5030000.0
2009-06-15 12:00:00,4.09,4.1,4.08,4.09,3292000.0,4.09,4.1,4.08,4.09,3292000.0
2009-06-15 12:30:00,4.09,4.1,4.09,4.1,3038000.0,4.09,4.1,4.09,4.1,3038000.0
2009-06-15 13:00:00,4.1,4.11,4.08,4.1,4558000.0,4.1,4.11,4.08,4.1,4558000.0
2009-06-15 13:30:00,4.1,4.11,4.08,4.11,4070000.0,4.1,4.11,4.08,4.11,4070000.0
2009-06-15 14:00:00,4.1,4.12,4.1,4.12,5440000.0,4.1,4.12,4.1,4.12,5440000.0
2009-06-15 14:30:00,4.12,4.12,4.1,4.12,4458000.0,4.12,4.12,4.1,4.12,4458000.0
2009-06-15 15:00:00,4.12,4.14,4.11,4.14,8410000.0,4.12,4.14,4.11,4.14,8410000.0
2009-06-15 15:30:00,4.14,4.17,4.14,4.16,18240000.0,4.14,4.17,4.14,4.16,18240000.0
2009-06-16 09:30:00,4.19,4.2,4.11,4.13,17764000.0,4.19,4.2,4.11,4.13,17764000.0
2009-06-16 10:00:00,4.13,4.15,4.1,4.12,12252000.0,4.13,4.15,4.1,4.12,12252000.0
2009-06-16 10:30:00,4.12,4.14,4.12,4.13,5592000.0,4.12,4.14,4.12,4.13,5592000.0
2009-06-16 11:00:00,4.13,4.15,4.13,4.13,5590000.0,4.13,4.15,4.13,4.13,5590000.0
2009-06-16 11:30:00,4.13,4.13,4.09,4.1,6580000.0,4.13,4.13,4.09,4.1,6580000.0
2009-06-16 12:00:00,4.09,4.12,4.09,4.11,4590000.0,4.09,4.12,4.09,4.11,4590000.0
2009-06-16 12:30:00,4.11,4.11,4.06,4.09,7534000.0,4.11,4.11,4.06,4.09,7534000.0
2009-06-16 13:00:00,4.09,4.1,4.08,4.1,5130000.0,4.09,4.1,4.08,4.1,5130000.0
2009-06-16 13:30:00,4.1,4.12,4.09,4.1,5434000.0,4.1,4.12,4.09,4.1,5434000.0
2009-06-16 14:00:00,4.1,4.11,4.08,4.09,5668000.0,4.1,4.11,4.08,4.09,5668000.0
2009-06-16 14:30:00,4.09,4.12,4.08,4.11,8034000.0,4.09,4.12,4.08,4.11,8034000.0
2009-06-16 15:00:00,4.12,4.13,4.1,4.11,7746000.0,4.12,4.13,4.1,4.11,7746000.0
2009-06-16 15:30:00,4.11,4.14,4.11,4.11,12098000.0,4.11,4.14,4.11,4.11,12098000.0
2009-06-17 09:30:00,4.13,4.17,4.05,4.05,19516000.0,4.13,4.17,4.05,4.05,19516000.0
2009-06-17 10:00:00,4.05,4.13,4.03,4.09,21538000.0,4.05,4.13,4.03,4.09,21538000.0
2009-06-17 10:30:00,4.09,4.11,4.06,4.1,9514000.0,4.09,4.11,4.06,4.1,9514000.0
2009-06-17 11:00:00,4.1,4.16,4.1,4.15,12138000.0,4.1,4.16,4.1,4.15,12138000.0
2009-06-17 11:30:00,4.15,4.17,4.13,4.15,9788000.0,4.15,4.17,4.13,4.15,9788000.0
2009-06-17 12:00:00,4.15,4.18,4.14,4.17,7848000.0,4.15,4.18,4.14,4.17,7848000.0
2009-06-17 12:30:00,4.17,4.17,4.14,4.16,4708000.0,4.17,4.17,4.14,4.16,4708000.0
2009-06-17 13:00:00,4.16,4.19,4.15,4.18,6198000.0,4.16,4.19,4.15,4.18,6198000.0
2009-06-17 13:30:00,4.18,4.22,4.17,4.2,12492000.0,4.18,4.22,4.17,4.2,12492000.0
2009-06-17 14:00:00,4.2,4.21,4.18,4.2,8374000.0,4.2,4.21,4.18,4.2,8374000.0
2009-06-17 14:30:00,4.2,4.2,4.16,4.17,7910000.0,4.2,4.2,4.16,4.17,7910000.0
2009-06-17 15:00:00,4.17,4.18,4.14,4.14,12880000.0,4.17,4.18,4.14,4.14,12880000.0
2009-06-17 15:30:00,4.14,4.15,4.13,4.13,13522000.0,4.14,4.15,4.13,4.13,13522000.0
2009-06-18 09:30:00,4.14,4.15,4.08,4.11,16304000.0,4.14,4.15,4.08,4.11,16304000.0
2009-06-18 10:00:00,4.12,4.14,4.07,4.07,9334000.0,4.12,4.14,4.07,4.07,9334000.0
2009-06-18 10:30:00,4.07,4.09,4.05,4.06,12712000.0,4.07,4.09,4.05,4.06,12712000.0
2009-06-18 11:00:00,4.06,4.09,4.06,4.09,7892000.0,4.06,4.09,4.06,4.09,7892000.0
2009-06-18 11:30:00,4.09,4.09,4.06,4.08,5232000.0,4.09,4.09,4.06,4.08,5232000.0
2009-06-18 12:00:00,4.08,4.1,4.08,4.1,2918000.0,4.08,4.1,4.08,4.1,2918000.0
2009-06-18 12:30:00,4.1,4.12,4.09,4.12,3580000.0,4.1,4.12,4.09,4.12,3580000.0
2009-06-18 13:00:00,4.12,4.13,4.11,4.12,2928000.0,4.12,4.13,4.11,4.12,2928000.0
2009-06-18 13:30:00,4.12,4.13,4.1,4.12,4238000.0,4.12,4.13,4.1,4.12,4238000.0
2009-06-18 14:00:00,4.12,4.13,4.11,4.12,5266000.0,4.12,4.13,4.11,4.12,5266000.0
2009-06-18 14:30:00,4.12,4.12,4.09,4.1,6420000.0,4.12,4.12,4.09,4.1,6420000.0
2009-06-18 15:00:00,4.1,4.11,4.08,4.09,7604000.0,4.1,4.11,4.08,4.09,7604000.0
2009-06-18 15:30:00,4.09,4.09,4.07,4.08,15504000.0,4.09,4.09,4.07,4.08,15504000.0
2009-06-19 09:30:00,4.12,4.16,4.08,4.16,34564000.0,4.12,4.16,4.08,4.16,34564000.0
2009-06-19 10:00:00,4.16,4.17,4.15,4.16,7862000.0,4.16,4.17,4.15,4.16,7862000.0
2009-06-19 10:30:00,4.16,4.17,4.15,4.17,3952000.0,4.16,4.17,4.15,4.17,3952000.0
2009-06-19 11:00:00,4.17,4.17,4.15,4.15,3524000.0,4.17,4.17,4.15,4.15,3524000.0
2009-06-19 11:30:00,4.15,4.16,4.15,4.15,2786000.0,4.15,4.16,4.15,4.15,2786000.0
2009-06-19 12:00:00,4.16,4.16,4.13,4.13,4332000.0,4.16,4.16,4.13,4.13,4332000.0
2009-06-19 12:30:00,4.13,4.15,4.13,4.13,2992000.0,4.13,4.15,4.13,4.13,2992000.0
2009-06-19 13:00:00,4.13,4.15,4.13,4.14,2646000.0,4.13,4.15,4.13,4.14,2646000.0
2009-06-19 13:30:00,4.14,4.16,4.13,4.14,4130000.0,4.14,4.16,4.13,4.14,4130000.0
2009-06-19 14:00:00,4.14,4.15,4.12,4.12,4366000.0,4.14,4.15,4.12,4.12,4366000.0
2009-06-19 14:30:00,4.12,4.14,4.12,4.14,4206000.0,4.12,4.14,4.12,4.14,4206000.0
2009-06-19 15:00:00,4.14,4.15,4.13,4.15,6278000.0,4.14,4.15,4.13,4.15,6278000.0
2009-06-19 15:30:00,4.15,4.15,4.13,4.15,13596000.0,4.15,4.15,4.13,4.15,13596000.0
2009-06-22 09:30:00,4.12,4.12,4.05,4.07,12356000.0,4.12,4.12,4.05,4.07,12356000.0
2009-06-22 10:00:00,4.07,4.09,4.06,4.07,9474000.0,4.07,4.09,4.06,4.07,9474000.0
2009-06-22 10:30:00,4.07,4.07,4.03,4.04,7594000.0,4.07,4.07,4.03,4.04,7594000.0
2009-06-22 11:00:00,4.04,4.04,4.02,4.02,10474000.0,4.04,4.04,4.02,4.02,10474000.0
2009-06-22 11:30:00,4.02,4.02,3.96,3.96,18798000.0,4.02,4.02,3.96,3.96,18798000.0
2009-06-22 12:00:00,3.96,3.96,3.94,3.95,18062000.0,3.96,3.96,3.94,3.95,18062000.0
2009-06-22 12:30:00,3.95,3.97,3.93,3.97,8414000.0,3.95,3.97,3.93,3.97,8414000.0
2009-06-22 13:00:00,3.97,3.98,3.95,3.96,22122000.0,3.97,3.98,3.95,3.96,22122000.0
2009-06-22 13:30:00,3.96,3.98,3.96,3.97,8304000.0,3.96,3.98,3.96,3.97,8304000.0
2009-06-22 14:00:00,3.97,3.98,3.94,3.96,8326000.0,3.97,3.98,3.94,3.96,8326000.0
2009-06-22 14:30:00,3.96,3.98,3.96,3.96,5994000.0,3.96,3.98,3.96,3.96,5994000.0
2009-06-22 15:00:00,3.96,3.97,3.94,3.95,10462000.0,3.96,3.97,3.94,3.95,10462000.0
2009-06-22 15:30:00,3.95,3.99,3.95,3.96,28048000.0,3.95,3.99,3.95,3.96,28048000.0
2009-06-23 09:30:00,3.96,3.96,3.86,3.88,24444000.0,3.96,3.96,3.86,3.88,24444000.0
2009-06-23 10:00:00,3.88,3.88,3.85,3.85,18386000.0,3.88,3.88,3.85,3.85,18386000.0
2009-06-23 10:30:00,3.85,3.87,3.83,3.84,13626000.0,3.85,3.87,3.83,3.84,13626000.0
2009-06-23 11:00:00,3.84,3.87,3.81,3.86,14796000.0,3.84,3.87,3.81,3.86,14796000.0
2009-06-23 11:30:00,3.86,3.88,3.85,3.87,12068000.0,3.86,3.88,3.85,3.87,12068000.0
2009-06-23 12:00:00,3.87,3.87,3.83,3.85,6190000.0,3.87,3.87,3.83,3.85,6190000.0
2009-06-23 12:30:00,3.85,3.88,3.85,3.87,4412000.0,3.85,3.88,3.85,3.87,4412000.0
2009-06-23 13:00:00,3.87,3.9,3.87,3.87,7042000.0,3.87,3.9,3.87,3.87,7042000.0
2009-06-23 13:30:00,3.88,3.89,3.86,3.86,4838000.0,3.88,3.89,3.86,3.86,4838000.0
2009-06-23 14:00:00,3.86,3.9,3.86,3.88,6350000.0,3.86,3.9,3.86,3.88,6350000.0
2009-06-23 14:30:00,3.88,3.9,3.87,3.89,6460000.0,3.88,3.9,3.87,3.89,6460000.0
2009-06-23 15:00:00,3.89,3.89,3.87,3.89,6218000.0,3.89,3.89,3.87,3.89,6218000.0
2009-06-23 15:30:00,3.89,3.9,3.87,3.88,14794000.0,3.89,3.9,3.87,3.88,14794000.0
2009-06-24 09:30:00,3.9,3.95,3.89,3.95,16316000.0,3.9,3.95,3.89,3.95,16316000.0
2009-06-24 10:00:00,3.95,4.01,3.93,4.0,19188000.0,3.95,4.01,3.93,4.0,19188000.0
2009-06-24 10:30:00,4.0,4.03,3.98,3.99,11920000.0,4.0,4.03,3.98,3.99,11920000.0
2009-06-24 11:00:00,3.99,4.01,3.99,4.0,5310000.0,3.99,4.01,3.99,4.0,5310000.0
2009-06-24 11:30:00,4.0,4.01,3.99,3.99,3332000.0,4.0,4.01,3.99,3.99,3332000.0
2009-06-24 12:00:00,3.99,4.0,3.98,3.99,4058000.0,3.99,4.0,3.98,3.99,4058000.0
2009-06-24 12:30:00,3.99,4.01,3.98,4.0,3950000.0,3.99,4.01,3.98,4.0,3950000.0
2009-06-24 13:00:00,4.0,4.02,4.0,4.0,3832000.0,4.0,4.02,4.0,4.0,3832000.0
2009-06-24 13:30:00,4.0,4.0,3.98,3.98,4244000.0,4.0,4.0,3.98,3.98,4244000.0
2009-06-24 14:00:00,3.99,4.02,3.97,3.98,6946000.0,3.99,4.02,3.97,3.98,6946000.0
2009-06-24 14:30:00,3.98,3.99,3.96,3.98,12666000.0,3.98,3.99,3.96,3.98,12666000.0
2009-06-24 15:00:00,3.98,3.99,3.94,3.96,10178000.0,3.98,3.99,3.94,3.96,10178000.0
2009-06-24 15:30:00,3.96,3.98,3.94,3.96,13052000.0,3.96,3.98,3.94,3.96,13052000.0
2009-06-25 09:30:00,3.95,4.05,3.95,4.04,23994000.0,3.95,4.05,3.95,4.04,23994000.0
2009-06-25 10:00:00,4.04,4.08,4.04,4.07,27088000.0,4.04,4.08,4.04,4.07,27088000.0
2009-06-25 10:30:00,4.07,4.08,4.05,4.06,8920000.0,4.07,4.08,4.05,4.06,8920000.0
2009-06-25 11:00:00,4.05,4.07,4.04,4.07,5654000.0,4.05,4.07,4.04,4.07,5654000.0
2009-06-25 11:30:00,4.07,4.08,4.07,4.08,7172000.0,4.07,4.08,4.07,4.08,7172000.0
2009-06-25 12:00:00,4.08,4.09,4.06,4.06,6008000.0,4.08,4.09,4.06,4.06,6008000.0
2009-06-25 12:30:00,4.06,4.07,4.04,4.05,4006000.0,4.06,4.07,4.04,4.05,4006000.0
2009-06-25 13:00:00,4.04,4.08,4.04,4.06,4858000.0,4.04,4.08,4.04,4.06,4858000.0
2009-06-25 13:30:00,4.07,4.07,4.04,4.06,4482000.0,4.07,4.07,4.04,4.06,4482000.0
2009-06-25 14:00:00,4.06,4.06,4.04,4.06,5670000.0,4.06,4.06,4.04,4.06,5670000.0
2009-06-25 14:30:00,4.06,4.08,4.05,4.07,9150000.0,4.06,4.08,4.05,4.07,9150000.0
2009-06-25 15:00:00,4.07,4.1,4.07,4.09,10280000.0,4.07,4.1,4.07,4.09,10280000.0
2009-06-25 15:30:00,4.09,4.11,4.06,4.11,19832000.0,4.09,4.11,4.06,4.11,19832000.0
2009-06-26 09:30:00,4.1,4.15,4.06,4.11,17732000.0,4.1,4.15,4.06,4.11,17732000.0
2009-06-26 10:00:00,4.11,4.16,4.1,4.14,9926000.0,4.11,4.16,4.1,4.14,9926000.0
2009-06-26 10:30:00,4.14,4.17,4.13,4.16,8400000.0,4.14,4.17,4.13,4.16,8400000.0
2009-06-26 11:00:00,4.16,4.16,4.14,4.15,7744000.0,4.16,4.16,4.14,4.15,7744000.0
2009-06-26 11:30:00,4.15,4.18,4.15,4.18,7436000.0,4.15,4.18,4.15,4.18,7436000.0
2009-06-26 12:00:00,4.18,4.2,4.18,4.19,12152000.0,4.18,4.2,4.18,4.19,12152000.0
2009-06-26 12:30:00,4.19,4.21,4.19,4.19,12540000.0,4.19,4.21,4.19,4.19,12540000.0
2009-06-26 13:00:00,4.19,4.19,4.16,4.17,15596000.0,4.19,4.19,4.16,4.17,15596000.0
2009-06-26 13:30:00,4.17,4.18,4.16,4.17,6960000.0,4.17,4.18,4.16,4.17,6960000.0
2009-06-26 14:00:00,4.17,4.18,4.16,4.17,5560000.0,4.17,4.18,4.16,4.17,5560000.0
2009-06-26 14:30:00,4.17,4.2,4.17,4.19,5440000.0,4.17,4.2,4.17,4.19,5440000.0
2009-06-26 15:00:00,4.19,4.2,4.18,4.18,7280000.0,4.19,4.2,4.18,4.18,7280000.0
2009-06-26 15:30:00,4.18,4.2,4.17,4.19,19486000.0,4.18,4.2,4.17,4.19,19486000.0
2009-06-29 09:30:00,4.19,4.21,4.12,4.15,17178000.0,4.19,4.21,4.12,4.15,17178000.0
2009-06-29 10:00:00,4.15,4.2,4.13,4.2,15150000.0,4.15,4.2,4.13,4.2,15150000.0
2009-06-29 10:30:00,4.2,4.2,4.17,4.17,10498000.0,4.2,4.2,4.17,4.17,10498000.0
2009-06-29 11:00:00,4.17,4.2,4.17,4.19,8162000.0,4.17,4.2,4.17,4.19,8162000.0
2009-06-29 11:30:00,4.19,4.2,4.18,4.2,6386000.0,4.19,4.2,4.18,4.2,6386000.0
2009-06-29 12:00:00,4.2,4.2,4.19,4.19,3810000.0,4.2,4.2,4.19,4.19,3810000.0
2009-06-29 12:30:00,4.2,4.21,4.19,4.19,7424000.0,4.2,4.21,4.19,4.19,7424000.0
2009-06-29 13:00:00,4.19,4.2,4.17,4.17,4916000.0,4.19,4.2,4.17,4.17,4916000.0
2009-06-29 13:30:00,4.17,4.19,4.16,4.18,5870000.0,4.17,4.19,4.16,4.18,5870000.0
2009-06-29 14:00:00,4.18,4.18,4.16,4.17,5734000.0,4.18,4.18,4.16,4.17,5734000.0
2009-06-29 14:30:00,4.17,4.18,4.15,4.16,7334000.0,4.17,4.18,4.15,4.16,7334000.0
2009-06-29 15:00:00,4.16,4.17,4.15,4.16,6804000.0,4.16,4.17,4.15,4.16,6804000.0
2009-06-29 15:30:00,4.16,4.16,4.14,4.15,15132000.0,4.16,4.16,4.14,4.15,15132000.0
2009-06-30 09:30:00,4.18,4.25,4.18,4.21,23354000.0,4.18,4.25,4.18,4.21,23354000.0
2009-06-30 10:00:00,4.21,4.21,4.17,4.18,15790000.0,4.21,4.21,4.17,4.18,15790000.0
2009-06-30 10:30:00,4.18,4.21,4.16,4.2,12662000.0,4.18,4.21,4.16,4.2,12662000.0
2009-06-30 11:00:00,4.2,4.21,4.19,4.19,12172000.0,4.2,4.21,4.19,4.19,12172000.0
2009-06-30 11:30:00,4.19,4.19,4.16,4.18,6562000.0,4.19,4.19,4.16,4.18,6562000.0
2009-06-30 12:00:00,4.18,4.19,4.16,4.18,7050000.0,4.18,4.19,4.16,4.18,7050000.0
2009-06-30 12:30:00,4.18,4.18,4.16,4.17,4702000.0,4.18,4.18,4.16,4.17,4702000.0
2009-06-30 13:00:00,4.17,4.17,4.14,4.14,7286000.0,4.17,4.17,4.14,4.14,7286000.0
2009-06-30 13:30:00,4.14,4.15,4.13,4.14,8772000.0,4.14,4.15,4.13,4.14,8772000.0
2009-06-30 14:00:00,4.14,4.16,4.12,4.15,5432000.0,4.14,4.16,4.12,4.15,5432000.0
2009-06-30 14:30:00,4.15,4.17,4.15,4.16,6958000.0,4.15,4.17,4.15,4.16,6958000.0
2009-06-30 15:00:00,4.16,4.19,4.16,4.18,10252000.0,4.16,4.19,4.16,4.18,10252000.0
2009-06-30 15:30:00,4.19,4.2,4.17,4.19,17210000.0,4.19,4.2,4.17,4.19,17210000.0
2009-07-01 09:30:00,4.22,4.22,4.17,4.21,13778000.0,4.22,4.22,4.17,4.21,13778000.0
2009-07-01 10:00:00,4.21,4.22,4.19,4.22,13200000.0,4.21,4.22,4.19,4.22,13200000.0
2009-07-01 10:30:00,4.22,4.23,4.2,4.21,9116000.0,4.22,4.23,4.2,4.21,9116000.0
2009-07-01 11:00:00,4.21,4.21,4.18,4.18,6068000.0,4.21,4.21,4.18,4.18,6068000.0
2009-07-01 11:30:00,4.18,4.19,4.17,4.18,5614000.0,4.18,4.19,4.17,4.18,5614000.0
2009-07-01 12:00:00,4.18,4.19,4.16,4.17,5158000.0,4.18,4.19,4.16,4.17,5158000.0
2009-07-01 12:30:00,4.17,4.17,4.14,4.14,6642000.0,4.17,4.17,4.14,4.14,6642000.0
2009-07-01 13:00:00,4.14,4.15,4.12,4.14,6734000.0,4.14,4.15,4.12,4.14,6734000.0
2009-07-01 13:30:00,4.14,4.14,4.12,4.12,6362000.0,4.14,4.14,4.12,4.12,6362000.0
2009-07-01 14:00:00,4.12,4.12,4.09,4.09,10228000.0,4.12,4.12,4.09,4.09,10228000.0
2009-07-01 14:30:00,4.09,4.1,4.07,4.07,11842000.0,4.09,4.1,4.07,4.07,11842000.0
2009-07-01 15:00:00,4.07,4.09,4.07,4.08,9534000.0,4.07,4.09,4.07,4.08,9534000.0
2009-07-01 15:30:00,4.08,4.09,4.07,4.08,23462000.0,4.08,4.09,4.07,4.08,23462000.0
2009-07-02 09:30:00,4.06,4.07,3.93,3.95,35600000.0,4.06,4.07,3.93,3.95,35600000.0
2009-07-02 10:00:00,3.95,3.96,3.93,3.96,14450000.0,3.95,3.96,3.93,3.96,14450000.0
2009-07-02 10:30:00,3.96,3.99,3.95,3.98,11914000.0,3.96,3.99,3.95,3.98,11914000.0
2009-07-02 11:00:00,3.98,4.01,3.96,3.96,11942000.0,3.98,4.01,3.96,3.96,11942000.0
2009-07-02 11:30:00,3.96,3.97,3.95,3.96,7220000.0,3.96,3.97,3.95,3.96,7220000.0
2009-07-02 12:00:00,3.96,3.98,3.96,3.97,4460000.0,3.96,3.98,3.96,3.97,4460000.0
2009-07-02 12:30:00,3.97,3.98,3.97,3.98,4388000.0,3.97,3.98,3.97,3.98,4388000.0
2009-07-02 13:00:00,3.98,4.0,3.98,4.0,5036000.0,3.98,4.0,3.98,4.0,5036000.0
2009-07-02 13:30:00,4.0,4.01,3.98,3.98,6058000.0,4.0,4.01,3.98,3.98,6058000.0
2009-07-02 14:00:00,3.99,3.99,3.97,3.98,5528000.0,3.99,3.99,3.97,3.98,5528000.0
2009-07-02 14:30:00,3.98,4.0,3.98,4.0,4900000.0,3.98,4.0,3.98,4.0,4900000.0
2009-07-02 15:00:00,4.0,4.0,3.98,3.98,6472000.0,4.0,4.0,3.98,3.98,6472000.0
2009-07-02 15:30:00,3.98,3.99,3.96,3.97,18256000.0,3.98,3.99,3.96,3.97,18256000.0
2009-07-06 09:30:00,3.92,3.94,3.89,3.9,24372000.0,3.92,3.94,3.89,3.9,24372000.0
2009-07-06 10:00:00,3.9,3.91,3.84,3.85,18408000.0,3.9,3.91,3.84,3.85,18408000.0
2009-07-06 10:30:00,3.85,3.85,3.83,3.85,12762000.0,3.85,3.85,3.83,3.85,12762000.0
2009-07-06 11:00:00,3.85,3.88,3.84,3.87,12818000.0,3.85,3.88,3.84,3.87,12818000.0
2009-07-06 11:30:00,3.87,3.87,3.84,3.84,7604000.0,3.87,3.87,3.84,3.84,7604000.0
2009-07-06 12:00:00,3.84,3.87,3.84,3.86,4588000.0,3.84,3.87,3.84,3.86,4588000.0
2009-07-06 12:30:00,3.86,3.87,3.85,3.87,6730000.0,3.86,3.87,3.85,3.87,6730000.0
2009-07-06 13:00:00,3.87,3.89,3.86,3.88,6428000.0,3.87,3.89,3.86,3.88,6428000.0
2009-07-06 13:30:00,3.88,3.88,3.86,3.87,4426000.0,3.88,3.88,3.86,3.87,4426000.0
2009-07-06 14:00:00,3.87,3.89,3.87,3.88,5806000.0,3.87,3.89,3.87,3.88,5806000.0
2009-07-06 14:30:00,3.88,3.9,3.87,3.89,8708000.0,3.88,3.9,3.87,3.89,8708000.0
2009-07-06 15:00:00,3.89,3.91,3.89,3.91,11974000.0,3.89,3.91,3.89,3.91,11974000.0
2009-07-06 15:30:00,3.91,3.91,3.89,3.9,17424000.0,3.91,3.91,3.89,3.9,17424000.0
2009-07-07 09:30:00,3.92,3.93,3.87,3.87,16174000.0,3.92,3.93,3.87,3.87,16174000.0
2009-07-07 10:00:00,3.87,3.88,3.84,3.87,9272000.0,3.87,3.88,3.84,3.87,9272000.0
2009-07-07 10:30:00,3.87,3.87,3.84,3.84,6210000.0,3.87,3.87,3.84,3.84,6210000.0
2009-07-07 11:00:00,3.84,3.84,3.82,3.82,7776000.0,3.84,3.84,3.82,3.82,7776000.0
2009-07-07 11:30:00,3.82,3.82,3.8,3.81,10324000.0,3.82,3.82,3.8,3.81,10324000.0
2009-07-07 12:00:00,3.81,3.81,3.79,3.79,8922000.0,3.81,3.81,3.79,3.79,8922000.0
2009-07-07 12:30:00,3.79,3.8,3.78,3.79,5626000.0,3.79,3.8,3.78,3.79,5626000.0
2009-07-07 13:00:00,3.79,3.82,3.79,3.81,10168000.0,3.79,3.82,3.79,3.81,10168000.0
2009-07-07 13:30:00,3.81,3.83,3.81,3.82,5730000.0,3.81,3.83,3.81,3.82,5730000.0
2009-07-07 14:00:00,3.82,3.83,3.81,3.83,4654000.0,3.82,3.83,3.81,3.83,4654000.0
2009-07-07 14:30:00,3.83,3.83,3.8,3.8,5972000.0,3.83,3.83,3.8,3.8,5972000.0
2009-07-07 15:00:00,3.8,3.81,3.79,3.8,14702000.0,3.8,3.81,3.79,3.8,14702000.0
2009-07-07 15:30:00,3.8,3.8,3.77,3.78,17308000.0,3.8,3.8,3.77,3.78,17308000.0
2009-07-08 09:30:00,3.83,3.9,3.82,3.87,22520000.0,3.83,3.9,3.82,3.87,22520000.0
2009-07-08 10:00:00,3.87,3.89,3.83,3.83,15358000.0,3.87,3.89,3.83,3.83,15358000.0
2009-07-08 10:30:00,3.83,3.85,3.82,3.82,12440000.0,3.83,3.85,3.82,3.82,12440000.0
2009-07-08 11:00:00,3.82,3.83,3.79,3.81,14254000.0,3.82,3.83,3.79,3.81,14254000.0
2009-07-08 11:30:00,3.81,3.83,3.8,3.82,7210000.0,3.81,3.83,3.8,3.82,7210000.0
2009-07-08 12:00:00,3.82,3.83,3.8,3.81,6316000.0,3.82,3.83,3.8,3.81,6316000.0
2009-07-08 12:30:00,3.81,3.86,3.81,3.84,9902000.0,3.81,3.86,3.81,3.84,9902000.0
2009-07-08 13:00:00,3.84,3.88,3.84,3.88,9892000.0,3.84,3.88,3.84,3.88,9892000.0
2009-07-08 13:30:00,3.88,3.88,3.85,3.85,5312000.0,3.88,3.88,3.85,3.85,5312000.0
2009-07-08 14:00:00,3.85,3.86,3.83,3.84,8846000.0,3.85,3.86,3.83,3.84,8846000.0
2009-07-08 14:30:00,3.84,3.86,3.83,3.84,11386000.0,3.84,3.86,3.83,3.84,11386000.0
2009-07-08 15:00:00,3.84,3.86,3.83,3.85,14372000.0,3.84,3.86,3.83,3.85,14372000.0
2009-07-08 15:30:00,3.85,3.88,3.85,3.87,25218000.0,3.85,3.88,3.85,3.87,25218000.0
2009-07-09 09:30:00,3.92,3.92,3.84,3.87,17500000.0,3.92,3.92,3.84,3.87,17500000.0
2009-07-09 10:00:00,3.87,3.91,3.86,3.9,11690000.0,3.87,3.91,3.86,3.9,11690000.0
2009-07-09 10:30:00,3.9,3.91,3.88,3.89,7850000.0,3.9,3.91,3.88,3.89,7850000.0
2009-07-09 11:00:00,3.89,3.9,3.88,3.88,6174000.0,3.89,3.9,3.88,3.88,6174000.0
2009-07-09 11:30:00,3.88,3.93,3.88,3.91,11600000.0,3.88,3.93,3.88,3.91,11600000.0
2009-07-09 12:00:00,3.91,3.91,3.89,3.9,5656000.0,3.91,3.91,3.89,3.9,5656000.0
2009-07-09 12:30:00,3.9,3.91,3.9,3.91,5400000.0,3.9,3.91,3.9,3.91,5400000.0
2009-07-09 13:00:00,3.91,3.92,3.89,3.9,6654000.0,3.91,3.92,3.89,3.9,6654000.0
2009-07-09 13:30:00,3.9,3.9,3.87,3.88,5636000.0,3.9,3.9,3.87,3.88,5636000.0
2009-07-09 14:00:00,3.87,3.9,3.87,3.9,6000000.0,3.87,3.9,3.87,3.9,6000000.0
2009-07-09 14:30:00,3.9,3.93,3.9,3.92,11348000.0,3.9,3.93,3.9,3.92,11348000.0
2009-07-09 15:00:00,3.92,3.93,3.9,3.92,8860000.0,3.92,3.93,3.9,3.92,8860000.0
2009-07-09 15:30:00,3.92,3.93,3.9,3.9,17984000.0,3.92,3.93,3.9,3.9,17984000.0
2009-07-10 09:30:00,3.88,3.94,3.86,3.88,16744000.0,3.88,3.94,3.86,3.88,16744000.0
2009-07-10 10:00:00,3.88,3.9,3.86,3.87,13218000.0,3.88,3.9,3.86,3.87,13218000.0
2009-07-10 10:30:00,3.87,3.87,3.85,3.86,7092000.0,3.87,3.87,3.85,3.86,7092000.0
2009-07-10 11:00:00,3.86,3.86,3.81,3.82,10802000.0,3.86,3.86,3.81,3.82,10802000.0
2009-07-10 11:30:00,3.82,3.85,3.81,3.84,4966000.0,3.82,3.85,3.81,3.84,4966000.0
2009-07-10 12:00:00,3.84,3.87,3.84,3.86,7796000.0,3.84,3.87,3.84,3.86,7796000.0
2009-07-10 12:30:00,3.86,3.88,3.85,3.86,6144000.0,3.86,3.88,3.85,3.86,6144000.0
2009-07-10 13:00:00,3.86,3.88,3.86,3.88,4372000.0,3.86,3.88,3.86,3.88,4372000.0
2009-07-10 13:30:00,3.88,3.9,3.88,3.89,7838000.0,3.88,3.9,3.88,3.89,7838000.0
2009-07-10 14:00:00,3.89,3.89,3.87,3.89,5296000.0,3.89,3.89,3.87,3.89,5296000.0
2009-07-10 14:30:00,3.89,3.9,3.88,3.88,5368000.0,3.89,3.9,3.88,3.88,5368000.0
2009-07-10 15:00:00,3.88,3.9,3.88,3.89,6532000.0,3.88,3.9,3.88,3.89,6532000.0
2009-07-10 15:30:00,3.88,3.89,3.88,3.88,16008000.0,3.88,3.89,3.88,3.88,16008000.0
2009-07-13 09:30:00,3.9,3.97,3.9,3.93,20634000.0,3.9,3.97,3.9,3.93,20634000.0
2009-07-13 10:00:00,3.93,3.96,3.92,3.96,13148000.0,3.93,3.96,3.92,3.96,13148000.0
2009-07-13 10:30:00,3.96,4.0,3.96,4.0,15088000.0,3.96,4.0,3.96,4.0,15088000.0
2009-07-13 11:00:00,4.0,4.02,4.0,4.02,13400000.0,4.0,4.02,4.0,4.02,13400000.0
2009-07-13 11:30:00,4.02,4.06,4.02,4.04,14018000.0,4.02,4.06,4.02,4.04,14018000.0
2009-07-13 12:00:00,4.04,4.05,4.03,4.05,6846000.0,4.04,4.05,4.03,4.05,6846000.0
2009-07-13 12:30:00,4.05,4.06,4.04,4.05,4858000.0,4.05,4.06,4.04,4.05,4858000.0
2009-07-13 13:00:00,4.05,4.08,4.05,4.06,10884000.0,4.05,4.08,4.05,4.06,10884000.0
2009-07-13 13:30:00,4.06,4.08,4.05,4.06,8478000.0,4.06,4.08,4.05,4.06,8478000.0
2009-07-13 14:00:00,4.06,4.08,4.06,4.07,5512000.0,4.06,4.08,4.06,4.07,5512000.0
2009-07-13 14:30:00,4.07,4.07,4.05,4.06,9076000.0,4.07,4.07,4.05,4.06,9076000.0
2009-07-13 15:00:00,4.06,4.08,4.06,4.07,7504000.0,4.06,4.08,4.06,4.07,7504000.0
2009-07-13 15:30:00,4.07,4.08,4.06,4.07,16752000.0,4.07,4.08,4.06,4.07,16752000.0
2009-07-14 09:30:00,4.07,4.09,4.02,4.03,14350000.0,4.07,4.09,4.02,4.03,14350000.0
2009-07-14 10:00:00,4.03,4.06,4.02,4.04,11658000.0,4.03,4.06,4.02,4.04,11658000.0
2009-07-14 10:30:00,4.04,4.05,4.02,4.03,4716000.0,4.04,4.05,4.02,4.03,4716000.0
2009-07-14 11:00:00,4.03,4.07,4.03,4.07,4954000.0,4.03,4.07,4.03,4.07,4954000.0
2009-07-14 11:30:00,4.07,4.08,4.06,4.07,4862000.0,4.07,4.08,4.06,4.07,4862000.0
2009-07-14 12:00:00,4.07,4.08,4.06,4.08,4060000.0,4.07,4.08,4.06,4.08,4060000.0
2009-07-14 12:30:00,4.08,4.09,4.07,4.09,4366000.0,4.08,4.09,4.07,4.09,4366000.0
2009-07-14 13:00:00,4.09,4.11,4.09,4.09,4384000.0,4.09,4.11,4.09,4.09,4384000.0
2009-07-14 13:30:00,4.09,4.11,4.09,4.1,3972000.0,4.09,4.11,4.09,4.1,3972000.0
2009-07-14 14:00:00,4.1,4.11,4.08,4.1,4508000.0,4.1,4.11,4.08,4.1,4508000.0
2009-07-14 14:30:00,4.1,4.12,4.1,4.12,5208000.0,4.1,4.12,4.1,4.12,5208000.0
2009-07-14 15:00:00,4.12,4.12,4.08,4.09,7132000.0,4.12,4.12,4.08,4.09,7132000.0
2009-07-14 15:30:00,4.09,4.11,4.09,4.1,11798000.0,4.09,4.11,4.09,4.1,11798000.0
2009-07-15 09:30:00,4.15,4.2,4.14,4.16,16792000.0,4.15,4.2,4.14,4.16,16792000.0
2009-07-15 10:00:00,4.16,4.19,4.15,4.18,9792000.0,4.16,4.19,4.15,4.18,9792000.0
2009-07-15 10:30:00,4.18,4.19,4.17,4.17,6916000.0,4.18,4.19,4.17,4.17,6916000.0
2009-07-15 11:00:00,4.17,4.19,4.17,4.19,5136000.0,4.17,4.19,4.17,4.19,5136000.0
2009-07-15 11:30:00,4.19,4.2,4.18,4.19,4242000.0,4.19,4.2,4.18,4.19,4242000.0
2009-07-15 12:00:00,4.19,4.2,4.19,4.2,4224000.0,4.19,4.2,4.19,4.2,4224000.0
2009-07-15 12:30:00,4.2,4.21,4.19,4.19,5054000.0,4.2,4.21,4.19,4.19,5054000.0
2009-07-15 13:00:00,4.2,4.2,4.19,4.2,5392000.0,4.2,4.2,4.19,4.2,5392000.0
2009-07-15 13:30:00,4.2,4.21,4.2,4.21,7026000.0,4.2,4.21,4.2,4.21,7026000.0
2009-07-15 14:00:00,4.21,4.22,4.19,4.2,8140000.0,4.21,4.22,4.19,4.2,8140000.0
2009-07-15 14:30:00,4.2,4.22,4.2,4.22,8600000.0,4.2,4.22,4.2,4.22,8600000.0
2009-07-15 15:00:00,4.22,4.22,4.2,4.2,10394000.0,4.22,4.22,4.2,4.2,10394000.0
2009-07-15 15:30:00,4.2,4.23,4.2,4.23,24224000.0,4.2,4.23,4.2,4.23,24224000.0
2009-07-16 09:30:00,4.22,4.24,4.19,4.24,14166000.0,4.22,4.24,4.19,4.24,14166000.0
2009-07-16 10:00:00,4.24,4.24,4.21,4.23,8868000.0,4.24,4.24,4.21,4.23,8868000.0
2009-07-16 10:30:00,4.23,4.24,4.22,4.22,5760000.0,4.23,4.24,4.22,4.22,5760000.0
2009-07-16 11:00:00,4.23,4.23,4.21,4.22,3588000.0,4.23,4.23,4.21,4.22,3588000.0
2009-07-16 11:30:00,4.22,4.24,4.2,4.24,4626000.0,4.22,4.24,4.2,4.24,4626000.0
2009-07-16 12:00:00,4.24,4.24,4.23,4.24,3126000.0,4.24,4.24,4.23,4.24,3126000.0
2009-07-16 12:30:00,4.24,4.24,4.22,4.22,3004000.0,4.24,4.24,4.22,4.22,3004000.0
2009-07-16 13:00:00,4.23,4.24,4.23,4.24,2826000.0,4.23,4.24,4.23,4.24,2826000.0
2009-07-16 13:30:00,4.24,4.28,4.23,4.28,9850000.0,4.24,4.28,4.23,4.28,9850000.0
2009-07-16 14:00:00,4.28,4.29,4.27,4.28,5614000.0,4.28,4.29,4.27,4.28,5614000.0
2009-07-16 14:30:00,4.28,4.29,4.27,4.29,7346000.0,4.28,4.29,4.27,4.29,7346000.0
2009-07-16 15:00:00,4.29,4.3,4.29,4.3,10394000.0,4.29,4.3,4.29,4.3,10394000.0
2009-07-16 15:30:00,4.3,4.31,4.29,4.31,20730000.0,4.3,4.31,4.29,4.31,20730000.0
2009-07-17 09:30:00,4.29,4.32,4.26,4.3,19494000.0,4.29,4.32,4.26,4.3,19494000.0
2009-07-17 10:00:00,4.3,4.31,4.28,4.31,6458000.0,4.3,4.31,4.28,4.31,6458000.0
2009-07-17 10:30:00,4.31,4.33,4.29,4.29,6602000.0,4.31,4.33,4.29,4.29,6602000.0
2009-07-17 11:00:00,4.29,4.31,4.29,4.3,2656000.0,4.29,4.31,4.29,4.3,2656000.0
2009-07-17 11:30:00,4.3,4.31,4.28,4.29,5138000.0,4.3,4.31,4.28,4.29,5138000.0
2009-07-17 12:00:00,4.29,4.31,4.28,4.28,5406000.0,4.29,4.31,4.28,4.28,5406000.0
2009-07-17 12:30:00,4.28,4.29,4.27,4.28,5864000.0,4.28,4.29,4.27,4.28,5864000.0
2009-07-17 13:00:00,4.28,4.29,4.27,4.29,2900000.0,4.28,4.29,4.27,4.29,2900000.0
2009-07-17 13:30:00,4.29,4.31,4.29,4.3,4970000.0,4.29,4.31,4.29,4.3,4970000.0
2009-07-17 14:00:00,4.29,4.31,4.29,4.3,3078000.0,4.29,4.31,4.29,4.3,3078000.0
2009-07-17 14:30:00,4.3,4.3,4.28,4.29,4508000.0,4.3,4.3,4.28,4.29,4508000.0
2009-07-17 15:00:00,4.29,4.29,4.27,4.28,7544000.0,4.29,4.29,4.27,4.28,7544000.0
2009-07-17 15:30:00,4.28,4.29,4.27,4.29,20934000.0,4.28,4.29,4.27,4.29,20934000.0
2009-07-20 09:30:00,4.31,4.4,4.31,4.38,16676000.0,4.31,4.4,4.31,4.38,16676000.0
2009-07-20 10:00:00,4.38,4.4,4.36,4.38,11024000.0,4.38,4.4,4.36,4.38,11024000.0
2009-07-20 10:30:00,4.38,4.39,4.37,4.38,6034000.0,4.38,4.39,4.37,4.38,6034000.0
2009-07-20 11:00:00,4.38,4.39,4.38,4.39,4744000.0,4.38,4.39,4.38,4.39,4744000.0
2009-07-20 11:30:00,4.39,4.41,4.38,4.41,6824000.0,4.39,4.41,4.38,4.41,6824000.0
2009-07-20 12:00:00,4.41,4.44,4.41,4.42,8030000.0,4.41,4.44,4.41,4.42,8030000.0
2009-07-20 12:30:00,4.42,4.44,4.42,4.43,5244000.0,4.42,4.44,4.42,4.43,5244000.0
2009-07-20 13:00:00,4.43,4.43,4.41,4.41,5066000.0,4.43,4.43,4.41,4.41,5066000.0
2009-07-20 13:30:00,4.41,4.43,4.4,4.43,5920000.0,4.41,4.43,4.4,4.43,5920000.0
2009-07-20 14:00:00,4.43,4.43,4.4,4.41,7358000.0,4.43,4.43,4.4,4.41,7358000.0
2009-07-20 14:30:00,4.41,4.42,4.39,4.39,6904000.0,4.41,4.42,4.39,4.39,6904000.0
2009-07-20 15:00:00,4.39,4.42,4.39,4.4,9420000.0,4.39,4.42,4.39,4.4,9420000.0
2009-07-20 15:30:00,4.4,4.42,4.39,4.41,18358000.0,4.4,4.42,4.39,4.41,18358000.0
2009-07-21 09:30:00,4.43,4.44,4.37,4.4,21358000.0,4.43,4.44,4.37,4.4,21358000.0
2009-07-21 10:00:00,4.4,4.42,4.38,4.41,12036000.0,4.4,4.42,4.38,4.41,12036000.0
2009-07-21 10:30:00,4.41,4.44,4.41,4.42,10522000.0,4.41,4.44,4.41,4.42,10522000.0
2009-07-21 11:00:00,4.43,4.44,4.41,4.41,7900000.0,4.43,4.44,4.41,4.41,7900000.0
2009-07-21 11:30:00,4.41,4.42,4.39,4.39,7670000.0,4.41,4.42,4.39,4.39,7670000.0
2009-07-21 12:00:00,4.39,4.42,4.38,4.41,5928000.0,4.39,4.42,4.38,4.41,5928000.0
2009-07-21 12:30:00,4.41,4.41,4.39,4.39,36756000.0,4.41,4.41,4.39,4.39,36756000.0
2009-07-21 13:00:00,4.39,4.4,4.38,4.4,5124000.0,4.39,4.4,4.38,4.4,5124000.0
2009-07-21 13:30:00,4.4,4.41,4.39,4.39,3494000.0,4.4,4.41,4.39,4.39,3494000.0
2009-07-21 14:00:00,4.39,4.4,4.39,4.39,3884000.0,4.39,4.4,4.39,4.39,3884000.0
2009-07-21 14:30:00,4.39,4.42,4.39,4.42,6408000.0,4.39,4.42,4.39,4.42,6408000.0
2009-07-21 15:00:00,4.42,4.42,4.41,4.42,6828000.0,4.42,4.42,4.41,4.42,6828000.0
2009-07-21 15:30:00,4.42,4.45,4.42,4.45,16020000.0,4.42,4.45,4.42,4.45,16020000.0
2009-07-22 09:30:00,4.43,4.46,4.41,4.46,13122000.0,4.43,4.46,4.41,4.46,13122000.0
2009-07-22 10:00:00,4.46,4.46,4.42,4.42,10954000.0,4.46,4.46,4.42,4.42,10954000.0
2009-07-22 10:30:00,4.42,4.43,4.4,4.41,9850000.0,4.42,4.43,4.4,4.41,9850000.0
2009-07-22 11:00:00,4.41,4.42,4.39,4.4,9080000.0,4.41,4.42,4.39,4.4,9080000.0
2009-07-22 11:30:00,4.4,4.42,4.39,4.41,4714000.0,4.4,4.42,4.39,4.41,4714000.0
2009-07-22 12:00:00,4.41,4.45,4.41,4.45,4336000.0,4.41,4.45,4.41,4.45,4336000.0
2009-07-22 12:30:00,4.45,4.46,4.44,4.46,5108000.0,4.45,4.46,4.44,4.46,5108000.0
2009-07-22 13:00:00,4.46,4.46,4.43,4.43,4044000.0,4.46,4.46,4.43,4.43,4044000.0
2009-07-22 13:30:00,4.43,4.44,4.42,4.43,4236000.0,4.43,4.44,4.42,4.43,4236000.0
2009-07-22 14:00:00,4.43,4.44,4.4,4.41,6050000.0,4.43,4.44,4.4,4.41,6050000.0
2009-07-22 14:30:00,4.41,4.44,4.41,4.44,5670000.0,4.41,4.44,4.41,4.44,5670000.0
2009-07-22 15:00:00,4.44,4.44,4.41,4.42,6202000.0,4.44,4.44,4.41,4.42,6202000.0
2009-07-22 15:30:00,4.42,4.44,4.41,4.44,11476000.0,4.42,4.44,4.41,4.44,11476000.0
2009-07-23 09:30:00,4.49,4.63,4.48,4.62,40368000.0,4.49,4.63,4.48,4.62,40368000.0
2009-07-23 10:00:00,4.63,4.69,4.6,4.66,41338000.0,4.63,4.69,4.6,4.66,41338000.0
2009-07-23 10:30:00,4.66,4.69,4.64,4.68,27026000.0,4.66,4.69,4.64,4.68,27026000.0
2009-07-23 11:00:00,4.68,4.71,4.67,4.68,25606000.0,4.68,4.71,4.67,4.68,25606000.0
2009-07-23 11:30:00,4.68,4.68,4.66,4.66,11538000.0,4.68,4.68,4.66,4.66,11538000.0
2009-07-23 12:00:00,4.66,4.7,4.66,4.69,10482000.0,4.66,4.7,4.66,4.69,10482000.0
2009-07-23 12:30:00,4.69,4.7,4.66,4.7,13560000.0,4.69,4.7,4.66,4.7,13560000.0
2009-07-23 13:00:00,4.7,4.72,4.69,4.7,14036000.0,4.7,4.72,4.69,4.7,14036000.0
2009-07-23 13:30:00,4.7,4.72,4.69,4.69,9544000.0,4.7,4.72,4.69,4.69,9544000.0
2009-07-23 14:00:00,4.69,4.7,4.67,4.68,12920000.0,4.69,4.7,4.67,4.68,12920000.0
2009-07-23 14:30:00,4.68,4.68,4.66,4.67,13924000.0,4.68,4.68,4.66,4.67,13924000.0
2009-07-23 15:00:00,4.67,4.68,4.57,4.68,16082000.0,4.67,4.68,4.57,4.68,16082000.0
2009-07-23 15:30:00,4.68,4.7,4.66,4.7,28960000.0,4.68,4.7,4.66,4.7,28960000.0
2009-07-24 09:30:00,4.38,4.45,4.29,4.31,92216000.0,4.38,4.45,4.29,4.31,92216000.0
2009-07-24 10:00:00,4.31,4.35,4.29,4.32,54600000.0,4.31,4.35,4.29,4.32,54600000.0
2009-07-24 10:30:00,4.33,4.35,4.31,4.32,24044000.0,4.33,4.35,4.31,4.32,24044000.0
2009-07-24 11:00:00,4.32,4.32,4.28,4.29,33668000.0,4.32,4.32,4.28,4.29,33668000.0
2009-07-24 11:30:00,4.29,4.31,4.28,4.3,20230000.0,4.29,4.31,4.28,4.3,20230000.0
2009-07-24 12:00:00,4.3,4.33,4.29,4.31,18628000.0,4.3,4.33,4.29,4.31,18628000.0
2009-07-24 12:30:00,4.31,4.31,4.29,4.29,14832000.0,4.31,4.31,4.29,4.29,14832000.0
2009-07-24 13:00:00,4.29,4.31,4.29,4.29,11220000.0,4.29,4.31,4.29,4.29,11220000.0
2009-07-24 13:30:00,4.29,4.32,4.29,4.32,13594000.0,4.29,4.32,4.29,4.32,13594000.0
2009-07-24 14:00:00,4.32,4.33,4.3,4.3,13924000.0,4.32,4.33,4.3,4.3,13924000.0
2009-07-24 14:30:00,4.3,4.32,4.3,4.32,12936000.0,4.3,4.32,4.3,4.32,12936000.0
2009-07-24 15:00:00,4.31,4.32,4.31,4.31,13066000.0,4.31,4.32,4.31,4.31,13066000.0
2009-07-24 15:30:00,4.32,4.33,4.3,4.32,31262000.0,4.32,4.33,4.3,4.32,31262000.0
2009-07-27 09:30:00,4.31,4.32,4.21,4.24,37572000.0,4.31,4.32,4.21,4.24,37572000.0
2009-07-27 10:00:00,4.24,4.27,4.19,4.2,28354000.0,4.24,4.27,4.19,4.2,28354000.0
2009-07-27 10:30:00,4.19,4.22,4.19,4.21,15388000.0,4.19,4.22,4.19,4.21,15388000.0
2009-07-27 11:00:00,4.21,4.25,4.21,4.24,18978000.0,4.21,4.25,4.21,4.24,18978000.0
2009-07-27 11:30:00,4.24,4.24,4.23,4.23,9060000.0,4.24,4.24,4.23,4.23,9060000.0
2009-07-27 12:00:00,4.23,4.23,4.22,4.22,5980000.0,4.23,4.23,4.22,4.22,5980000.0
2009-07-27 12:30:00,4.22,4.23,4.2,4.21,5410000.0,4.22,4.23,4.2,4.21,5410000.0
2009-07-27 13:00:00,4.21,4.21,4.19,4.19,6040000.0,4.21,4.21,4.19,4.19,6040000.0
2009-07-27 13:30:00,4.19,4.2,4.19,4.19,6246000.0,4.19,4.2,4.19,4.19,6246000.0
2009-07-27 14:00:00,4.19,4.21,4.18,4.21,13756000.0,4.19,4.21,4.18,4.21,13756000.0
2009-07-27 14:30:00,4.21,4.23,4.21,4.21,17280000.0,4.21,4.23,4.21,4.21,17280000.0
2009-07-27 15:00:00,4.21,4.21,4.19,4.2,12850000.0,4.21,4.21,4.19,4.2,12850000.0
2009-07-27 15:30:00,4.2,4.22,4.19,4.21,28634000.0,4.2,4.22,4.19,4.21,28634000.0
2009-07-28 09:30:00,4.19,4.2,4.15,4.17,23002000.0,4.19,4.2,4.15,4.17,23002000.0
2009-07-28 10:00:00,4.17,4.17,4.13,4.15,17234000.0,4.17,4.17,4.13,4.15,17234000.0
2009-07-28 10:30:00,4.15,4.17,4.15,4.16,12652000.0,4.15,4.17,4.15,4.16,12652000.0
2009-07-28 11:00:00,4.16,4.16,4.14,4.15,7618000.0,4.16,4.16,4.14,4.15,7618000.0
2009-07-28 11:30:00,4.15,4.17,4.13,4.16,8316000.0,4.15,4.17,4.13,4.16,8316000.0
2009-07-28 12:00:00,4.16,4.16,4.15,4.16,4656000.0,4.16,4.16,4.15,4.16,4656000.0
2009-07-28 12:30:00,4.16,4.17,4.16,4.17,7528000.0,4.16,4.17,4.16,4.17,7528000.0
2009-07-28 13:00:00,4.16,4.21,4.16,4.2,13462000.0,4.16,4.21,4.16,4.2,13462000.0
2009-07-28 13:30:00,4.2,4.24,4.19,4.24,13830000.0,4.2,4.24,4.19,4.24,13830000.0
2009-07-28 14:00:00,4.24,4.25,4.22,4.25,13438000.0,4.24,4.25,4.22,4.25,13438000.0
2009-07-28 14:30:00,4.25,4.28,4.24,4.25,15712000.0,4.25,4.28,4.24,4.25,15712000.0
2009-07-28 15:00:00,4.25,4.25,4.22,4.23,10976000.0,4.25,4.25,4.22,4.23,10976000.0
2009-07-28 15:30:00,4.23,4.25,4.22,4.25,20078000.0,4.23,4.25,4.22,4.25,20078000.0
2009-07-29 09:30:00,4.23,4.24,4.18,4.18,15650000.0,4.23,4.24,4.18,4.18,15650000.0
2009-07-29 10:00:00,4.18,4.22,4.18,4.21,17018000.0,4.18,4.22,4.18,4.21,17018000.0
2009-07-29 10:30:00,4.21,4.25,4.21,4.24,12696000.0,4.21,4.25,4.21,4.24,12696000.0
2009-07-29 11:00:00,4.24,4.24,4.21,4.22,5492000.0,4.24,4.24,4.21,4.22,5492000.0
2009-07-29 11:30:00,4.22,4.23,4.21,4.23,4374000.0,4.22,4.23,4.21,4.23,4374000.0
2009-07-29 12:00:00,4.23,4.24,4.23,4.24,5358000.0,4.23,4.24,4.23,4.24,5358000.0
2009-07-29 12:30:00,4.24,4.28,4.24,4.26,6942000.0,4.24,4.28,4.24,4.26,6942000.0
2009-07-29 13:00:00,4.26,4.26,4.23,4.23,4912000.0,4.26,4.26,4.23,4.23,4912000.0
2009-07-29 13:30:00,4.23,4.25,4.21,4.24,5046000.0,4.23,4.25,4.21,4.24,5046000.0
2009-07-29 14:00:00,4.24,4.27,4.24,4.27,10996000.0,4.24,4.27,4.24,4.27,10996000.0
2009-07-29 14:30:00,4.27,4.27,4.23,4.23,7286000.0,4.27,4.27,4.23,4.23,7286000.0
2009-07-29 15:00:00,4.23,4.24,4.21,4.22,10778000.0,4.23,4.24,4.21,4.22,10778000.0
2009-07-29 15:30:00,4.22,4.23,4.2,4.22,17882000.0,4.22,4.23,4.2,4.22,17882000.0
2009-07-30 09:30:00,4.28,4.32,4.26,4.31,19430000.0,4.28,4.32,4.26,4.31,19430000.0
2009-07-30 10:00:00,4.31,4.32,4.28,4.32,18388000.0,4.31,4.32,4.28,4.32,18388000.0
2009-07-30 10:30:00,4.31,4.33,4.31,4.32,10110000.0,4.31,4.33,4.31,4.32,10110000.0
2009-07-30 11:00:00,4.32,4.33,4.31,4.31,10488000.0,4.32,4.33,4.31,4.31,10488000.0
2009-07-30 11:30:00,4.31,4.32,4.3,4.31,9798000.0,4.31,4.32,4.3,4.31,9798000.0
2009-07-30 12:00:00,4.31,4.32,4.31,4.31,5360000.0,4.31,4.32,4.31,4.31,5360000.0
2009-07-30 12:30:00,4.31,4.32,4.31,4.31,5550000.0,4.31,4.32,4.31,4.31,5550000.0
2009-07-30 13:00:00,4.31,4.32,4.31,4.32,5228000.0,4.31,4.32,4.31,4.32,5228000.0
2009-07-30 13:30:00,4.32,4.32,4.31,4.32,6196000.0,4.32,4.32,4.31,4.32,6196000.0
2009-07-30 14:00:00,4.32,4.34,4.32,4.34,9392000.0,4.32,4.34,4.32,4.34,9392000.0
2009-07-30 14:30:00,4.34,4.36,4.34,4.35,12278000.0,4.34,4.36,4.34,4.35,12278000.0
2009-07-30 15:00:00,4.35,4.36,4.34,4.35,8278000.0,4.35,4.36,4.34,4.35,8278000.0
2009-07-30 15:30:00,4.35,4.35,4.3,4.31,16750000.0,4.35,4.35,4.3,4.31,16750000.0
2009-07-31 09:30:00,4.29,4.3,4.26,4.27,14186000.0,4.29,4.3,4.26,4.27,14186000.0
2009-07-31 10:00:00,4.26,4.28,4.23,4.27,13550000.0,4.26,4.28,4.23,4.27,13550000.0
2009-07-31 10:30:00,4.27,4.29,4.26,4.29,7538000.0,4.27,4.29,4.26,4.29,7538000.0
2009-07-31 11:00:00,4.29,4.3,4.27,4.3,5938000.0,4.29,4.3,4.27,4.3,5938000.0
2009-07-31 11:30:00,4.3,4.32,4.29,4.31,7428000.0,4.3,4.32,4.29,4.31,7428000.0
2009-07-31 12:00:00,4.31,4.32,4.31,4.32,6232000.0,4.31,4.32,4.31,4.32,6232000.0
2009-07-31 12:30:00,4.32,4.33,4.3,4.32,4698000.0,4.32,4.33,4.3,4.32,4698000.0
2009-07-31 13:00:00,4.32,4.34,4.32,4.34,4540000.0,4.32,4.34,4.32,4.34,4540000.0
2009-07-31 13:30:00,4.34,4.34,4.32,4.32,5706000.0,4.34,4.34,4.32,4.32,5706000.0
2009-07-31 14:00:00,4.32,4.34,4.32,4.33,5924000.0,4.32,4.34,4.32,4.33,5924000.0
2009-07-31 14:30:00,4.33,4.33,4.3,4.31,6170000.0,4.33,4.33,4.3,4.31,6170000.0
2009-07-31 15:00:00,4.31,4.34,4.3,4.33,8372000.0,4.31,4.34,4.3,4.33,8372000.0
2009-07-31 15:30:00,4.33,4.33,4.29,4.29,18952000.0,4.33,4.33,4.29,4.29,18952000.0
2009-08-03 09:30:00,4.33,4.4,4.33,4.38,23982000.0,4.33,4.4,4.33,4.38,23982000.0
2009-08-03 10:00:00,4.38,4.4,4.36,4.4,19574000.0,4.38,4.4,4.36,4.4,19574000.0
2009-08-03 10:30:00,4.4,4.41,4.37,4.37,10994000.0,4.4,4.41,4.37,4.37,10994000.0
2009-08-03 11:00:00,4.37,4.39,4.37,4.38,7956000.0,4.37,4.39,4.37,4.38,7956000.0
2009-08-03 11:30:00,4.38,4.4,4.38,4.4,5782000.0,4.38,4.4,4.38,4.4,5782000.0
2009-08-03 12:00:00,4.4,4.4,4.38,4.39,5446000.0,4.4,4.4,4.38,4.39,5446000.0
2009-08-03 12:30:00,4.39,4.4,4.38,4.38,3402000.0,4.39,4.4,4.38,4.38,3402000.0
2009-08-03 13:00:00,4.38,4.39,4.38,4.38,5560000.0,4.38,4.39,4.38,4.38,5560000.0
2009-08-03 13:30:00,4.38,4.39,4.38,4.39,3554000.0,4.38,4.39,4.38,4.39,3554000.0
2009-08-03 14:00:00,4.39,4.4,4.39,4.39,5838000.0,4.39,4.4,4.39,4.39,5838000.0
2009-08-03 14:30:00,4.39,4.4,4.38,4.38,6664000.0,4.39,4.4,4.38,4.38,6664000.0
2009-08-03 15:00:00,4.38,4.38,4.37,4.38,7062000.0,4.38,4.38,4.37,4.38,7062000.0
2009-08-03 15:30:00,4.38,4.38,4.36,4.37,15708000.0,4.38,4.38,4.36,4.37,15708000.0
2009-08-04 09:30:00,4.37,4.37,4.32,4.33,13744000.0,4.37,4.37,4.32,4.33,13744000.0
2009-08-04 10:00:00,4.33,4.34,4.31,4.32,13158000.0,4.33,4.34,4.31,4.32,13158000.0
2009-08-04 10:30:00,4.32,4.32,4.3,4.31,7868000.0,4.32,4.32,4.3,4.31,7868000.0
2009-08-04 11:00:00,4.31,4.33,4.31,4.31,5940000.0,4.31,4.33,4.31,4.31,5940000.0
2009-08-04 11:30:00,4.31,4.33,4.31,4.33,6742000.0,4.31,4.33,4.31,4.33,6742000.0
2009-08-04 12:00:00,4.33,4.34,4.32,4.33,5578000.0,4.33,4.34,4.32,4.33,5578000.0
2009-08-04 12:30:00,4.33,4.33,4.31,4.32,4130000.0,4.33,4.33,4.31,4.32,4130000.0
2009-08-04 13:00:00,4.32,4.33,4.3,4.3,4316000.0,4.32,4.33,4.3,4.3,4316000.0
2009-08-04 13:30:00,4.3,4.3,4.27,4.27,6926000.0,4.3,4.3,4.27,4.27,6926000.0
2009-08-04 14:00:00,4.27,4.28,4.25,4.28,9802000.0,4.27,4.28,4.25,4.28,9802000.0
2009-08-04 14:30:00,4.28,4.29,4.25,4.26,7416000.0,4.28,4.29,4.25,4.26,7416000.0
2009-08-04 15:00:00,4.26,4.28,4.25,4.26,9840000.0,4.26,4.28,4.25,4.26,9840000.0
2009-08-04 15:30:00,4.26,4.3,4.25,4.29,20116000.0,4.26,4.3,4.25,4.29,20116000.0
2009-08-05 09:30:00,4.28,4.29,4.17,4.17,21542000.0,4.28,4.29,4.17,4.17,21542000.0
2009-08-05 10:00:00,4.17,4.21,4.15,4.21,21542000.0,4.17,4.21,4.15,4.21,21542000.0
2009-08-05 10:30:00,4.21,4.23,4.2,4.21,15114000.0,4.21,4.23,4.2,4.21,15114000.0
2009-08-05 11:00:00,4.21,4.22,4.2,4.22,6978000.0,4.21,4.22,4.2,4.22,6978000.0
2009-08-05 11:30:00,4.22,4.23,4.2,4.22,8586000.0,4.22,4.23,4.2,4.22,8586000.0
2009-08-05 12:00:00,4.22,4.24,4.21,4.22,6720000.0,4.22,4.24,4.21,4.22,6720000.0
2009-08-05 12:30:00,4.22,4.22,4.21,4.22,5366000.0,4.22,4.22,4.21,4.22,5366000.0
2009-08-05 13:00:00,4.22,4.23,4.2,4.23,7536000.0,4.22,4.23,4.2,4.23,7536000.0
2009-08-05 13:30:00,4.23,4.23,4.21,4.21,4204000.0,4.23,4.23,4.21,4.21,4204000.0
2009-08-05 14:00:00,4.21,4.22,4.2,4.2,6442000.0,4.21,4.22,4.2,4.2,6442000.0
2009-08-05 14:30:00,4.2,4.23,4.2,4.22,7120000.0,4.2,4.23,4.2,4.22,7120000.0
2009-08-05 15:00:00,4.22,4.23,4.22,4.23,7964000.0,4.22,4.23,4.22,4.23,7964000.0
2009-08-05 15:30:00,4.23,4.23,4.2,4.21,14396000.0,4.23,4.23,4.2,4.21,14396000.0
2009-08-06 09:30:00,4.22,4.24,4.15,4.17,16072000.0,4.22,4.24,4.15,4.17,16072000.0
2009-08-06 10:00:00,4.17,4.21,4.16,4.18,8770000.0,4.17,4.21,4.16,4.18,8770000.0
2009-08-06 10:30:00,4.18,4.21,4.17,4.19,9078000.0,4.18,4.21,4.17,4.19,9078000.0
2009-08-06 11:00:00,4.19,4.23,4.18,4.2,5604000.0,4.19,4.23,4.18,4.2,5604000.0
2009-08-06 11:30:00,4.2,4.2,4.18,4.2,3538000.0,4.2,4.2,4.18,4.2,3538000.0
2009-08-06 12:00:00,4.2,4.2,4.19,4.2,4678000.0,4.2,4.2,4.19,4.2,4678000.0
2009-08-06 12:30:00,4.19,4.21,4.19,4.2,4164000.0,4.19,4.21,4.19,4.2,4164000.0
2009-08-06 13:00:00,4.2,4.22,4.2,4.22,3170000.0,4.2,4.22,4.2,4.22,3170000.0
2009-08-06 13:30:00,4.22,4.23,4.2,4.2,4476000.0,4.22,4.23,4.2,4.2,4476000.0
2009-08-06 14:00:00,4.2,4.2,4.18,4.19,4456000.0,4.2,4.2,4.18,4.19,4456000.0
2009-08-06 14:30:00,4.19,4.2,4.18,4.2,4346000.0,4.19,4.2,4.18,4.2,4346000.0
2009-08-06 15:00:00,4.2,4.22,4.19,4.22,6626000.0,4.2,4.22,4.19,4.22,6626000.0
2009-08-06 15:30:00,4.22,4.23,4.21,4.22,11896000.0,4.22,4.23,4.21,4.22,11896000.0
2009-08-07 09:30:00,4.2,4.3,4.2,4.27,23554000.0,4.2,4.3,4.2,4.27,23554000.0
2009-08-07 10:00:00,4.27,4.27,4.22,4.24,11812000.0,4.27,4.27,4.22,4.24,11812000.0
2009-08-07 10:30:00,4.23,4.28,4.23,4.27,10966000.0,4.23,4.28,4.23,4.27,10966000.0
2009-08-07 11:00:00,4.27,4.28,4.26,4.27,6162000.0,4.27,4.28,4.26,4.27,6162000.0
2009-08-07 11:30:00,4.27,4.28,4.25,4.26,4674000.0,4.27,4.28,4.25,4.26,4674000.0
2009-08-07 12:00:00,4.26,4.27,4.24,4.25,2258000.0,4.26,4.27,4.24,4.25,2258000.0
2009-08-07 12:30:00,4.25,4.26,4.24,4.24,4026000.0,4.25,4.26,4.24,4.24,4026000.0
2009-08-07 13:00:00,4.24,4.26,4.24,4.25,4482000.0,4.24,4.26,4.24,4.25,4482000.0
2009-08-07 13:30:00,4.26,4.29,4.25,4.28,6882000.0,4.26,4.29,4.25,4.28,6882000.0
2009-08-07 14:00:00,4.28,4.29,4.28,4.29,3402000.0,4.28,4.29,4.28,4.29,3402000.0
2009-08-07 14:30:00,4.29,4.29,4.28,4.28,3402000.0,4.29,4.29,4.28,4.28,3402000.0
2009-08-07 15:00:00,4.28,4.28,4.26,4.27,8824000.0,4.28,4.28,4.26,4.27,8824000.0
2009-08-07 15:30:00,4.27,4.29,4.26,4.27,14352000.0,4.27,4.29,4.26,4.27,14352000.0
2009-08-10 09:30:00,4.25,4.27,4.24,4.24,12572000.0,4.25,4.27,4.24,4.24,12572000.0
2009-08-10 10:00:00,4.24,4.25,4.19,4.22,13536000.0,4.24,4.25,4.19,4.22,13536000.0
2009-08-10 10:30:00,4.22,4.23,4.2,4.22,5462000.0,4.22,4.23,4.2,4.22,5462000.0
2009-08-10 11:00:00,4.22,4.23,4.2,4.2,5342000.0,4.22,4.23,4.2,4.2,5342000.0
2009-08-10 11:30:00,4.2,4.21,4.2,4.2,3282000.0,4.2,4.21,4.2,4.2,3282000.0
2009-08-10 12:00:00,4.2,4.21,4.2,4.2,2368000.0,4.2,4.21,4.2,4.2,2368000.0
2009-08-10 12:30:00,4.2,4.2,4.18,4.19,4420000.0,4.2,4.2,4.18,4.19,4420000.0
2009-08-10 13:00:00,4.19,4.19,4.17,4.19,4436000.0,4.19,4.19,4.17,4.19,4436000.0
2009-08-10 13:30:00,4.19,4.2,4.18,4.19,4276000.0,4.19,4.2,4.18,4.19,4276000.0
2009-08-10 14:00:00,4.19,4.19,4.16,4.18,4522000.0,4.19,4.19,4.16,4.18,4522000.0
2009-08-10 14:30:00,4.18,4.19,4.17,4.19,3584000.0,4.18,4.19,4.17,4.19,3584000.0
2009-08-10 15:00:00,4.19,4.21,4.19,4.2,5994000.0,4.19,4.21,4.19,4.2,5994000.0
2009-08-10 15:30:00,4.2,4.22,4.2,4.22,13006000.0,4.2,4.22,4.2,4.22,13006000.0
2009-08-11 09:30:00,4.19,4.22,4.13,4.16,18070000.0,4.19,4.22,4.13,4.16,18070000.0
2009-08-11 10:00:00,4.16,4.16,4.14,4.15,7374000.0,4.16,4.16,4.14,4.15,7374000.0
2009-08-11 10:30:00,4.15,4.16,4.13,4.14,6150000.0,4.15,4.16,4.13,4.14,6150000.0
2009-08-11 11:00:00,4.13,4.14,4.12,4.13,7628000.0,4.13,4.14,4.12,4.13,7628000.0
2009-08-11 11:30:00,4.13,4.14,4.13,4.14,4050000.0,4.13,4.14,4.13,4.14,4050000.0
2009-08-11 12:00:00,4.14,4.16,4.14,4.16,4854000.0,4.14,4.16,4.14,4.16,4854000.0
2009-08-11 12:30:00,4.16,4.17,4.13,4.14,4150000.0,4.16,4.17,4.13,4.14,4150000.0
2009-08-11 13:00:00,4.14,4.16,4.14,4.15,3820000.0,4.14,4.16,4.14,4.15,3820000.0
2009-08-11 13:30:00,4.15,4.18,4.15,4.17,4730000.0,4.15,4.18,4.15,4.17,4730000.0
2009-08-11 14:00:00,4.17,4.18,4.16,4.17,4888000.0,4.17,4.18,4.16,4.17,4888000.0
2009-08-11 14:30:00,4.17,4.17,4.16,4.17,6464000.0,4.17,4.17,4.16,4.17,6464000.0
2009-08-11 15:00:00,4.17,4.2,4.17,4.19,10690000.0,4.17,4.2,4.17,4.19,10690000.0
2009-08-11 15:30:00,4.19,4.2,4.18,4.18,12854000.0,4.19,4.2,4.18,4.18,12854000.0
2009-08-12 09:30:00,4.18,4.23,4.17,4.23,11258000.0,4.18,4.23,4.17,4.23,11258000.0
2009-08-12 10:00:00,4.23,4.25,4.23,4.24,11278000.0,4.23,4.25,4.23,4.24,11278000.0
2009-08-12 10:30:00,4.24,4.26,4.23,4.26,4546000.0,4.24,4.26,4.23,4.26,4546000.0
2009-08-12 11:00:00,4.26,4.27,4.25,4.25,3254000.0,4.26,4.27,4.25,4.25,3254000.0
2009-08-12 11:30:00,4.25,4.26,4.25,4.26,2134000.0,4.25,4.26,4.25,4.26,2134000.0
2009-08-12 12:00:00,4.26,4.26,4.25,4.26,2738000.0,4.26,4.26,4.25,4.26,2738000.0
2009-08-12 12:30:00,4.26,4.26,4.25,4.26,2714000.0,4.26,4.26,4.25,4.26,2714000.0
2009-08-12 13:00:00,4.26,4.28,4.25,4.28,4582000.0,4.26,4.28,4.25,4.28,4582000.0
2009-08-12 13:30:00,4.28,4.28,4.26,4.27,4290000.0,4.28,4.28,4.26,4.27,4290000.0
2009-08-12 14:00:00,4.27,4.3,4.27,4.28,7544000.0,4.27,4.3,4.27,4.28,7544000.0
2009-08-12 14:30:00,4.28,4.33,4.27,4.32,12750000.0,4.28,4.33,4.27,4.32,12750000.0
2009-08-12 15:00:00,4.32,4.33,4.3,4.32,11926000.0,4.32,4.33,4.3,4.32,11926000.0
2009-08-12 15:30:00,4.32,4.33,4.28,4.3,27052000.0,4.32,4.33,4.28,4.3,27052000.0
2009-08-13 09:30:00,4.3,4.32,4.2,4.21,20132000.0,4.3,4.32,4.2,4.21,20132000.0
2009-08-13 10:00:00,4.21,4.24,4.21,4.22,13912000.0,4.21,4.24,4.21,4.22,13912000.0
2009-08-13 10:30:00,4.22,4.27,4.22,4.25,8106000.0,4.22,4.27,4.22,4.25,8106000.0
2009-08-13 11:00:00,4.25,4.26,4.22,4.23,8164000.0,4.25,4.26,4.22,4.23,8164000.0
2009-08-13 11:30:00,4.23,4.23,4.21,4.22,4530000.0,4.23,4.23,4.21,4.22,4530000.0
2009-08-13 12:00:00,4.22,4.22,4.2,4.21,4502000.0,4.22,4.22,4.2,4.21,4502000.0
2009-08-13 12:30:00,4.21,4.23,4.21,4.23,6030000.0,4.21,4.23,4.21,4.23,6030000.0
2009-08-13 13:00:00,4.23,4.24,4.22,4.22,6192000.0,4.23,4.24,4.22,4.22,6192000.0
2009-08-13 13:30:00,4.22,4.24,4.22,4.23,3272000.0,4.22,4.24,4.22,4.23,3272000.0
2009-08-13 14:00:00,4.23,4.23,4.21,4.22,5250000.0,4.23,4.23,4.21,4.22,5250000.0
2009-08-13 14:30:00,4.22,4.23,4.21,4.21,3982000.0,4.22,4.23,4.21,4.21,3982000.0
2009-08-13 15:00:00,4.21,4.23,4.21,4.23,6598000.0,4.21,4.23,4.21,4.23,6598000.0
2009-08-13 15:30:00,4.23,4.24,4.22,4.23,13598000.0,4.23,4.24,4.22,4.23,13598000.0
2009-08-14 09:30:00,4.2,4.21,4.16,4.17,19066000.0,4.2,4.21,4.16,4.17,19066000.0
2009-08-14 10:00:00,4.17,4.19,4.15,4.16,11194000.0,4.17,4.19,4.15,4.16,11194000.0
2009-08-14 10:30:00,4.16,4.18,4.16,4.17,4390000.0,4.16,4.18,4.16,4.17,4390000.0
2009-08-14 11:00:00,4.17,4.18,4.16,4.16,4342000.0,4.17,4.18,4.16,4.16,4342000.0
2009-08-14 11:30:00,4.16,4.17,4.14,4.14,7924000.0,4.16,4.17,4.14,4.14,7924000.0
2009-08-14 12:00:00,4.15,4.16,4.14,4.14,3476000.0,4.15,4.16,4.14,4.14,3476000.0
2009-08-14 12:30:00,4.14,4.16,4.14,4.16,3196000.0,4.14,4.16,4.14,4.16,3196000.0
2009-08-14 13:00:00,4.16,4.16,4.14,4.15,4344000.0,4.16,4.16,4.14,4.15,4344000.0
2009-08-14 13:30:00,4.15,4.15,4.14,4.15,3014000.0,4.15,4.15,4.14,4.15,3014000.0
2009-08-14 14:00:00,4.15,4.16,4.14,4.16,4548000.0,4.15,4.16,4.14,4.16,4548000.0
2009-08-14 14:30:00,4.16,4.17,4.16,4.16,3198000.0,4.16,4.17,4.16,4.16,3198000.0
2009-08-14 15:00:00,4.16,4.17,4.15,4.15,4804000.0,4.16,4.17,4.15,4.15,4804000.0
2009-08-14 15:30:00,4.16,4.18,4.15,4.18,16374000.0,4.16,4.18,4.15,4.18,16374000.0
2009-08-17 09:30:00,4.06,4.08,4.01,4.04,20652000.0,4.06,4.08,4.01,4.04,20652000.0
2009-08-17 10:00:00,4.04,4.06,4.03,4.04,14778000.0,4.04,4.06,4.03,4.04,14778000.0
2009-08-17 10:30:00,4.04,4.07,4.04,4.05,9992000.0,4.04,4.07,4.04,4.05,9992000.0
2009-08-17 11:00:00,4.05,4.06,4.04,4.06,8852000.0,4.05,4.06,4.04,4.06,8852000.0
2009-08-17 11:30:00,4.06,4.09,4.06,4.08,6988000.0,4.06,4.09,4.06,4.08,6988000.0
2009-08-17 12:00:00,4.08,4.09,4.07,4.08,5132000.0,4.08,4.09,4.07,4.08,5132000.0
2009-08-17 12:30:00,4.08,4.09,4.08,4.08,4244000.0,4.08,4.09,4.08,4.08,4244000.0
2009-08-17 13:00:00,4.08,4.08,4.06,4.07,6398000.0,4.08,4.08,4.06,4.07,6398000.0
2009-08-17 13:30:00,4.07,4.07,4.05,4.06,6328000.0,4.07,4.07,4.05,4.06,6328000.0
2009-08-17 14:00:00,4.06,4.07,4.06,4.07,6856000.0,4.06,4.07,4.06,4.07,6856000.0
2009-08-17 14:30:00,4.07,4.07,4.05,4.06,7830000.0,4.07,4.07,4.05,4.06,7830000.0
2009-08-17 15:00:00,4.06,4.07,4.05,4.06,10862000.0,4.06,4.07,4.05,4.06,10862000.0
2009-08-17 15:30:00,4.06,4.07,4.04,4.05,19792000.0,4.06,4.07,4.04,4.05,19792000.0
2009-08-18 09:30:00,4.07,4.08,4.04,4.04,12858000.0,4.07,4.08,4.04,4.04,12858000.0
2009-08-18 10:00:00,4.04,4.08,4.04,4.06,11134000.0,4.04,4.08,4.04,4.06,11134000.0
2009-08-18 10:30:00,4.06,4.11,4.06,4.11,10894000.0,4.06,4.11,4.06,4.11,10894000.0
2009-08-18 11:00:00,4.11,4.13,4.1,4.12,10644000.0,4.11,4.13,4.1,4.12,10644000.0
2009-08-18 11:30:00,4.12,4.12,4.11,4.12,5212000.0,4.12,4.12,4.11,4.12,5212000.0
2009-08-18 12:00:00,4.12,4.13,4.11,4.12,2992000.0,4.12,4.13,4.11,4.12,2992000.0
2009-08-18 12:30:00,4.12,4.13,4.12,4.12,2490000.0,4.12,4.13,4.12,4.12,2490000.0
2009-08-18 13:00:00,4.12,4.13,4.12,4.13,4086000.0,4.12,4.13,4.12,4.13,4086000.0
2009-08-18 13:30:00,4.13,4.13,4.09,4.09,14764000.0,4.13,4.13,4.09,4.09,14764000.0
2009-08-18 14:00:00,4.09,4.12,4.09,4.11,7468000.0,4.09,4.12,4.09,4.11,7468000.0
2009-08-18 14:30:00,4.11,4.12,4.1,4.11,5068000.0,4.11,4.12,4.1,4.11,5068000.0
2009-08-18 15:00:00,4.11,4.12,4.1,4.11,5512000.0,4.11,4.12,4.1,4.11,5512000.0
2009-08-18 15:30:00,4.11,4.12,4.1,4.11,12898000.0,4.11,4.12,4.1,4.11,12898000.0
2009-08-19 09:30:00,4.05,4.08,4.02,4.06,18096000.0,4.05,4.08,4.02,4.06,18096000.0
2009-08-19 10:00:00,4.06,4.1,4.06,4.07,10566000.0,4.06,4.1,4.06,4.07,10566000.0
2009-08-19 10:30:00,4.07,4.1,4.06,4.07,7564000.0,4.07,4.1,4.06,4.07,7564000.0
2009-08-19 11:00:00,4.07,4.08,4.06,4.07,4512000.0,4.07,4.08,4.06,4.07,4512000.0
2009-08-19 11:30:00,4.07,4.11,4.06,4.1,6062000.0,4.07,4.11,4.06,4.1,6062000.0
2009-08-19 12:00:00,4.1,4.13,4.1,4.12,5666000.0,4.1,4.13,4.1,4.12,5666000.0
2009-08-19 12:30:00,4.11,4.13,4.11,4.13,4376000.0,4.11,4.13,4.11,4.13,4376000.0
2009-08-19 13:00:00,4.13,4.15,4.12,4.14,6220000.0,4.13,4.15,4.12,4.14,6220000.0
2009-08-19 13:30:00,4.14,4.14,4.12,4.14,6182000.0,4.14,4.14,4.12,4.14,6182000.0
2009-08-19 14:00:00,4.14,4.14,4.12,4.13,3930000.0,4.14,4.14,4.12,4.13,3930000.0
2009-08-19 14:30:00,4.13,4.13,4.11,4.13,4526000.0,4.13,4.13,4.11,4.13,4526000.0
2009-08-19 15:00:00,4.13,4.13,4.11,4.12,6242000.0,4.13,4.13,4.11,4.12,6242000.0
2009-08-19 15:30:00,4.12,4.12,4.11,4.12,12878000.0,4.12,4.12,4.11,4.12,12878000.0
2009-08-20 09:30:00,4.15,4.17,4.13,4.17,19126000.0,4.15,4.17,4.13,4.17,19126000.0
2009-08-20 10:00:00,4.17,4.17,4.15,4.16,9164000.0,4.17,4.17,4.15,4.16,9164000.0
2009-08-20 10:30:00,4.16,4.2,4.16,4.18,7882000.0,4.16,4.2,4.16,4.18,7882000.0
2009-08-20 11:00:00,4.18,4.19,4.17,4.18,5024000.0,4.18,4.19,4.17,4.18,5024000.0
2009-08-20 11:30:00,4.18,4.19,4.18,4.19,3778000.0,4.18,4.19,4.18,4.19,3778000.0
2009-08-20 12:00:00,4.19,4.2,4.18,4.2,3902000.0,4.19,4.2,4.18,4.2,3902000.0
2009-08-20 12:30:00,4.2,4.21,4.2,4.21,4928000.0,4.2,4.21,4.2,4.21,4928000.0
2009-08-20 13:00:00,4.21,4.22,4.18,4.2,5326000.0,4.21,4.22,4.18,4.2,5326000.0
2009-08-20 13:30:00,4.2,4.21,4.19,4.2,3600000.0,4.2,4.21,4.19,4.2,3600000.0
2009-08-20 14:00:00,4.2,4.2,4.18,4.18,3972000.0,4.2,4.2,4.18,4.18,3972000.0
2009-08-20 14:30:00,4.18,4.19,4.18,4.18,4766000.0,4.18,4.19,4.18,4.18,4766000.0
2009-08-20 15:00:00,4.18,4.2,4.18,4.2,5826000.0,4.18,4.2,4.18,4.2,5826000.0
2009-08-20 15:30:00,4.2,4.22,4.2,4.2,18052000.0,4.2,4.22,4.2,4.2,18052000.0
2009-08-21 09:30:00,4.25,4.25,4.18,4.19,21342000.0,4.25,4.25,4.18,4.19,21342000.0
2009-08-21 10:00:00,4.19,4.25,4.19,4.25,13578000.0,4.19,4.25,4.19,4.25,13578000.0
2009-08-21 10:30:00,4.25,4.25,4.22,4.23,9668000.0,4.25,4.25,4.22,4.23,9668000.0
2009-08-21 11:00:00,4.23,4.24,4.22,4.23,4316000.0,4.23,4.24,4.22,4.23,4316000.0
2009-08-21 11:30:00,4.23,4.24,4.22,4.23,4470000.0,4.23,4.24,4.22,4.23,4470000.0
2009-08-21 12:00:00,4.23,4.23,4.23,4.23,2988000.0,4.23,4.23,4.23,4.23,2988000.0
2009-08-21 12:30:00,4.23,4.24,4.23,4.23,2312000.0,4.23,4.24,4.23,4.23,2312000.0
2009-08-21 13:00:00,4.23,4.23,4.22,4.22,4644000.0,4.23,4.23,4.22,4.22,4644000.0
2009-08-21 13:30:00,4.22,4.22,4.21,4.21,4160000.0,4.22,4.22,4.21,4.21,4160000.0
2009-08-21 14:00:00,4.21,4.21,4.2,4.2,5224000.0,4.21,4.21,4.2,4.2,5224000.0
2009-08-21 14:30:00,4.2,4.23,4.2,4.23,4786000.0,4.2,4.23,4.2,4.23,4786000.0
2009-08-21 15:00:00,4.23,4.25,4.22,4.25,8960000.0,4.23,4.25,4.22,4.25,8960000.0
2009-08-21 15:30:00,4.25,4.25,4.24,4.25,20796000.0,4.25,4.25,4.24,4.25,20796000.0
2009-08-24 09:30:00,4.26,4.27,4.21,4.23,18258000.0,4.26,4.27,4.21,4.23,18258000.0
2009-08-24 10:00:00,4.23,4.26,4.22,4.25,9134000.0,4.23,4.26,4.22,4.25,9134000.0
2009-08-24 10:30:00,4.25,4.26,4.24,4.26,4068000.0,4.25,4.26,4.24,4.26,4068000.0
2009-08-24 11:00:00,4.26,4.28,4.25,4.27,5868000.0,4.26,4.28,4.25,4.27,5868000.0
2009-08-24 11:30:00,4.27,4.27,4.26,4.26,3560000.0,4.27,4.27,4.26,4.26,3560000.0
2009-08-24 12:00:00,4.26,4.27,4.26,4.26,3770000.0,4.26,4.27,4.26,4.26,3770000.0
2009-08-24 12:30:00,4.26,4.27,4.26,4.26,2826000.0,4.26,4.27,4.26,4.26,2826000.0
2009-08-24 13:00:00,4.26,4.26,4.24,4.25,9204000.0,4.26,4.26,4.24,4.25,9204000.0
2009-08-24 13:30:00,4.25,4.26,4.25,4.25,4128000.0,4.25,4.26,4.25,4.25,4128000.0
2009-08-24 14:00:00,4.25,4.26,4.24,4.25,3314000.0,4.25,4.26,4.24,4.25,3314000.0
2009-08-24 14:30:00,4.25,4.25,4.24,4.24,3278000.0,4.25,4.25,4.24,4.24,3278000.0
2009-08-24 15:00:00,4.24,4.24,4.22,4.23,6784000.0,4.24,4.24,4.22,4.23,6784000.0
2009-08-24 15:30:00,4.23,4.24,4.21,4.23,12084000.0,4.23,4.24,4.21,4.23,12084000.0
2009-08-25 09:30:00,4.23,4.27,4.2,4.27,12776000.0,4.23,4.27,4.2,4.27,12776000.0
2009-08-25 10:00:00,4.27,4.32,4.25,4.26,13568000.0,4.27,4.32,4.25,4.26,13568000.0
2009-08-25 10:30:00,4.26,4.28,4.26,4.26,6308000.0,4.26,4.28,4.26,4.26,6308000.0
2009-08-25 11:00:00,4.26,4.27,4.26,4.27,6346000.0,4.26,4.27,4.26,4.27,6346000.0
2009-08-25 11:30:00,4.27,4.28,4.27,4.27,4826000.0,4.27,4.28,4.27,4.27,4826000.0
2009-08-25 12:00:00,4.27,4.27,4.26,4.26,3112000.0,4.27,4.27,4.26,4.26,3112000.0
2009-08-25 12:30:00,4.26,4.26,4.24,4.24,5508000.0,4.26,4.26,4.24,4.24,5508000.0
2009-08-25 13:00:00,4.24,4.25,4.23,4.23,3560000.0,4.24,4.25,4.23,4.23,3560000.0
2009-08-25 13:30:00,4.23,4.25,4.23,4.23,3378000.0,4.23,4.25,4.23,4.23,3378000.0
2009-08-25 14:00:00,4.23,4.24,4.23,4.23,4654000.0,4.23,4.24,4.23,4.23,4654000.0
2009-08-25 14:30:00,4.23,4.23,4.21,4.22,5294000.0,4.23,4.23,4.21,4.22,5294000.0
2009-08-25 15:00:00,4.22,4.23,4.22,4.22,6054000.0,4.22,4.23,4.22,4.22,6054000.0
2009-08-25 15:30:00,4.22,4.23,4.21,4.21,13474000.0,4.22,4.23,4.21,4.21,13474000.0
2009-08-26 09:30:00,4.21,4.22,4.17,4.18,10016000.0,4.21,4.22,4.17,4.18,10016000.0
2009-08-26 10:00:00,4.18,4.24,4.18,4.21,9780000.0,4.18,4.24,4.18,4.21,9780000.0
2009-08-26 10:30:00,4.21,4.24,4.2,4.21,5320000.0,4.21,4.24,4.2,4.21,5320000.0
2009-08-26 11:00:00,4.21,4.21,4.17,4.18,5582000.0,4.21,4.21,4.17,4.18,5582000.0
2009-08-26 11:30:00,4.17,4.19,4.17,4.18,3258000.0,4.17,4.19,4.17,4.18,3258000.0
2009-08-26 12:00:00,4.18,4.19,4.17,4.19,3620000.0,4.18,4.19,4.17,4.19,3620000.0
2009-08-26 12:30:00,4.19,4.19,4.18,4.19,3650000.0,4.19,4.19,4.18,4.19,3650000.0
2009-08-26 13:00:00,4.19,4.19,4.17,4.18,3062000.0,4.19,4.19,4.17,4.18,3062000.0
2009-08-26 13:30:00,4.18,4.21,4.18,4.21,3964000.0,4.18,4.21,4.18,4.21,3964000.0
2009-08-26 14:00:00,4.21,4.21,4.19,4.19,2888000.0,4.21,4.21,4.19,4.19,2888000.0
2009-08-26 14:30:00,4.19,4.21,4.19,4.19,4482000.0,4.19,4.21,4.19,4.19,4482000.0
2009-08-26 15:00:00,4.19,4.2,4.19,4.2,3282000.0,4.19,4.2,4.19,4.2,3282000.0
2009-08-26 15:30:00,4.2,4.21,4.18,4.2,7888000.0,4.2,4.21,4.18,4.2,7888000.0
2009-08-27 09:30:00,4.2,4.21,4.17,4.17,9940000.0,4.2,4.21,4.17,4.17,9940000.0
2009-08-27 10:00:00,4.17,4.19,4.16,4.18,7064000.0,4.17,4.19,4.16,4.18,7064000.0
2009-08-27 10:30:00,4.18,4.19,4.17,4.17,3108000.0,4.18,4.19,4.17,4.17,3108000.0
2009-08-27 11:00:00,4.17,4.18,4.16,4.18,4120000.0,4.17,4.18,4.16,4.18,4120000.0
2009-08-27 11:30:00,4.18,4.19,4.17,4.19,2666000.0,4.18,4.19,4.17,4.19,2666000.0
2009-08-27 12:00:00,4.19,4.21,4.18,4.21,3992000.0,4.19,4.21,4.18,4.21,3992000.0
2009-08-27 12:30:00,4.21,4.21,4.19,4.2,2930000.0,4.21,4.21,4.19,4.2,2930000.0
2009-08-27 13:00:00,4.2,4.2,4.18,4.19,1980000.0,4.2,4.2,4.18,4.19,1980000.0
2009-08-27 13:30:00,4.19,4.23,4.19,4.23,5580000.0,4.19,4.23,4.19,4.23,5580000.0
2009-08-27 14:00:00,4.23,4.24,4.22,4.22,5694000.0,4.23,4.24,4.22,4.22,5694000.0
2009-08-27 14:30:00,4.22,4.23,4.2,4.2,8424000.0,4.22,4.23,4.2,4.2,8424000.0
2009-08-27 15:00:00,4.2,4.21,4.19,4.2,6484000.0,4.2,4.21,4.19,4.2,6484000.0
2009-08-27 15:30:00,4.19,4.22,4.19,4.21,13906000.0,4.19,4.22,4.19,4.21,13906000.0
2009-08-28 09:30:00,4.24,4.25,4.19,4.19,14562000.0,4.24,4.25,4.19,4.19,14562000.0
2009-08-28 10:00:00,4.19,4.21,4.19,4.2,6314000.0,4.19,4.21,4.19,4.2,6314000.0
2009-08-28 10:30:00,4.2,4.21,4.19,4.2,7692000.0,4.2,4.21,4.19,4.2,7692000.0
2009-08-28 11:00:00,4.2,4.2,4.18,4.2,3922000.0,4.2,4.2,4.18,4.2,3922000.0
2009-08-28 11:30:00,4.2,4.21,4.19,4.19,4042000.0,4.2,4.21,4.19,4.19,4042000.0
2009-08-28 12:00:00,4.19,4.19,4.15,4.16,5394000.0,4.19,4.19,4.15,4.16,5394000.0
2009-08-28 12:30:00,4.16,4.17,4.16,4.16,3506000.0,4.16,4.17,4.16,4.16,3506000.0
2009-08-28 13:00:00,4.16,4.18,4.16,4.17,2682000.0,4.16,4.18,4.16,4.17,2682000.0
2009-08-28 13:30:00,4.17,4.17,4.15,4.15,6030000.0,4.17,4.17,4.15,4.15,6030000.0
2009-08-28 14:00:00,4.15,4.16,4.15,4.15,4322000.0,4.15,4.16,4.15,4.15,4322000.0
2009-08-28 14:30:00,4.15,4.16,4.14,4.15,4006000.0,4.15,4.16,4.14,4.15,4006000.0
2009-08-28 15:00:00,4.15,4.16,4.15,4.15,7754000.0,4.15,4.16,4.15,4.15,7754000.0
2009-08-28 15:30:00,4.15,4.15,4.13,4.14,16164000.0,4.15,4.15,4.13,4.14,16164000.0
2009-08-31 09:30:00,4.1,4.1,4.02,4.04,18390000.0,4.1,4.1,4.02,4.04,18390000.0
2009-08-31 10:00:00,4.04,4.05,4.02,4.04,8616000.0,4.04,4.05,4.02,4.04,8616000.0
2009-08-31 10:30:00,4.04,4.07,4.03,4.06,6936000.0,4.04,4.07,4.03,4.06,6936000.0
2009-08-31 11:00:00,4.06,4.07,4.05,4.06,4722000.0,4.06,4.07,4.05,4.06,4722000.0
2009-08-31 11:30:00,4.06,4.07,4.05,4.05,2690000.0,4.06,4.07,4.05,4.05,2690000.0
2009-08-31 12:00:00,4.05,4.06,4.04,4.04,3762000.0,4.05,4.06,4.04,4.04,3762000.0
2009-08-31 12:30:00,4.04,4.05,4.03,4.05,4304000.0,4.04,4.05,4.03,4.05,4304000.0
2009-08-31 13:00:00,4.05,4.05,4.04,4.05,3250000.0,4.05,4.05,4.04,4.05,3250000.0
2009-08-31 13:30:00,4.05,4.05,4.04,4.05,2524000.0,4.05,4.05,4.04,4.05,2524000.0
2009-08-31 14:00:00,4.05,4.06,4.04,4.05,3388000.0,4.05,4.06,4.04,4.05,3388000.0
2009-08-31 14:30:00,4.05,4.06,4.05,4.06,4286000.0,4.05,4.06,4.05,4.06,4286000.0
2009-08-31 15:00:00,4.06,4.06,4.05,4.05,6592000.0,4.06,4.06,4.05,4.05,6592000.0
2009-08-31 15:30:00,4.06,4.06,4.05,4.06,13672000.0,4.06,4.06,4.05,4.06,13672000.0
2009-09-01 09:30:00,4.04,4.12,4.03,4.1,10144000.0,4.04,4.12,4.03,4.1,10144000.0
2009-09-01 10:00:00,4.1,4.11,4.06,4.06,12314000.0,4.1,4.11,4.06,4.06,12314000.0
2009-09-01 10:30:00,4.06,4.07,4.02,4.02,10850000.0,4.06,4.07,4.02,4.02,10850000.0
2009-09-01 11:00:00,4.02,4.03,3.99,3.99,12052000.0,4.02,4.03,3.99,3.99,12052000.0
2009-09-01 11:30:00,4.0,4.0,3.95,3.97,12280000.0,4.0,4.0,3.95,3.97,12280000.0
2009-09-01 12:00:00,3.97,3.98,3.96,3.98,5660000.0,3.97,3.98,3.96,3.98,5660000.0
2009-09-01 12:30:00,3.97,3.99,3.97,3.97,3976000.0,3.97,3.99,3.97,3.97,3976000.0
2009-09-01 13:00:00,3.98,3.98,3.96,3.97,6484000.0,3.98,3.98,3.96,3.97,6484000.0
2009-09-01 13:30:00,3.97,3.99,3.96,3.99,5316000.0,3.97,3.99,3.96,3.99,5316000.0
2009-09-01 14:00:00,3.99,3.99,3.97,3.98,4772000.0,3.99,3.99,3.97,3.98,4772000.0
2009-09-01 14:30:00,3.98,3.98,3.96,3.97,6574000.0,3.98,3.98,3.96,3.97,6574000.0
2009-09-01 15:00:00,3.97,3.98,3.96,3.97,5970000.0,3.97,3.98,3.96,3.97,5970000.0
2009-09-01 15:30:00,3.96,3.97,3.95,3.96,19526000.0,3.96,3.97,3.95,3.96,19526000.0
2009-09-02 09:30:00,3.95,4.01,3.95,3.96,16658000.0,3.95,4.01,3.95,3.96,16658000.0
2009-09-02 10:00:00,3.96,3.98,3.94,3.94,11368000.0,3.96,3.98,3.94,3.94,11368000.0
2009-09-02 10:30:00,3.94,3.97,3.93,3.97,10270000.0,3.94,3.97,3.93,3.97,10270000.0
2009-09-02 11:00:00,3.97,3.97,3.95,3.96,6966000.0,3.97,3.97,3.95,3.96,6966000.0
2009-09-02 11:30:00,3.96,3.96,3.93,3.93,6050000.0,3.96,3.96,3.93,3.93,6050000.0
2009-09-02 12:00:00,3.93,3.94,3.91,3.91,9476000.0,3.93,3.94,3.91,3.91,9476000.0
2009-09-02 12:30:00,3.91,3.92,3.9,3.9,11168000.0,3.91,3.92,3.9,3.9,11168000.0
2009-09-02 13:00:00,3.9,3.9,3.89,3.89,11506000.0,3.9,3.9,3.89,3.89,11506000.0
2009-09-02 13:30:00,3.89,3.91,3.89,3.9,7792000.0,3.89,3.91,3.89,3.9,7792000.0
2009-09-02 14:00:00,3.9,3.91,3.89,3.91,5186000.0,3.9,3.91,3.89,3.91,5186000.0
2009-09-02 14:30:00,3.91,3.91,3.9,3.9,6344000.0,3.91,3.91,3.9,3.9,6344000.0
2009-09-02 15:00:00,3.9,3.92,3.9,3.91,6658000.0,3.9,3.92,3.9,3.91,6658000.0
2009-09-02 15:30:00,3.91,3.92,3.9,3.91,14332000.0,3.91,3.92,3.9,3.91,14332000.0
2009-09-03 09:30:00,3.92,3.94,3.88,3.93,18172000.0,3.92,3.94,3.88,3.93,18172000.0
2009-09-03 10:00:00,3.93,3.94,3.9,3.92,10992000.0,3.93,3.94,3.9,3.92,10992000.0
2009-09-03 10:30:00,3.92,3.95,3.91,3.94,5800000.0,3.92,3.95,3.91,3.94,5800000.0
2009-09-03 11:00:00,3.94,3.95,3.93,3.93,4742000.0,3.94,3.95,3.93,3.93,4742000.0
2009-09-03 11:30:00,3.93,3.94,3.93,3.93,2680000.0,3.93,3.94,3.93,3.93,2680000.0
2009-09-03 12:00:00,3.93,3.94,3.92,3.92,3382000.0,3.93,3.94,3.92,3.92,3382000.0
2009-09-03 12:30:00,3.92,3.92,3.91,3.92,3412000.0,3.92,3.92,3.91,3.92,3412000.0
2009-09-03 13:00:00,3.92,3.93,3.91,3.93,3716000.0,3.92,3.93,3.91,3.93,3716000.0
2009-09-03 13:30:00,3.93,3.93,3.92,3.92,3396000.0,3.93,3.93,3.92,3.92,3396000.0
2009-09-03 14:00:00,3.92,3.93,3.91,3.91,3114000.0,3.92,3.93,3.91,3.91,3114000.0
2009-09-03 14:30:00,3.91,3.92,3.9,3.91,3950000.0,3.91,3.92,3.9,3.91,3950000.0
2009-09-03 15:00:00,3.91,3.92,3.91,3.91,3832000.0,3.91,3.92,3.91,3.91,3832000.0
2009-09-03 15:30:00,3.91,3.93,3.91,3.92,9610000.0,3.91,3.93,3.91,3.92,9610000.0
2009-09-04 09:30:00,3.91,3.99,3.88,3.88,17428000.0,3.91,3.99,3.88,3.88,17428000.0
2009-09-04 10:00:00,3.88,3.91,3.88,3.89,7194000.0,3.88,3.91,3.88,3.89,7194000.0
2009-09-04 10:30:00,3.89,3.92,3.89,3.9,8014000.0,3.89,3.92,3.89,3.9,8014000.0
2009-09-04 11:00:00,3.9,3.9,3.89,3.9,5394000.0,3.9,3.9,3.89,3.9,5394000.0
2009-09-04 11:30:00,3.9,3.9,3.9,3.9,3486000.0,3.9,3.9,3.9,3.9,3486000.0
2009-09-04 12:00:00,3.9,3.94,3.9,3.94,7462000.0,3.9,3.94,3.9,3.94,7462000.0
2009-09-04 12:30:00,3.94,3.95,3.93,3.95,3054000.0,3.94,3.95,3.93,3.95,3054000.0
2009-09-04 13:00:00,3.94,3.96,3.94,3.94,4436000.0,3.94,3.96,3.94,3.94,4436000.0
2009-09-04 13:30:00,3.94,3.95,3.93,3.93,3860000.0,3.94,3.95,3.93,3.93,3860000.0
2009-09-04 14:00:00,3.93,3.94,3.93,3.93,3936000.0,3.93,3.94,3.93,3.93,3936000.0
2009-09-04 14:30:00,3.93,3.94,3.92,3.93,5594000.0,3.93,3.94,3.92,3.93,5594000.0
2009-09-04 15:00:00,3.93,3.94,3.92,3.93,5064000.0,3.93,3.94,3.92,3.93,5064000.0
2009-09-04 15:30:00,3.93,3.94,3.92,3.94,14220000.0,3.93,3.94,3.92,3.94,14220000.0
2009-09-08 09:30:00,3.99,4.0,3.95,3.96,19288000.0,3.99,4.0,3.95,3.96,19288000.0
2009-09-08 10:00:00,3.95,3.97,3.94,3.97,8866000.0,3.95,3.97,3.94,3.97,8866000.0
2009-09-08 10:30:00,3.97,3.98,3.97,3.98,9016000.0,3.97,3.98,3.97,3.98,9016000.0
2009-09-08 11:00:00,3.98,4.0,3.97,3.99,6478000.0,3.98,4.0,3.97,3.99,6478000.0
2009-09-08 11:30:00,3.99,3.99,3.95,3.96,5452000.0,3.99,3.99,3.95,3.96,5452000.0
2009-09-08 12:00:00,3.96,3.97,3.95,3.96,3862000.0,3.96,3.97,3.95,3.96,3862000.0
2009-09-08 12:30:00,3.96,3.97,3.96,3.97,3128000.0,3.96,3.97,3.96,3.97,3128000.0
2009-09-08 13:00:00,3.97,3.97,3.96,3.97,3312000.0,3.97,3.97,3.96,3.97,3312000.0
2009-09-08 13:30:00,3.97,3.99,3.97,3.98,4214000.0,3.97,3.99,3.97,3.98,4214000.0
2009-09-08 14:00:00,3.98,4.02,3.98,4.01,11108000.0,3.98,4.02,3.98,4.01,11108000.0
2009-09-08 14:30:00,4.01,4.05,4.01,4.04,11880000.0,4.01,4.05,4.01,4.04,11880000.0
2009-09-08 15:00:00,4.04,4.05,4.03,4.04,9924000.0,4.04,4.05,4.03,4.04,9924000.0
2009-09-08 15:30:00,4.04,4.05,4.03,4.05,14098000.0,4.04,4.05,4.03,4.05,14098000.0
2009-09-09 09:30:00,4.03,4.07,4.03,4.05,12978000.0,4.03,4.07,4.03,4.05,12978000.0
2009-09-09 10:00:00,4.05,4.07,4.05,4.05,7950000.0,4.05,4.07,4.05,4.05,7950000.0
2009-09-09 10:30:00,4.06,4.06,4.04,4.04,8688000.0,4.06,4.06,4.04,4.04,8688000.0
2009-09-09 11:00:00,4.04,4.06,4.03,4.05,8114000.0,4.04,4.06,4.03,4.05,8114000.0
2009-09-09 11:30:00,4.06,4.07,4.05,4.06,10892000.0,4.06,4.07,4.05,4.06,10892000.0
2009-09-09 12:00:00,4.06,4.07,4.06,4.07,3570000.0,4.06,4.07,4.06,4.07,3570000.0
2009-09-09 12:30:00,4.07,4.09,4.07,4.09,5362000.0,4.07,4.09,4.07,4.09,5362000.0
2009-09-09 13:00:00,4.09,4.13,4.09,4.12,14852000.0,4.09,4.13,4.09,4.12,14852000.0
2009-09-09 13:30:00,4.12,4.12,4.1,4.11,9478000.0,4.12,4.12,4.1,4.11,9478000.0
2009-09-09 14:00:00,4.11,4.11,4.09,4.1,9960000.0,4.11,4.11,4.09,4.1,9960000.0
2009-09-09 14:30:00,4.1,4.1,4.09,4.1,8274000.0,4.1,4.1,4.09,4.1,8274000.0
2009-09-09 15:00:00,4.1,4.12,4.1,4.11,9102000.0,4.1,4.12,4.1,4.11,9102000.0
2009-09-09 15:30:00,4.11,4.13,4.1,4.11,20806000.0,4.11,4.13,4.1,4.11,20806000.0
2009-09-10 09:30:00,4.12,4.17,4.12,4.17,18472000.0,4.12,4.17,4.12,4.17,18472000.0
2009-09-10 10:00:00,4.17,4.19,4.14,4.14,17818000.0,4.17,4.19,4.14,4.14,17818000.0
2009-09-10 10:30:00,4.14,4.19,4.13,4.17,12138000.0,4.14,4.19,4.13,4.17,12138000.0
2009-09-10 11:00:00,4.17,4.17,4.14,4.15,9334000.0,4.17,4.17,4.14,4.15,9334000.0
2009-09-10 11:30:00,4.15,4.16,4.14,4.15,7332000.0,4.15,4.16,4.14,4.15,7332000.0
2009-09-10 12:00:00,4.15,4.16,4.15,4.15,3862000.0,4.15,4.16,4.15,4.15,3862000.0
2009-09-10 12:30:00,4.15,4.17,4.15,4.15,4078000.0,4.15,4.17,4.15,4.15,4078000.0
2009-09-10 13:00:00,4.15,4.16,4.14,4.14,6302000.0,4.15,4.16,4.14,4.14,6302000.0
2009-09-10 13:30:00,4.14,4.2,4.14,4.19,9796000.0,4.14,4.2,4.14,4.19,9796000.0
2009-09-10 14:00:00,4.19,4.2,4.18,4.18,6974000.0,4.19,4.2,4.18,4.18,6974000.0
2009-09-10 14:30:00,4.18,4.19,4.17,4.18,4372000.0,4.18,4.19,4.17,4.18,4372000.0
2009-09-10 15:00:00,4.18,4.18,4.16,4.16,8826000.0,4.18,4.18,4.16,4.16,8826000.0
2009-09-10 15:30:00,4.17,4.2,4.16,4.19,16910000.0,4.17,4.2,4.16,4.19,16910000.0
2009-09-11 09:30:00,4.23,4.25,4.19,4.21,18194000.0,4.23,4.25,4.19,4.21,18194000.0
2009-09-11 10:00:00,4.21,4.23,4.2,4.22,10860000.0,4.21,4.23,4.2,4.22,10860000.0
2009-09-11 10:30:00,4.23,4.24,4.22,4.23,7040000.0,4.23,4.24,4.22,4.23,7040000.0
2009-09-11 11:00:00,4.23,4.23,4.22,4.22,5500000.0,4.23,4.23,4.22,4.22,5500000.0
2009-09-11 11:30:00,4.22,4.22,4.21,4.21,5090000.0,4.22,4.22,4.21,4.21,5090000.0
2009-09-11 12:00:00,4.21,4.22,4.2,4.21,4306000.0,4.21,4.22,4.2,4.21,4306000.0
2009-09-11 12:30:00,4.21,4.21,4.19,4.2,5638000.0,4.21,4.21,4.19,4.2,5638000.0
2009-09-11 13:00:00,4.2,4.22,4.2,4.21,3660000.0,4.2,4.22,4.2,4.21,3660000.0
2009-09-11 13:30:00,4.21,4.22,4.2,4.2,3564000.0,4.21,4.22,4.2,4.2,3564000.0
2009-09-11 14:00:00,4.2,4.23,4.2,4.23,4080000.0,4.2,4.23,4.2,4.23,4080000.0
2009-09-11 14:30:00,4.23,4.23,4.22,4.22,4508000.0,4.23,4.23,4.22,4.22,4508000.0
2009-09-11 15:00:00,4.22,4.24,4.22,4.23,5560000.0,4.22,4.24,4.22,4.23,5560000.0
2009-09-11 15:30:00,4.24,4.24,4.23,4.23,14892000.0,4.24,4.24,4.23,4.23,14892000.0
2009-09-14 09:30:00,4.19,4.21,4.17,4.19,10000000.0,4.19,4.21,4.17,4.19,10000000.0
2009-09-14 10:00:00,4.2,4.2,4.18,4.19,5628000.0,4.2,4.2,4.18,4.19,5628000.0
2009-09-14 10:30:00,4.19,4.21,4.18,4.2,7092000.0,4.19,4.21,4.18,4.2,7092000.0
2009-09-14 11:00:00,4.2,4.21,4.19,4.2,2992000.0,4.2,4.21,4.19,4.2,2992000.0
2009-09-14 11:30:00,4.2,4.21,4.18,4.19,4072000.0,4.2,4.21,4.18,4.19,4072000.0
2009-09-14 12:00:00,4.19,4.2,4.18,4.19,3198000.0,4.19,4.2,4.18,4.19,3198000.0
2009-09-14 12:30:00,4.19,4.2,4.19,4.19,2436000.0,4.19,4.2,4.19,4.19,2436000.0
2009-09-14 13:00:00,4.19,4.19,4.18,4.19,2044000.0,4.19,4.19,4.18,4.19,2044000.0
2009-09-14 13:30:00,4.19,4.2,4.19,4.19,3550000.0,4.19,4.2,4.19,4.19,3550000.0
2009-09-14 14:00:00,4.19,4.21,4.19,4.21,3886000.0,4.19,4.21,4.19,4.21,3886000.0
2009-09-14 14:30:00,4.21,4.21,4.19,4.19,5106000.0,4.21,4.21,4.19,4.19,5106000.0
2009-09-14 15:00:00,4.19,4.19,4.17,4.18,4714000.0,4.19,4.19,4.17,4.18,4714000.0
2009-09-14 15:30:00,4.18,4.23,4.18,4.19,10268000.0,4.18,4.23,4.18,4.19,10268000.0
2009-09-15 09:30:00,4.21,4.22,4.17,4.18,15216000.0,4.21,4.22,4.17,4.18,15216000.0
2009-09-15 10:00:00,4.18,4.18,4.14,4.17,10978000.0,4.18,4.18,4.14,4.17,10978000.0
2009-09-15 10:30:00,4.17,4.19,4.16,4.19,6340000.0,4.17,4.19,4.16,4.19,6340000.0
2009-09-15 11:00:00,4.19,4.19,4.15,4.15,7376000.0,4.19,4.19,4.15,4.15,7376000.0
2009-09-15 11:30:00,4.15,4.18,4.15,4.17,3552000.0,4.15,4.18,4.15,4.17,3552000.0
2009-09-15 12:00:00,4.17,4.18,4.16,4.18,2742000.0,4.17,4.18,4.16,4.18,2742000.0
2009-09-15 12:30:00,4.18,4.19,4.17,4.19,4222000.0,4.18,4.19,4.17,4.19,4222000.0
2009-09-15 13:00:00,4.19,4.2,4.18,4.19,4158000.0,4.19,4.2,4.18,4.19,4158000.0
2009-09-15 13:30:00,4.19,4.19,4.18,4.19,2626000.0,4.19,4.19,4.18,4.19,2626000.0
2009-09-15 14:00:00,4.19,4.19,4.17,4.18,3618000.0,4.19,4.19,4.17,4.18,3618000.0
2009-09-15 14:30:00,4.18,4.18,4.17,4.18,3170000.0,4.18,4.18,4.17,4.18,3170000.0
2009-09-15 15:00:00,4.18,4.2,4.17,4.2,6710000.0,4.18,4.2,4.17,4.2,6710000.0
2009-09-15 15:30:00,4.2,4.2,4.17,4.18,11504000.0,4.2,4.2,4.17,4.18,11504000.0
2009-09-16 09:30:00,4.3,4.37,4.3,4.34,42942000.0,4.3,4.37,4.3,4.34,42942000.0
2009-09-16 10:00:00,4.34,4.39,4.34,4.37,21496000.0,4.34,4.39,4.34,4.37,21496000.0
2009-09-16 10:30:00,4.37,4.41,4.37,4.4,16462000.0,4.37,4.41,4.37,4.4,16462000.0
2009-09-16 11:00:00,4.4,4.42,4.4,4.4,11158000.0,4.4,4.42,4.4,4.4,11158000.0
2009-09-16 11:30:00,4.4,4.45,4.4,4.45,15090000.0,4.4,4.45,4.4,4.45,15090000.0
2009-09-16 12:00:00,4.45,4.46,4.44,4.44,13472000.0,4.45,4.46,4.44,4.44,13472000.0
2009-09-16 12:30:00,4.44,4.45,4.43,4.45,10976000.0,4.44,4.45,4.43,4.45,10976000.0
2009-09-16 13:00:00,4.45,4.5,4.45,4.49,18664000.0,4.45,4.5,4.45,4.49,18664000.0
2009-09-16 13:30:00,4.49,4.5,4.48,4.5,10250000.0,4.49,4.5,4.48,4.5,10250000.0
2009-09-16 14:00:00,4.5,4.52,4.49,4.51,16426000.0,4.5,4.52,4.49,4.51,16426000.0
2009-09-16 14:30:00,4.51,4.52,4.48,4.48,12446000.0,4.51,4.52,4.48,4.48,12446000.0
2009-09-16 15:00:00,4.48,4.5,4.47,4.5,14242000.0,4.48,4.5,4.47,4.5,14242000.0
2009-09-16 15:30:00,4.5,4.55,4.49,4.53,34950000.0,4.5,4.55,4.49,4.53,34950000.0
2009-09-17 09:30:00,4.54,4.55,4.46,4.48,30936000.0,4.54,4.55,4.46,4.48,30936000.0
2009-09-17 10:00:00,4.48,4.51,4.45,4.47,20792000.0,4.48,4.51,4.45,4.47,20792000.0
2009-09-17 10:30:00,4.48,4.51,4.47,4.5,9996000.0,4.48,4.51,4.47,4.5,9996000.0
2009-09-17 11:00:00,4.5,4.52,4.48,4.51,7540000.0,4.5,4.52,4.48,4.51,7540000.0
2009-09-17 11:30:00,4.51,4.51,4.48,4.49,8566000.0,4.51,4.51,4.48,4.49,8566000.0
2009-09-17 12:00:00,4.49,4.5,4.48,4.49,8320000.0,4.49,4.5,4.48,4.49,8320000.0
2009-09-17 12:30:00,4.49,4.49,4.46,4.46,6268000.0,4.49,4.49,4.46,4.46,6268000.0
2009-09-17 13:00:00,4.46,4.48,4.45,4.48,6044000.0,4.46,4.48,4.45,4.48,6044000.0
2009-09-17 13:30:00,4.48,4.51,4.47,4.51,6222000.0,4.48,4.51,4.47,4.51,6222000.0
2009-09-17 14:00:00,4.51,4.52,4.5,4.52,6548000.0,4.51,4.52,4.5,4.52,6548000.0
2009-09-17 14:30:00,4.52,4.56,4.52,4.55,11686000.0,4.52,4.56,4.52,4.55,11686000.0
2009-09-17 15:00:00,4.55,4.55,4.52,4.53,12524000.0,4.55,4.55,4.52,4.53,12524000.0
2009-09-17 15:30:00,4.53,4.53,4.51,4.52,13438000.0,4.53,4.53,4.51,4.52,13438000.0
2009-09-18 09:30:00,4.54,4.55,4.48,4.5,26646000.0,4.54,4.55,4.48,4.5,26646000.0
2009-09-18 10:00:00,4.5,4.51,4.47,4.51,8080000.0,4.5,4.51,4.47,4.51,8080000.0
2009-09-18 10:30:00,4.51,4.54,4.5,4.53,7398000.0,4.51,4.54,4.5,4.53,7398000.0
2009-09-18 11:00:00,4.53,4.54,4.51,4.52,5800000.0,4.53,4.54,4.51,4.52,5800000.0
2009-09-18 11:30:00,4.52,4.54,4.5,4.5,5100000.0,4.52,4.54,4.5,4.5,5100000.0
2009-09-18 12:00:00,4.5,4.51,4.49,4.5,6230000.0,4.5,4.51,4.49,4.5,6230000.0
2009-09-18 12:30:00,4.5,4.52,4.49,4.52,3742000.0,4.5,4.52,4.49,4.52,3742000.0
2009-09-18 13:00:00,4.52,4.53,4.52,4.53,3084000.0,4.52,4.53,4.52,4.53,3084000.0
2009-09-18 13:30:00,4.53,4.53,4.51,4.52,4000000.0,4.53,4.53,4.51,4.52,4000000.0
2009-09-18 14:00:00,4.52,4.53,4.51,4.51,4028000.0,4.52,4.53,4.51,4.51,4028000.0
2009-09-18 14:30:00,4.51,4.53,4.5,4.52,4932000.0,4.51,4.53,4.5,4.52,4932000.0
2009-09-18 15:00:00,4.52,4.53,4.51,4.52,8268000.0,4.52,4.53,4.51,4.52,8268000.0
2009-09-18 15:30:00,4.52,4.53,4.51,4.52,17252000.0,4.52,4.53,4.51,4.52,17252000.0
2009-09-21 09:30:00,4.48,4.5,4.44,4.44,14696000.0,4.48,4.5,4.44,4.44,14696000.0
2009-09-21 10:00:00,4.44,4.48,4.42,4.48,9070000.0,4.44,4.48,4.42,4.48,9070000.0
2009-09-21 10:30:00,4.48,4.48,4.46,4.47,4866000.0,4.48,4.48,4.46,4.47,4866000.0
2009-09-21 11:00:00,4.47,4.53,4.47,4.51,8748000.0,4.47,4.53,4.47,4.51,8748000.0
2009-09-21 11:30:00,4.51,4.54,4.5,4.51,5150000.0,4.51,4.54,4.5,4.51,5150000.0
2009-09-21 12:00:00,4.51,4.52,4.51,4.51,3962000.0,4.51,4.52,4.51,4.51,3962000.0
2009-09-21 12:30:00,4.51,4.53,4.51,4.51,2988000.0,4.51,4.53,4.51,4.51,2988000.0
2009-09-21 13:00:00,4.51,4.52,4.5,4.52,2824000.0,4.51,4.52,4.5,4.52,2824000.0
2009-09-21 13:30:00,4.52,4.52,4.5,4.51,2108000.0,4.52,4.52,4.5,4.51,2108000.0
2009-09-21 14:00:00,4.51,4.52,4.49,4.5,2850000.0,4.51,4.52,4.49,4.5,2850000.0
2009-09-21 14:30:00,4.5,4.52,4.5,4.51,2936000.0,4.5,4.52,4.5,4.51,2936000.0
2009-09-21 15:00:00,4.51,4.53,4.51,4.51,5358000.0,4.51,4.53,4.51,4.51,5358000.0
2009-09-21 15:30:00,4.51,4.54,4.5,4.53,12072000.0,4.51,4.54,4.5,4.53,12072000.0
2009-09-22 09:30:00,4.57,4.69,4.56,4.67,36010000.0,4.57,4.69,4.56,4.67,36010000.0
2009-09-22 10:00:00,4.67,4.71,4.65,4.66,20450000.0,4.67,4.71,4.65,4.66,20450000.0
2009-09-22 10:30:00,4.66,4.68,4.65,4.66,11902000.0,4.66,4.68,4.65,4.66,11902000.0
2009-09-22 11:00:00,4.66,4.71,4.66,4.67,12850000.0,4.66,4.71,4.66,4.67,12850000.0
2009-09-22 11:30:00,4.67,4.68,4.66,4.67,6314000.0,4.67,4.68,4.66,4.67,6314000.0
2009-09-22 12:00:00,4.67,4.69,4.66,4.66,8250000.0,4.67,4.69,4.66,4.66,8250000.0
2009-09-22 12:30:00,4.67,4.67,4.66,4.66,5688000.0,4.67,4.67,4.66,4.66,5688000.0
2009-09-22 13:00:00,4.66,4.67,4.64,4.65,7316000.0,4.66,4.67,4.64,4.65,7316000.0
2009-09-22 13:30:00,4.65,4.67,4.65,4.67,4416000.0,4.65,4.67,4.65,4.67,4416000.0
2009-09-22 14:00:00,4.66,4.69,4.66,4.69,10356000.0,4.66,4.69,4.66,4.69,10356000.0
2009-09-22 14:30:00,4.69,4.7,4.68,4.7,7604000.0,4.69,4.7,4.68,4.7,7604000.0
2009-09-22 15:00:00,4.7,4.71,4.68,4.7,8742000.0,4.7,4.71,4.68,4.7,8742000.0
2009-09-22 15:30:00,4.7,4.7,4.69,4.69,15706000.0,4.7,4.7,4.69,4.69,15706000.0
2009-09-23 09:30:00,4.65,4.71,4.64,4.66,18200000.0,4.65,4.71,4.64,4.66,18200000.0
2009-09-23 10:00:00,4.66,4.69,4.65,4.69,8904000.0,4.66,4.69,4.65,4.69,8904000.0
2009-09-23 10:30:00,4.69,4.71,4.68,4.69,12776000.0,4.69,4.71,4.68,4.69,12776000.0
2009-09-23 11:00:00,4.69,4.69,4.66,4.66,6384000.0,4.69,4.69,4.66,4.66,6384000.0
2009-09-23 11:30:00,4.66,4.68,4.65,4.68,4134000.0,4.66,4.68,4.65,4.68,4134000.0
2009-09-23 12:00:00,4.67,4.69,4.67,4.68,4620000.0,4.67,4.69,4.67,4.68,4620000.0
2009-09-23 12:30:00,4.68,4.69,4.67,4.68,1934000.0,4.68,4.69,4.67,4.68,1934000.0
2009-09-23 13:00:00,4.68,4.69,4.68,4.68,3704000.0,4.68,4.69,4.68,4.68,3704000.0
2009-09-23 13:30:00,4.68,4.7,4.68,4.7,4228000.0,4.68,4.7,4.68,4.7,4228000.0
2009-09-23 14:00:00,4.7,4.73,4.68,4.71,7048000.0,4.7,4.73,4.68,4.71,7048000.0
2009-09-23 14:30:00,4.71,4.73,4.69,4.69,8752000.0,4.71,4.73,4.69,4.69,8752000.0
2009-09-23 15:00:00,4.69,4.7,4.65,4.65,11836000.0,4.69,4.7,4.65,4.65,11836000.0
2009-09-23 15:30:00,4.65,4.65,4.61,4.62,15988000.0,4.65,4.65,4.61,4.62,15988000.0
2009-09-24 09:30:00,4.59,4.64,4.55,4.6,16452000.0,4.59,4.64,4.55,4.6,16452000.0
2009-09-24 10:00:00,4.6,4.61,4.56,4.56,12768000.0,4.6,4.61,4.56,4.56,12768000.0
2009-09-24 10:30:00,4.56,4.57,4.54,4.56,8792000.0,4.56,4.57,4.54,4.56,8792000.0
2009-09-24 11:00:00,4.56,4.59,4.56,4.59,6080000.0,4.56,4.59,4.56,4.59,6080000.0
2009-09-24 11:30:00,4.59,4.6,4.56,4.57,4008000.0,4.59,4.6,4.56,4.57,4008000.0
2009-09-24 12:00:00,4.57,4.58,4.56,4.57,3034000.0,4.57,4.58,4.56,4.57,3034000.0
2009-09-24 12:30:00,4.57,4.58,4.56,4.56,3268000.0,4.57,4.58,4.56,4.56,3268000.0
2009-09-24 13:00:00,4.56,4.59,4.56,4.57,3520000.0,4.56,4.59,4.56,4.57,3520000.0
2009-09-24 13:30:00,4.57,4.59,4.57,4.57,5088000.0,4.57,4.59,4.57,4.57,5088000.0
2009-09-24 14:00:00,4.57,4.61,4.57,4.6,6030000.0,4.57,4.61,4.57,4.6,6030000.0
2009-09-24 14:30:00,4.6,4.61,4.59,4.6,5670000.0,4.6,4.61,4.59,4.6,5670000.0
2009-09-24 15:00:00,4.6,4.62,4.6,4.61,6542000.0,4.6,4.62,4.6,4.61,6542000.0
2009-09-24 15:30:00,4.61,4.63,4.6,4.61,10388000.0,4.61,4.63,4.6,4.61,10388000.0
2009-09-25 09:30:00,4.56,4.61,4.55,4.58,10904000.0,4.56,4.61,4.55,4.58,10904000.0
2009-09-25 10:00:00,4.58,4.59,4.55,4.56,7514000.0,4.58,4.59,4.55,4.56,7514000.0
2009-09-25 10:30:00,4.56,4.58,4.55,4.56,5140000.0,4.56,4.58,4.55,4.56,5140000.0
2009-09-25 11:00:00,4.56,4.56,4.54,4.55,5414000.0,4.56,4.56,4.54,4.55,5414000.0
2009-09-25 11:30:00,4.55,4.55,4.53,4.53,4204000.0,4.55,4.55,4.53,4.53,4204000.0
2009-09-25 12:00:00,4.53,4.53,4.49,4.49,9588000.0,4.53,4.53,4.49,4.49,9588000.0
2009-09-25 12:30:00,4.49,4.52,4.49,4.52,3944000.0,4.49,4.52,4.49,4.52,3944000.0
2009-09-25 13:00:00,4.52,4.52,4.5,4.51,3470000.0,4.52,4.52,4.5,4.51,3470000.0
2009-09-25 13:30:00,4.51,4.54,4.51,4.54,3794000.0,4.51,4.54,4.51,4.54,3794000.0
2009-09-25 14:00:00,4.54,4.55,4.53,4.53,5416000.0,4.54,4.55,4.53,4.53,5416000.0
2009-09-25 14:30:00,4.53,4.55,4.52,4.54,4478000.0,4.53,4.55,4.52,4.54,4478000.0
2009-09-25 15:00:00,4.54,4.55,4.53,4.54,4358000.0,4.54,4.55,4.53,4.54,4358000.0
2009-09-25 15:30:00,4.54,4.54,4.52,4.53,10702000.0,4.54,4.54,4.52,4.53,10702000.0
2009-09-28 09:30:00,4.57,4.59,4.55,4.59,7368000.0,4.57,4.59,4.55,4.59,7368000.0
2009-09-28 10:00:00,4.59,4.63,4.59,4.61,9782000.0,4.59,4.63,4.59,4.61,9782000.0
2009-09-28 10:30:00,4.6,4.62,4.6,4.62,4228000.0,4.6,4.62,4.6,4.62,4228000.0
2009-09-28 11:00:00,4.62,4.63,4.61,4.62,3630000.0,4.62,4.63,4.61,4.62,3630000.0
2009-09-28 11:30:00,4.62,4.64,4.62,4.64,3496000.0,4.62,4.64,4.62,4.64,3496000.0
2009-09-28 12:00:00,4.64,4.64,4.62,4.62,3636000.0,4.64,4.64,4.62,4.62,3636000.0
2009-09-28 12:30:00,4.62,4.63,4.62,4.62,2528000.0,4.62,4.63,4.62,4.62,2528000.0
2009-09-28 13:00:00,4.62,4.63,4.62,4.63,2698000.0,4.62,4.63,4.62,4.63,2698000.0
2009-09-28 13:30:00,4.63,4.64,4.61,4.61,3326000.0,4.63,4.64,4.61,4.61,3326000.0
2009-09-28 14:00:00,4.61,4.62,4.6,4.61,3060000.0,4.61,4.62,4.6,4.61,3060000.0
2009-09-28 14:30:00,4.62,4.62,4.61,4.61,2618000.0,4.62,4.62,4.61,4.61,2618000.0
2009-09-28 15:00:00,4.61,4.62,4.6,4.62,4828000.0,4.61,4.62,4.6,4.62,4828000.0
2009-09-28 15:30:00,4.62,4.62,4.6,4.61,11392000.0,4.62,4.62,4.6,4.61,11392000.0
2009-09-29 09:30:00,4.6,4.62,4.57,4.58,10472000.0,4.6,4.62,4.57,4.58,10472000.0
2009-09-29 10:00:00,4.58,4.59,4.51,4.55,17732000.0,4.58,4.59,4.51,4.55,17732000.0
2009-09-29 10:30:00,4.55,4.56,4.53,4.53,7988000.0,4.55,4.56,4.53,4.53,7988000.0
2009-09-29 11:00:00,4.53,4.55,4.52,4.55,4344000.0,4.53,4.55,4.52,4.55,4344000.0
2009-09-29 11:30:00,4.55,4.57,4.54,4.56,3840000.0,4.55,4.57,4.54,4.56,3840000.0
2009-09-29 12:00:00,4.56,4.58,4.55,4.57,4860000.0,4.56,4.58,4.55,4.57,4860000.0
2009-09-29 12:30:00,4.58,4.6,4.57,4.58,3732000.0,4.58,4.6,4.57,4.58,3732000.0
2009-09-29 13:00:00,4.58,4.61,4.58,4.6,5194000.0,4.58,4.61,4.58,4.6,5194000.0
2009-09-29 13:30:00,4.6,4.61,4.59,4.59,3068000.0,4.6,4.61,4.59,4.59,3068000.0
2009-09-29 14:00:00,4.59,4.6,4.57,4.58,3800000.0,4.59,4.6,4.57,4.58,3800000.0
2009-09-29 14:30:00,4.58,4.6,4.57,4.59,3566000.0,4.58,4.6,4.57,4.59,3566000.0
2009-09-29 15:00:00,4.59,4.6,4.58,4.59,3140000.0,4.59,4.6,4.58,4.59,3140000.0
2009-09-29 15:30:00,4.59,4.61,4.58,4.59,8870000.0,4.59,4.61,4.58,4.59,8870000.0
2009-09-30 09:30:00,4.61,4.66,4.57,4.58,22172000.0,4.61,4.66,4.57,4.58,22172000.0
2009-09-30 10:00:00,4.58,4.62,4.58,4.61,12204000.0,4.58,4.62,4.58,4.61,12204000.0
2009-09-30 10:30:00,4.6,4.62,4.59,4.61,6286000.0,4.6,4.62,4.59,4.61,6286000.0
2009-09-30 11:00:00,4.61,4.62,4.6,4.62,5528000.0,4.61,4.62,4.6,4.62,5528000.0
2009-09-30 11:30:00,4.62,4.63,4.61,4.63,5350000.0,4.62,4.63,4.61,4.63,5350000.0
2009-09-30 12:00:00,4.63,4.64,4.62,4.63,6046000.0,4.63,4.64,4.62,4.63,6046000.0
2009-09-30 12:30:00,4.63,4.69,4.63,4.68,11528000.0,4.63,4.69,4.63,4.68,11528000.0
2009-09-30 13:00:00,4.68,4.71,4.67,4.68,10070000.0,4.68,4.71,4.67,4.68,10070000.0
2009-09-30 13:30:00,4.68,4.7,4.67,4.68,5890000.0,4.68,4.7,4.67,4.68,5890000.0
2009-09-30 14:00:00,4.68,4.69,4.67,4.69,4200000.0,4.68,4.69,4.67,4.69,4200000.0
2009-09-30 14:30:00,4.69,4.71,4.67,4.67,8036000.0,4.69,4.71,4.67,4.67,8036000.0
2009-09-30 15:00:00,4.67,4.67,4.63,4.64,16442000.0,4.67,4.67,4.63,4.64,16442000.0
2009-09-30 15:30:00,4.64,4.68,4.64,4.67,17834000.0,4.64,4.68,4.64,4.67,17834000.0
2009-10-01 09:30:00,4.63,4.65,4.61,4.62,13114000.0,4.63,4.65,4.61,4.62,13114000.0
2009-10-01 10:00:00,4.62,4.63,4.55,4.56,13538000.0,4.62,4.63,4.55,4.56,13538000.0
2009-10-01 10:30:00,4.56,4.59,4.55,4.58,8884000.0,4.56,4.59,4.55,4.58,8884000.0
2009-10-01 11:00:00,4.58,4.58,4.53,4.53,9018000.0,4.58,4.58,4.53,4.53,9018000.0
2009-10-01 11:30:00,4.53,4.54,4.52,4.54,4824000.0,4.53,4.54,4.52,4.54,4824000.0
2009-10-01 12:00:00,4.54,4.56,4.54,4.56,6018000.0,4.54,4.56,4.54,4.56,6018000.0
2009-10-01 12:30:00,4.56,4.57,4.54,4.55,4792000.0,4.56,4.57,4.54,4.55,4792000.0
2009-10-01 13:00:00,4.55,4.55,4.52,4.53,5330000.0,4.55,4.55,4.52,4.53,5330000.0
2009-10-01 13:30:00,4.53,4.55,4.53,4.55,6100000.0,4.53,4.55,4.53,4.55,6100000.0
2009-10-01 14:00:00,4.55,4.58,4.55,4.58,6694000.0,4.55,4.58,4.55,4.58,6694000.0
2009-10-01 14:30:00,4.58,4.58,4.55,4.55,5880000.0,4.58,4.58,4.55,4.55,5880000.0
2009-10-01 15:00:00,4.55,4.58,4.55,4.56,7316000.0,4.55,4.58,4.55,4.56,7316000.0
2009-10-01 15:30:00,4.56,4.59,4.55,4.55,17390000.0,4.56,4.59,4.55,4.55,17390000.0
2009-10-02 09:30:00,4.5,4.56,4.5,4.5,16142000.0,4.5,4.56,4.5,4.5,16142000.0
2009-10-02 10:00:00,4.5,4.55,4.5,4.55,10122000.0,4.5,4.55,4.5,4.55,10122000.0
2009-10-02 10:30:00,4.55,4.55,4.51,4.51,7872000.0,4.55,4.55,4.51,4.51,7872000.0
2009-10-02 11:00:00,4.51,4.52,4.51,4.51,5474000.0,4.51,4.52,4.51,4.51,5474000.0
2009-10-02 11:30:00,4.51,4.53,4.51,4.51,5422000.0,4.51,4.53,4.51,4.51,5422000.0
2009-10-02 12:00:00,4.51,4.53,4.51,4.53,4102000.0,4.51,4.53,4.51,4.53,4102000.0
2009-10-02 12:30:00,4.53,4.54,4.51,4.51,4430000.0,4.53,4.54,4.51,4.51,4430000.0
2009-10-02 13:00:00,4.51,4.54,4.51,4.54,4416000.0,4.51,4.54,4.51,4.54,4416000.0
2009-10-02 13:30:00,4.54,4.54,4.51,4.52,3834000.0,4.54,4.54,4.51,4.52,3834000.0
2009-10-02 14:00:00,4.52,4.52,4.51,4.51,3752000.0,4.52,4.52,4.51,4.51,3752000.0
2009-10-02 14:30:00,4.51,4.52,4.5,4.51,10630000.0,4.51,4.52,4.5,4.51,10630000.0
2009-10-02 15:00:00,4.51,4.52,4.5,4.51,5074000.0,4.51,4.52,4.5,4.51,5074000.0
2009-10-02 15:30:00,4.51,4.51,4.48,4.49,13966000.0,4.51,4.51,4.48,4.49,13966000.0
2009-10-05 09:30:00,4.52,4.55,4.48,4.53,10904000.0,4.52,4.55,4.48,4.53,10904000.0
2009-10-05 10:00:00,4.52,4.54,4.46,4.51,12322000.0,4.52,4.54,4.46,4.51,12322000.0
2009-10-05 10:30:00,4.51,4.53,4.51,4.52,5564000.0,4.51,4.53,4.51,4.52,5564000.0
2009-10-05 11:00:00,4.52,4.54,4.51,4.52,6210000.0,4.52,4.54,4.51,4.52,6210000.0
2009-10-05 11:30:00,4.52,4.52,4.48,4.5,6882000.0,4.52,4.52,4.48,4.5,6882000.0
2009-10-05 12:00:00,4.5,4.5,4.47,4.49,5436000.0,4.5,4.5,4.47,4.49,5436000.0
2009-10-05 12:30:00,4.48,4.49,4.48,4.49,5662000.0,4.48,4.49,4.48,4.49,5662000.0
2009-10-05 13:00:00,4.49,4.5,4.49,4.49,5168000.0,4.49,4.5,4.49,4.49,5168000.0
2009-10-05 13:30:00,4.49,4.5,4.48,4.48,11726000.0,4.49,4.5,4.48,4.48,11726000.0
2009-10-05 14:00:00,4.48,4.49,4.44,4.45,12154000.0,4.48,4.49,4.44,4.45,12154000.0
2009-10-05 14:30:00,4.46,4.47,4.44,4.45,11788000.0,4.46,4.47,4.44,4.45,11788000.0
2009-10-05 15:00:00,4.45,4.45,4.41,4.42,17234000.0,4.45,4.45,4.41,4.42,17234000.0
2009-10-05 15:30:00,4.42,4.44,4.42,4.43,22058000.0,4.42,4.44,4.42,4.43,22058000.0
2009-10-06 09:30:00,4.47,4.5,4.42,4.49,25026000.0,4.47,4.5,4.42,4.49,25026000.0
2009-10-06 10:00:00,4.49,4.51,4.48,4.49,9068000.0,4.49,4.51,4.48,4.49,9068000.0
2009-10-06 10:30:00,4.49,4.5,4.48,4.5,5924000.0,4.49,4.5,4.48,4.5,5924000.0
2009-10-06 11:00:00,4.5,4.52,4.5,4.51,8960000.0,4.5,4.52,4.5,4.51,8960000.0
2009-10-06 11:30:00,4.51,4.51,4.5,4.5,5948000.0,4.51,4.51,4.5,4.5,5948000.0
2009-10-06 12:00:00,4.5,4.52,4.5,4.51,5064000.0,4.5,4.52,4.5,4.51,5064000.0
2009-10-06 12:30:00,4.51,4.52,4.5,4.51,5558000.0,4.51,4.52,4.5,4.51,5558000.0
2009-10-06 13:00:00,4.51,4.52,4.5,4.51,6820000.0,4.51,4.52,4.5,4.51,6820000.0
2009-10-06 13:30:00,4.51,4.51,4.49,4.5,7632000.0,4.51,4.51,4.49,4.5,7632000.0
2009-10-06 14:00:00,4.5,4.51,4.47,4.48,7934000.0,4.5,4.51,4.47,4.48,7934000.0
2009-10-06 14:30:00,4.48,4.51,4.47,4.5,5852000.0,4.48,4.51,4.47,4.5,5852000.0
2009-10-06 15:00:00,4.5,4.54,4.5,4.52,12236000.0,4.5,4.54,4.5,4.52,12236000.0
2009-10-06 15:30:00,4.52,4.55,4.52,4.55,26394000.0,4.52,4.55,4.52,4.55,26394000.0
2009-10-07 09:30:00,4.57,4.66,4.56,4.65,27280000.0,4.57,4.66,4.56,4.65,27280000.0
2009-10-07 10:00:00,4.65,4.68,4.63,4.66,14116000.0,4.65,4.68,4.63,4.66,14116000.0
2009-10-07 10:30:00,4.65,4.7,4.64,4.69,11960000.0,4.65,4.7,4.64,4.69,11960000.0
2009-10-07 11:00:00,4.69,4.72,4.68,4.68,15698000.0,4.69,4.72,4.68,4.68,15698000.0
2009-10-07 11:30:00,4.68,4.69,4.66,4.66,9642000.0,4.68,4.69,4.66,4.66,9642000.0
2009-10-07 12:00:00,4.67,4.69,4.66,4.68,5760000.0,4.67,4.69,4.66,4.68,5760000.0
2009-10-07 12:30:00,4.68,4.69,4.67,4.68,5200000.0,4.68,4.69,4.67,4.68,5200000.0
2009-10-07 13:00:00,4.69,4.71,4.68,4.7,5264000.0,4.69,4.71,4.68,4.7,5264000.0
2009-10-07 13:30:00,4.7,4.7,4.69,4.69,4436000.0,4.7,4.7,4.69,4.69,4436000.0
2009-10-07 14:00:00,4.69,4.69,4.66,4.68,8288000.0,4.69,4.69,4.66,4.68,8288000.0
2009-10-07 14:30:00,4.68,4.69,4.67,4.69,6908000.0,4.68,4.69,4.67,4.69,6908000.0
2009-10-07 15:00:00,4.68,4.69,4.67,4.69,9114000.0,4.68,4.69,4.67,4.69,9114000.0
2009-10-07 15:30:00,4.69,4.71,4.69,4.7,17968000.0,4.69,4.71,4.69,4.7,17968000.0
2009-10-08 09:30:00,4.74,4.8,4.71,4.78,31124000.0,4.74,4.8,4.71,4.78,31124000.0
2009-10-08 10:00:00,4.78,4.79,4.75,4.79,16742000.0,4.78,4.79,4.75,4.79,16742000.0
2009-10-08 10:30:00,4.79,4.8,4.78,4.78,11868000.0,4.79,4.8,4.78,4.78,11868000.0
2009-10-08 11:00:00,4.78,4.82,4.78,4.82,11726000.0,4.78,4.82,4.78,4.82,11726000.0
2009-10-08 11:30:00,4.82,4.84,4.81,4.81,10242000.0,4.82,4.84,4.81,4.81,10242000.0
2009-10-08 12:00:00,4.81,4.82,4.8,4.82,6358000.0,4.81,4.82,4.8,4.82,6358000.0
2009-10-08 12:30:00,4.81,4.83,4.81,4.82,7752000.0,4.81,4.83,4.81,4.82,7752000.0
2009-10-08 13:00:00,4.82,4.83,4.79,4.79,6716000.0,4.82,4.83,4.79,4.79,6716000.0
2009-10-08 13:30:00,4.8,4.8,4.78,4.79,7824000.0,4.8,4.8,4.78,4.79,7824000.0
2009-10-08 14:00:00,4.8,4.8,4.76,4.76,10956000.0,4.8,4.8,4.76,4.76,10956000.0
2009-10-08 14:30:00,4.76,4.79,4.76,4.78,8360000.0,4.76,4.79,4.76,4.78,8360000.0
2009-10-08 15:00:00,4.78,4.8,4.78,4.78,9542000.0,4.78,4.8,4.78,4.78,9542000.0
2009-10-08 15:30:00,4.78,4.79,4.75,4.76,22148000.0,4.78,4.79,4.75,4.76,22148000.0
2009-10-09 09:30:00,4.76,4.77,4.71,4.76,18032000.0,4.76,4.77,4.71,4.76,18032000.0
2009-10-09 10:00:00,4.76,4.79,4.74,4.76,9042000.0,4.76,4.79,4.74,4.76,9042000.0
2009-10-09 10:30:00,4.76,4.79,4.76,4.78,6678000.0,4.76,4.79,4.76,4.78,6678000.0
2009-10-09 11:00:00,4.78,4.79,4.77,4.78,4070000.0,4.78,4.79,4.77,4.78,4070000.0
2009-10-09 11:30:00,4.78,4.78,4.77,4.77,4226000.0,4.78,4.78,4.77,4.77,4226000.0
2009-10-09 12:00:00,4.77,4.77,4.75,4.76,3286000.0,4.77,4.77,4.75,4.76,3286000.0
2009-10-09 12:30:00,4.76,4.78,4.75,4.78,3298000.0,4.76,4.78,4.75,4.78,3298000.0
2009-10-09 13:00:00,4.78,4.8,4.77,4.8,4874000.0,4.78,4.8,4.77,4.8,4874000.0
2009-10-09 13:30:00,4.79,4.8,4.77,4.78,4492000.0,4.79,4.8,4.77,4.78,4492000.0
2009-10-09 14:00:00,4.78,4.78,4.76,4.77,4156000.0,4.78,4.78,4.76,4.77,4156000.0
2009-10-09 14:30:00,4.77,4.78,4.76,4.78,3044000.0,4.77,4.78,4.76,4.78,3044000.0
2009-10-09 15:00:00,4.78,4.79,4.77,4.78,6026000.0,4.78,4.79,4.77,4.78,6026000.0
2009-10-09 15:30:00,4.78,4.79,4.76,4.79,12686000.0,4.78,4.79,4.76,4.79,12686000.0
2009-10-12 09:30:00,4.81,4.81,4.79,4.8,8722000.0,4.81,4.81,4.79,4.8,8722000.0
2009-10-12 10:00:00,4.8,4.8,4.77,4.77,8820000.0,4.8,4.8,4.77,4.77,8820000.0
2009-10-12 10:30:00,4.77,4.78,4.75,4.76,5736000.0,4.77,4.78,4.75,4.76,5736000.0
2009-10-12 11:00:00,4.76,4.77,4.74,4.76,4690000.0,4.76,4.77,4.74,4.76,4690000.0
2009-10-12 11:30:00,4.76,4.77,4.74,4.74,3904000.0,4.76,4.77,4.74,4.74,3904000.0
2009-10-12 12:00:00,4.74,4.75,4.73,4.74,4374000.0,4.74,4.75,4.73,4.74,4374000.0
2009-10-12 12:30:00,4.75,4.75,4.74,4.75,3906000.0,4.75,4.75,4.74,4.75,3906000.0
2009-10-12 13:00:00,4.75,4.75,4.72,4.72,5036000.0,4.75,4.75,4.72,4.72,5036000.0
2009-10-12 13:30:00,4.73,4.74,4.72,4.73,4828000.0,4.73,4.74,4.72,4.73,4828000.0
2009-10-12 14:00:00,4.73,4.73,4.68,4.68,9014000.0,4.73,4.73,4.68,4.68,9014000.0
2009-10-12 14:30:00,4.68,4.69,4.65,4.68,12382000.0,4.68,4.69,4.65,4.68,12382000.0
2009-10-12 15:00:00,4.68,4.68,4.67,4.68,10620000.0,4.68,4.68,4.67,4.68,10620000.0
2009-10-12 15:30:00,4.68,4.68,4.67,4.68,20948000.0,4.68,4.68,4.67,4.68,20948000.0
2009-10-13 09:30:00,4.7,4.73,4.68,4.72,13182000.0,4.7,4.73,4.68,4.72,13182000.0
2009-10-13 10:00:00,4.72,4.74,4.7,4.73,12078000.0,4.72,4.74,4.7,4.73,12078000.0
2009-10-13 10:30:00,4.73,4.74,4.72,4.74,4814000.0,4.73,4.74,4.72,4.74,4814000.0
2009-10-13 11:00:00,4.74,4.76,4.73,4.75,7832000.0,4.74,4.76,4.73,4.75,7832000.0
2009-10-13 11:30:00,4.75,4.76,4.74,4.75,6704000.0,4.75,4.76,4.74,4.75,6704000.0
2009-10-13 12:00:00,4.75,4.75,4.74,4.74,3870000.0,4.75,4.75,4.74,4.74,3870000.0
2009-10-13 12:30:00,4.74,4.74,4.73,4.73,2990000.0,4.74,4.74,4.73,4.73,2990000.0
2009-10-13 13:00:00,4.73,4.74,4.73,4.74,2758000.0,4.73,4.74,4.73,4.74,2758000.0
2009-10-13 13:30:00,4.74,4.74,4.72,4.73,4894000.0,4.74,4.74,4.72,4.73,4894000.0
2009-10-13 14:00:00,4.73,4.74,4.72,4.74,4026000.0,4.73,4.74,4.72,4.74,4026000.0
2009-10-13 14:30:00,4.74,4.74,4.73,4.74,3258000.0,4.74,4.74,4.73,4.74,3258000.0
2009-10-13 15:00:00,4.74,4.75,4.73,4.74,6068000.0,4.74,4.75,4.73,4.74,6068000.0
2009-10-13 15:30:00,4.74,4.75,4.73,4.74,12844000.0,4.74,4.75,4.73,4.74,12844000.0
2009-10-14 09:30:00,4.81,4.88,4.8,4.85,22740000.0,4.81,4.88,4.8,4.85,22740000.0
2009-10-14 10:00:00,4.85,4.86,4.84,4.85,9794000.0,4.85,4.86,4.84,4.85,9794000.0
2009-10-14 10:30:00,4.85,4.86,4.85,4.85,6292000.0,4.85,4.86,4.85,4.85,6292000.0
2009-10-14 11:00:00,4.86,4.86,4.85,4.85,5838000.0,4.86,4.86,4.85,4.85,5838000.0
2009-10-14 11:30:00,4.85,4.86,4.83,4.85,5560000.0,4.85,4.86,4.83,4.85,5560000.0
2009-10-14 12:00:00,4.85,4.85,4.83,4.84,4114000.0,4.85,4.85,4.83,4.84,4114000.0
2009-10-14 12:30:00,4.84,4.85,4.84,4.85,2846000.0,4.84,4.85,4.84,4.85,2846000.0
2009-10-14 13:00:00,4.85,4.86,4.84,4.85,4084000.0,4.85,4.86,4.84,4.85,4084000.0
2009-10-14 13:30:00,4.85,4.86,4.85,4.85,3680000.0,4.85,4.86,4.85,4.85,3680000.0
2009-10-14 14:00:00,4.85,4.88,4.84,4.87,7576000.0,4.85,4.88,4.84,4.87,7576000.0
2009-10-14 14:30:00,4.87,4.88,4.87,4.87,7920000.0,4.87,4.88,4.87,4.87,7920000.0
2009-10-14 15:00:00,4.87,4.89,4.87,4.89,7388000.0,4.87,4.89,4.87,4.89,7388000.0
2009-10-14 15:30:00,4.89,4.89,4.87,4.87,14820000.0,4.89,4.89,4.87,4.87,14820000.0
2009-10-15 09:30:00,4.76,4.85,4.75,4.84,21146000.0,4.76,4.85,4.75,4.84,21146000.0
2009-10-15 10:00:00,4.84,4.85,4.8,4.81,12088000.0,4.84,4.85,4.8,4.81,12088000.0
2009-10-15 10:30:00,4.81,4.81,4.78,4.8,10242000.0,4.81,4.81,4.78,4.8,10242000.0
2009-10-15 11:00:00,4.8,4.8,4.78,4.78,5594000.0,4.8,4.8,4.78,4.78,5594000.0
2009-10-15 11:30:00,4.78,4.78,4.77,4.77,5868000.0,4.78,4.78,4.77,4.77,5868000.0
2009-10-15 12:00:00,4.77,4.8,4.77,4.79,6174000.0,4.77,4.8,4.77,4.79,6174000.0
2009-10-15 12:30:00,4.79,4.8,4.78,4.79,3652000.0,4.79,4.8,4.78,4.79,3652000.0
2009-10-15 13:00:00,4.79,4.79,4.79,4.79,3860000.0,4.79,4.79,4.79,4.79,3860000.0
2009-10-15 13:30:00,4.79,4.8,4.77,4.78,7388000.0,4.79,4.8,4.77,4.78,7388000.0
2009-10-15 14:00:00,4.78,4.79,4.77,4.77,3840000.0,4.78,4.79,4.77,4.77,3840000.0
2009-10-15 14:30:00,4.77,4.81,4.77,4.81,7912000.0,4.77,4.81,4.77,4.81,7912000.0
2009-10-15 15:00:00,4.81,4.82,4.8,4.8,8422000.0,4.81,4.82,4.8,4.8,8422000.0
2009-10-15 15:30:00,4.8,4.81,4.79,4.81,12834000.0,4.8,4.81,4.79,4.81,12834000.0
2009-10-16 09:30:00,4.77,4.81,4.71,4.73,28332000.0,4.77,4.81,4.71,4.73,28332000.0
2009-10-16 10:00:00,4.73,4.73,4.68,4.7,17614000.0,4.73,4.73,4.68,4.7,17614000.0
2009-10-16 10:30:00,4.7,4.73,4.7,4.72,11046000.0,4.7,4.73,4.7,4.72,11046000.0
2009-10-16 11:00:00,4.72,4.75,4.72,4.74,8686000.0,4.72,4.75,4.72,4.74,8686000.0
2009-10-16 11:30:00,4.74,4.74,4.71,4.73,5934000.0,4.74,4.74,4.71,4.73,5934000.0
2009-10-16 12:00:00,4.73,4.74,4.72,4.73,5702000.0,4.73,4.74,4.72,4.73,5702000.0
2009-10-16 12:30:00,4.73,4.74,4.73,4.74,4150000.0,4.73,4.74,4.73,4.74,4150000.0
2009-10-16 13:00:00,4.74,4.76,4.73,4.76,5956000.0,4.74,4.76,4.73,4.76,5956000.0
2009-10-16 13:30:00,4.76,4.77,4.75,4.75,6534000.0,4.76,4.77,4.75,4.75,6534000.0
2009-10-16 14:00:00,4.75,4.76,4.73,4.75,5392000.0,4.75,4.76,4.73,4.75,5392000.0
2009-10-16 14:30:00,4.75,4.75,4.74,4.74,4452000.0,4.75,4.75,4.74,4.74,4452000.0
2009-10-16 15:00:00,4.74,4.76,4.74,4.76,8520000.0,4.74,4.76,4.74,4.76,8520000.0
2009-10-16 15:30:00,4.76,4.77,4.74,4.77,20256000.0,4.76,4.77,4.74,4.77,20256000.0
2009-10-19 09:30:00,4.76,4.79,4.72,4.72,14168000.0,4.76,4.79,4.72,4.72,14168000.0
2009-10-19 10:00:00,4.72,4.76,4.71,4.76,12998000.0,4.72,4.76,4.71,4.76,12998000.0
2009-10-19 10:30:00,4.76,4.77,4.75,4.75,9468000.0,4.76,4.77,4.75,4.75,9468000.0
2009-10-19 11:00:00,4.75,4.77,4.75,4.77,8098000.0,4.75,4.77,4.75,4.77,8098000.0
2009-10-19 11:30:00,4.77,4.81,4.77,4.8,11514000.0,4.77,4.81,4.77,4.8,11514000.0
2009-10-19 12:00:00,4.8,4.8,4.77,4.78,5046000.0,4.8,4.8,4.77,4.78,5046000.0
2009-10-19 12:30:00,4.78,4.8,4.78,4.78,4966000.0,4.78,4.8,4.78,4.78,4966000.0
2009-10-19 13:00:00,4.78,4.79,4.77,4.77,4982000.0,4.78,4.79,4.77,4.77,4982000.0
2009-10-19 13:30:00,4.77,4.79,4.76,4.76,4536000.0,4.77,4.79,4.76,4.76,4536000.0
2009-10-19 14:00:00,4.76,4.77,4.75,4.76,4640000.0,4.76,4.77,4.75,4.76,4640000.0
2009-10-19 14:30:00,4.76,4.77,4.73,4.75,8284000.0,4.76,4.77,4.73,4.75,8284000.0
2009-10-19 15:00:00,4.75,4.75,4.73,4.73,8666000.0,4.75,4.75,4.73,4.73,8666000.0
2009-10-19 15:30:00,4.73,4.75,4.73,4.73,17008000.0,4.73,4.75,4.73,4.73,17008000.0
2009-10-20 09:30:00,4.8,4.81,4.75,4.78,21758000.0,4.8,4.81,4.75,4.78,21758000.0
2009-10-20 10:00:00,4.77,4.78,4.73,4.73,17206000.0,4.77,4.78,4.73,4.73,17206000.0
2009-10-20 10:30:00,4.73,4.77,4.73,4.76,21524000.0,4.73,4.77,4.73,4.76,21524000.0
2009-10-20 11:00:00,4.76,4.76,4.74,4.75,9524000.0,4.76,4.76,4.74,4.75,9524000.0
2009-10-20 11:30:00,4.75,4.75,4.72,4.75,12096000.0,4.75,4.75,4.72,4.75,12096000.0
2009-10-20 12:00:00,4.75,4.75,4.72,4.74,9086000.0,4.75,4.75,4.72,4.74,9086000.0
2009-10-20 12:30:00,4.74,4.74,4.71,4.72,7638000.0,4.74,4.74,4.71,4.72,7638000.0
2009-10-20 13:00:00,4.72,4.75,4.72,4.74,4598000.0,4.72,4.75,4.72,4.74,4598000.0
2009-10-20 13:30:00,4.74,4.75,4.73,4.73,4938000.0,4.74,4.75,4.73,4.73,4938000.0
2009-10-20 14:00:00,4.73,4.75,4.73,4.74,7092000.0,4.73,4.75,4.73,4.74,7092000.0
2009-10-20 14:30:00,4.74,4.75,4.73,4.74,5912000.0,4.74,4.75,4.73,4.74,5912000.0
2009-10-20 15:00:00,4.74,4.75,4.72,4.73,7778000.0,4.74,4.75,4.72,4.73,7778000.0
2009-10-20 15:30:00,4.73,4.76,4.73,4.75,18254000.0,4.73,4.76,4.73,4.75,18254000.0
2009-10-21 09:30:00,4.76,4.83,4.75,4.79,16288000.0,4.76,4.83,4.75,4.79,16288000.0
2009-10-21 10:00:00,4.79,4.82,4.79,4.8,12544000.0,4.79,4.82,4.79,4.8,12544000.0
2009-10-21 10:30:00,4.8,4.81,4.77,4.77,11692000.0,4.8,4.81,4.77,4.77,11692000.0
2009-10-21 11:00:00,4.77,4.8,4.76,4.79,7778000.0,4.77,4.8,4.76,4.79,7778000.0
2009-10-21 11:30:00,4.79,4.8,4.75,4.77,11134000.0,4.79,4.8,4.75,4.77,11134000.0
2009-10-21 12:00:00,4.77,4.78,4.74,4.75,8146000.0,4.77,4.78,4.74,4.75,8146000.0
2009-10-21 12:30:00,4.75,4.77,4.75,4.75,4630000.0,4.75,4.77,4.75,4.75,4630000.0
2009-10-21 13:00:00,4.75,4.76,4.75,4.76,6400000.0,4.75,4.76,4.75,4.76,6400000.0
2009-10-21 13:30:00,4.76,4.77,4.74,4.76,6036000.0,4.76,4.77,4.74,4.76,6036000.0
2009-10-21 14:00:00,4.76,4.76,4.74,4.74,7382000.0,4.76,4.76,4.74,4.74,7382000.0
2009-10-21 14:30:00,4.74,4.75,4.72,4.73,7830000.0,4.74,4.75,4.72,4.73,7830000.0
2009-10-21 15:00:00,4.73,4.74,4.68,4.68,19658000.0,4.73,4.74,4.68,4.68,19658000.0
2009-10-21 15:30:00,4.68,4.69,4.65,4.67,25622000.0,4.68,4.69,4.65,4.67,25622000.0
2009-10-22 09:30:00,4.68,4.69,4.59,4.63,26592000.0,4.68,4.69,4.59,4.63,26592000.0
2009-10-22 10:00:00,4.64,4.64,4.59,4.6,16304000.0,4.64,4.64,4.59,4.6,16304000.0
2009-10-22 10:30:00,4.6,4.62,4.6,4.62,11066000.0,4.6,4.62,4.6,4.62,11066000.0
2009-10-22 11:00:00,4.62,4.63,4.6,4.61,11310000.0,4.62,4.63,4.6,4.61,11310000.0
2009-10-22 11:30:00,4.61,4.62,4.59,4.6,9398000.0,4.61,4.62,4.59,4.6,9398000.0
2009-10-22 12:00:00,4.6,4.61,4.6,4.6,5980000.0,4.6,4.61,4.6,4.6,5980000.0
2009-10-22 12:30:00,4.6,4.62,4.6,4.61,8208000.0,4.6,4.62,4.6,4.61,8208000.0
2009-10-22 13:00:00,4.61,4.63,4.61,4.62,5784000.0,4.61,4.63,4.61,4.62,5784000.0
2009-10-22 13:30:00,4.62,4.64,4.61,4.63,5622000.0,4.62,4.64,4.61,4.63,5622000.0
2009-10-22 14:00:00,4.63,4.69,4.63,4.69,14178000.0,4.63,4.69,4.63,4.69,14178000.0
2009-10-22 14:30:00,4.69,4.7,4.68,4.7,16622000.0,4.69,4.7,4.68,4.7,16622000.0
2009-10-22 15:00:00,4.7,4.7,4.67,4.7,18336000.0,4.7,4.7,4.67,4.7,18336000.0
2009-10-22 15:30:00,4.7,4.71,4.66,4.67,36146000.0,4.7,4.71,4.66,4.67,36146000.0
2009-10-23 09:30:00,5.55,5.66,5.53,5.64,206950000.0,5.55,5.66,5.53,5.64,206950000.0
2009-10-23 10:00:00,5.64,5.74,5.63,5.71,136088000.0,5.64,5.74,5.63,5.71,136088000.0
2009-10-23 10:30:00,5.71,5.74,5.68,5.71,69582000.0,5.71,5.74,5.68,5.71,69582000.0
2009-10-23 11:00:00,5.71,5.79,5.71,5.78,76954000.0,5.71,5.79,5.71,5.78,76954000.0
2009-10-23 11:30:00,5.78,5.82,5.76,5.81,62960000.0,5.78,5.82,5.76,5.81,62960000.0
2009-10-23 12:00:00,5.81,5.84,5.81,5.81,57672000.0,5.81,5.84,5.81,5.81,57672000.0
2009-10-23 12:30:00,5.81,5.87,5.8,5.85,56526000.0,5.81,5.87,5.8,5.85,56526000.0
2009-10-23 13:00:00,5.85,5.87,5.83,5.83,45456000.0,5.85,5.87,5.83,5.83,45456000.0
2009-10-23 13:30:00,5.83,5.85,5.8,5.83,54898000.0,5.83,5.85,5.8,5.83,54898000.0
2009-10-23 14:00:00,5.83,5.9,5.81,5.87,79972000.0,5.83,5.9,5.81,5.87,79972000.0
2009-10-23 14:30:00,5.87,5.98,5.86,5.92,63306000.0,5.87,5.98,5.86,5.92,63306000.0
2009-10-23 15:00:00,5.92,5.92,5.88,5.9,59722000.0,5.92,5.92,5.88,5.9,59722000.0
2009-10-23 15:30:00,5.9,5.95,5.89,5.93,101656000.0,5.9,5.95,5.89,5.93,101656000.0
2009-10-26 09:30:00,5.97,6.13,5.94,6.12,98374000.0,5.97,6.13,5.94,6.12,98374000.0
2009-10-26 10:00:00,6.12,6.18,6.1,6.11,77826000.0,6.12,6.18,6.1,6.11,77826000.0
2009-10-26 10:30:00,6.12,6.14,6.08,6.14,37046000.0,6.12,6.14,6.08,6.14,37046000.0
2009-10-26 11:00:00,6.14,6.2,6.12,6.17,40308000.0,6.14,6.2,6.12,6.17,40308000.0
2009-10-26 11:30:00,6.17,6.17,6.1,6.14,45628000.0,6.17,6.17,6.1,6.14,45628000.0
2009-10-26 12:00:00,6.14,6.17,6.12,6.17,31754000.0,6.14,6.17,6.12,6.17,31754000.0
2009-10-26 12:30:00,6.17,6.2,6.14,6.19,24660000.0,6.17,6.2,6.14,6.19,24660000.0
2009-10-26 13:00:00,6.19,6.24,6.17,6.23,40592000.0,6.19,6.24,6.17,6.23,40592000.0
2009-10-26 13:30:00,6.23,6.28,6.23,6.23,39328000.0,6.23,6.28,6.23,6.23,39328000.0
2009-10-26 14:00:00,6.23,6.23,6.14,6.17,45286000.0,6.23,6.23,6.14,6.17,45286000.0
2009-10-26 14:30:00,6.17,6.22,6.16,6.21,34346000.0,6.17,6.22,6.16,6.21,34346000.0
2009-10-26 15:00:00,6.21,6.25,6.19,6.21,40706000.0,6.21,6.25,6.19,6.21,40706000.0
2009-10-26 15:30:00,6.2,6.28,6.2,6.23,57296000.0,6.2,6.28,6.2,6.23,57296000.0
2009-10-27 09:30:00,6.15,6.21,6.1,6.15,72740000.0,6.15,6.21,6.1,6.15,72740000.0
2009-10-27 10:00:00,6.15,6.17,6.11,6.16,53960000.0,6.15,6.17,6.11,6.16,53960000.0
2009-10-27 10:30:00,6.16,6.2,6.14,6.15,28632000.0,6.16,6.2,6.14,6.15,28632000.0
2009-10-27 11:00:00,6.15,6.15,6.04,6.05,49202000.0,6.15,6.15,6.04,6.05,49202000.0
2009-10-27 11:30:00,6.05,6.08,6.04,6.06,20580000.0,6.05,6.08,6.04,6.06,20580000.0
2009-10-27 12:00:00,6.06,6.09,6.03,6.07,17776000.0,6.06,6.09,6.03,6.07,17776000.0
2009-10-27 12:30:00,6.07,6.08,6.03,6.03,11696000.0,6.07,6.08,6.03,6.03,11696000.0
2009-10-27 13:00:00,6.03,6.04,5.98,5.98,22210000.0,6.03,6.04,5.98,5.98,22210000.0
2009-10-27 13:30:00,5.98,6.04,5.97,6.03,19286000.0,5.98,6.04,5.97,6.03,19286000.0
2009-10-27 14:00:00,6.03,6.11,6.01,6.1,22994000.0,6.03,6.11,6.01,6.1,22994000.0
2009-10-27 14:30:00,6.1,6.11,6.05,6.09,19754000.0,6.1,6.11,6.05,6.09,19754000.0
2009-10-27 15:00:00,6.08,6.1,6.07,6.09,17192000.0,6.08,6.1,6.07,6.09,17192000.0
2009-10-27 15:30:00,6.1,6.12,6.06,6.1,30718000.0,6.1,6.12,6.06,6.1,30718000.0
2009-10-28 09:30:00,6.08,6.16,6.05,6.14,34160000.0,6.08,6.16,6.05,6.14,34160000.0
2009-10-28 10:00:00,6.14,6.23,6.12,6.23,50386000.0,6.14,6.23,6.12,6.23,50386000.0
2009-10-28 10:30:00,6.23,6.26,6.14,6.19,51256000.0,6.23,6.26,6.14,6.19,51256000.0
2009-10-28 11:00:00,6.19,6.19,6.04,6.07,51738000.0,6.19,6.19,6.04,6.07,51738000.0
2009-10-28 11:30:00,6.07,6.09,6.05,6.07,14730000.0,6.07,6.09,6.05,6.07,14730000.0
2009-10-28 12:00:00,6.07,6.09,6.04,6.06,11214000.0,6.07,6.09,6.04,6.06,11214000.0
2009-10-28 12:30:00,6.07,6.12,6.07,6.11,14890000.0,6.07,6.12,6.07,6.11,14890000.0
2009-10-28 13:00:00,6.1,6.18,6.09,6.15,19586000.0,6.1,6.18,6.09,6.15,19586000.0
2009-10-28 13:30:00,6.15,6.15,6.13,6.14,10576000.0,6.15,6.15,6.13,6.14,10576000.0
2009-10-28 14:00:00,6.14,6.14,6.1,6.11,11190000.0,6.14,6.14,6.1,6.11,11190000.0
2009-10-28 14:30:00,6.11,6.13,6.09,6.11,13194000.0,6.11,6.13,6.09,6.11,13194000.0
2009-10-28 15:00:00,6.11,6.14,6.09,6.1,15116000.0,6.11,6.14,6.09,6.1,15116000.0
2009-10-28 15:30:00,6.1,6.11,6.07,6.08,27472000.0,6.1,6.11,6.07,6.08,27472000.0
2009-10-29 09:30:00,6.19,6.22,6.11,6.15,40002000.0,6.19,6.22,6.11,6.15,40002000.0
2009-10-29 10:00:00,6.15,6.18,6.05,6.05,37078000.0,6.15,6.18,6.05,6.05,37078000.0
2009-10-29 10:30:00,6.05,6.11,6.05,6.1,20526000.0,6.05,6.11,6.05,6.1,20526000.0
2009-10-29 11:00:00,6.1,6.11,6.07,6.1,15828000.0,6.1,6.11,6.07,6.1,15828000.0
2009-10-29 11:30:00,6.1,6.11,6.07,6.08,9540000.0,6.1,6.11,6.07,6.08,9540000.0
2009-10-29 12:00:00,6.08,6.1,6.08,6.09,6976000.0,6.08,6.1,6.08,6.09,6976000.0
2009-10-29 12:30:00,6.09,6.1,6.06,6.07,11540000.0,6.09,6.1,6.06,6.07,11540000.0
2009-10-29 13:00:00,6.07,6.08,6.02,6.02,20114000.0,6.07,6.08,6.02,6.02,20114000.0
2009-10-29 13:30:00,6.02,6.05,6.01,6.03,11412000.0,6.02,6.05,6.01,6.03,11412000.0
2009-10-29 14:00:00,6.03,6.07,6.01,6.07,17452000.0,6.03,6.07,6.01,6.07,17452000.0
2009-10-29 14:30:00,6.07,6.09,6.06,6.07,12936000.0,6.07,6.09,6.06,6.07,12936000.0
2009-10-29 15:00:00,6.07,6.09,6.07,6.08,14442000.0,6.07,6.09,6.07,6.08,14442000.0
2009-10-29 15:30:00,6.08,6.13,6.08,6.13,26064000.0,6.08,6.13,6.08,6.13,26064000.0
2009-10-30 09:30:00,6.1,6.12,6.06,6.08,25064000.0,6.1,6.12,6.06,6.08,25064000.0
2009-10-30 10:00:00,6.08,6.15,6.08,6.1,19950000.0,6.08,6.15,6.08,6.1,19950000.0
2009-10-30 10:30:00,6.1,6.12,6.08,6.12,10212000.0,6.1,6.12,6.08,6.12,10212000.0
2009-10-30 11:00:00,6.12,6.13,6.07,6.07,11130000.0,6.12,6.13,6.07,6.07,11130000.0
2009-10-30 11:30:00,6.08,6.08,6.0,6.01,18706000.0,6.08,6.08,6.0,6.01,18706000.0
2009-10-30 12:00:00,6.01,6.04,5.98,6.0,23418000.0,6.01,6.04,5.98,6.0,23418000.0
2009-10-30 12:30:00,6.0,6.02,5.96,5.97,21646000.0,6.0,6.02,5.96,5.97,21646000.0
2009-10-30 13:00:00,5.97,6.01,5.97,5.98,13916000.0,5.97,6.01,5.97,5.98,13916000.0
2009-10-30 13:30:00,5.98,5.99,5.95,5.96,17208000.0,5.98,5.99,5.95,5.96,17208000.0
2009-10-30 14:00:00,5.96,5.97,5.93,5.95,21284000.0,5.96,5.97,5.93,5.95,21284000.0
2009-10-30 14:30:00,5.95,5.96,5.92,5.95,17966000.0,5.95,5.96,5.92,5.95,17966000.0
2009-10-30 15:00:00,5.95,5.95,5.91,5.94,24594000.0,5.95,5.95,5.91,5.94,24594000.0
2009-10-30 15:30:00,5.94,5.99,5.93,5.94,29206000.0,5.94,5.99,5.93,5.94,29206000.0
2009-11-02 09:30:00,5.94,5.95,5.84,5.87,41274000.0,5.94,5.95,5.84,5.87,41274000.0
2009-11-02 10:00:00,5.87,5.98,5.87,5.96,36792000.0,5.87,5.98,5.87,5.96,36792000.0
2009-11-02 10:30:00,5.96,5.97,5.9,5.93,18838000.0,5.96,5.97,5.9,5.93,18838000.0
2009-11-02 11:00:00,5.93,5.96,5.92,5.94,13608000.0,5.93,5.96,5.92,5.94,13608000.0
2009-11-02 11:30:00,5.94,5.97,5.94,5.96,9324000.0,5.94,5.97,5.94,5.96,9324000.0
2009-11-02 12:00:00,5.96,5.97,5.93,5.93,9694000.0,5.96,5.97,5.93,5.93,9694000.0
2009-11-02 12:30:00,5.93,5.94,5.85,5.86,15494000.0,5.93,5.94,5.85,5.86,15494000.0
2009-11-02 13:00:00,5.86,5.91,5.85,5.9,8964000.0,5.86,5.91,5.85,5.9,8964000.0
2009-11-02 13:30:00,5.9,5.9,5.84,5.85,9340000.0,5.9,5.9,5.84,5.85,9340000.0
2009-11-02 14:00:00,5.85,5.9,5.84,5.9,11074000.0,5.85,5.9,5.84,5.9,11074000.0
2009-11-02 14:30:00,5.9,5.94,5.89,5.91,13162000.0,5.9,5.94,5.89,5.91,13162000.0
2009-11-02 15:00:00,5.91,5.93,5.89,5.91,9576000.0,5.91,5.93,5.89,5.91,9576000.0
2009-11-02 15:30:00,5.91,5.95,5.91,5.94,18384000.0,5.91,5.95,5.91,5.94,18384000.0
2009-11-03 09:30:00,5.88,5.9,5.86,5.87,24972000.0,5.88,5.9,5.86,5.87,24972000.0
2009-11-03 10:00:00,5.87,5.92,5.83,5.84,31634000.0,5.87,5.92,5.83,5.84,31634000.0
2009-11-03 10:30:00,5.84,5.89,5.83,5.89,16322000.0,5.84,5.89,5.83,5.89,16322000.0
2009-11-03 11:00:00,5.89,5.91,5.87,5.88,13208000.0,5.89,5.91,5.87,5.88,13208000.0
2009-11-03 11:30:00,5.88,5.89,5.86,5.87,6934000.0,5.88,5.89,5.86,5.87,6934000.0
2009-11-03 12:00:00,5.87,5.88,5.86,5.88,6332000.0,5.87,5.88,5.86,5.88,6332000.0
2009-11-03 12:30:00,5.87,5.9,5.87,5.89,10318000.0,5.87,5.9,5.87,5.89,10318000.0
2009-11-03 13:00:00,5.89,5.9,5.88,5.88,6172000.0,5.89,5.9,5.88,5.88,6172000.0
2009-11-03 13:30:00,5.88,5.9,5.88,5.89,6060000.0,5.88,5.9,5.88,5.89,6060000.0
2009-11-03 14:00:00,5.9,5.94,5.89,5.91,14144000.0,5.9,5.94,5.89,5.91,14144000.0
2009-11-03 14:30:00,5.91,5.92,5.87,5.88,12318000.0,5.91,5.92,5.87,5.88,12318000.0
2009-11-03 15:00:00,5.88,5.91,5.87,5.91,9602000.0,5.88,5.91,5.87,5.91,9602000.0
2009-11-03 15:30:00,5.91,5.93,5.9,5.92,16882000.0,5.91,5.93,5.9,5.92,16882000.0
2009-11-04 09:30:00,5.95,5.96,5.86,5.9,19174000.0,5.95,5.96,5.86,5.9,19174000.0
2009-11-04 10:00:00,5.91,5.92,5.87,5.89,15334000.0,5.91,5.92,5.87,5.89,15334000.0
2009-11-04 10:30:00,5.89,5.92,5.89,5.9,8018000.0,5.89,5.92,5.89,5.9,8018000.0
2009-11-04 11:00:00,5.9,5.94,5.89,5.93,8284000.0,5.9,5.94,5.89,5.93,8284000.0
2009-11-04 11:30:00,5.93,5.93,5.9,5.92,5694000.0,5.93,5.93,5.9,5.92,5694000.0
2009-11-04 12:00:00,5.92,5.95,5.92,5.94,6482000.0,5.92,5.95,5.92,5.94,6482000.0
2009-11-04 12:30:00,5.93,5.94,5.92,5.93,3524000.0,5.93,5.94,5.92,5.93,3524000.0
2009-11-04 13:00:00,5.93,5.93,5.92,5.93,3716000.0,5.93,5.93,5.92,5.93,3716000.0
2009-11-04 13:30:00,5.93,5.93,5.9,5.91,3980000.0,5.93,5.93,5.9,5.91,3980000.0
2009-11-04 14:00:00,5.91,5.94,5.88,5.89,11266000.0,5.91,5.94,5.88,5.89,11266000.0
2009-11-04 14:30:00,5.89,5.94,5.88,5.9,18980000.0,5.89,5.94,5.88,5.9,18980000.0
2009-11-04 15:00:00,5.9,5.9,5.85,5.9,16862000.0,5.9,5.9,5.85,5.9,16862000.0
2009-11-04 15:30:00,5.89,5.9,5.84,5.85,23854000.0,5.89,5.9,5.84,5.85,23854000.0
2009-11-05 09:30:00,5.87,5.94,5.81,5.92,30188000.0,5.87,5.94,5.81,5.92,30188000.0
2009-11-05 10:00:00,5.92,5.98,5.92,5.95,26304000.0,5.92,5.98,5.92,5.95,26304000.0
2009-11-05 10:30:00,5.95,6.04,5.95,6.03,20810000.0,5.95,6.04,5.95,6.03,20810000.0
2009-11-05 11:00:00,6.03,6.04,5.98,6.0,14666000.0,6.03,6.04,5.98,6.0,14666000.0
2009-11-05 11:30:00,6.0,6.0,5.95,5.96,8962000.0,6.0,6.0,5.95,5.96,8962000.0
2009-11-05 12:00:00,5.96,6.02,5.95,5.97,8832000.0,5.96,6.02,5.95,5.97,8832000.0
2009-11-05 12:30:00,5.97,5.99,5.96,5.98,5438000.0,5.97,5.99,5.96,5.98,5438000.0
2009-11-05 13:00:00,5.98,6.0,5.97,5.99,5340000.0,5.98,6.0,5.97,5.99,5340000.0
2009-11-05 13:30:00,5.99,6.02,5.98,5.99,6284000.0,5.99,6.02,5.98,5.99,6284000.0
2009-11-05 14:00:00,5.99,6.0,5.98,5.99,6254000.0,5.99,6.0,5.98,5.99,6254000.0
2009-11-05 14:30:00,5.99,6.01,5.99,6.01,6410000.0,5.99,6.01,5.99,6.01,6410000.0
2009-11-05 15:00:00,6.01,6.02,5.99,6.0,7480000.0,6.01,6.02,5.99,6.0,7480000.0
2009-11-05 15:30:00,6.0,6.05,5.99,6.03,21212000.0,6.0,6.05,5.99,6.03,21212000.0
2009-11-06 09:30:00,6.15,6.28,6.13,6.27,57576000.0,6.15,6.28,6.13,6.27,57576000.0
2009-11-06 10:00:00,6.27,6.35,6.24,6.24,46256000.0,6.27,6.35,6.24,6.24,46256000.0
2009-11-06 10:30:00,6.25,6.27,6.21,6.27,30804000.0,6.25,6.27,6.21,6.27,30804000.0
2009-11-06 11:00:00,6.27,6.31,6.27,6.28,21770000.0,6.27,6.31,6.27,6.28,21770000.0
2009-11-06 11:30:00,6.28,6.31,6.27,6.3,11036000.0,6.28,6.31,6.27,6.3,11036000.0
2009-11-06 12:00:00,6.3,6.33,6.3,6.32,10308000.0,6.3,6.33,6.3,6.32,10308000.0
2009-11-06 12:30:00,6.32,6.33,6.29,6.3,10438000.0,6.32,6.33,6.29,6.3,10438000.0
2009-11-06 13:00:00,6.3,6.32,6.29,6.3,5094000.0,6.3,6.32,6.29,6.3,5094000.0
2009-11-06 13:30:00,6.3,6.32,6.3,6.3,5664000.0,6.3,6.32,6.3,6.3,5664000.0
2009-11-06 14:00:00,6.3,6.31,6.29,6.3,6094000.0,6.3,6.31,6.29,6.3,6094000.0
2009-11-06 14:30:00,6.3,6.31,6.3,6.31,6262000.0,6.3,6.31,6.3,6.31,6262000.0
2009-11-06 15:00:00,6.31,6.32,6.29,6.31,11706000.0,6.31,6.32,6.29,6.31,11706000.0
2009-11-06 15:30:00,6.31,6.32,6.29,6.32,25424000.0,6.31,6.32,6.29,6.32,25424000.0
2009-11-09 09:30:00,6.35,6.38,6.28,6.37,27772000.0,6.35,6.38,6.28,6.37,27772000.0
2009-11-09 10:00:00,6.37,6.42,6.37,6.39,22488000.0,6.37,6.42,6.37,6.39,22488000.0
2009-11-09 10:30:00,6.39,6.41,6.39,6.4,10996000.0,6.39,6.41,6.39,6.4,10996000.0
2009-11-09 11:00:00,6.4,6.41,6.38,6.38,11988000.0,6.4,6.41,6.38,6.38,11988000.0
2009-11-09 11:30:00,6.39,6.4,6.38,6.38,6176000.0,6.39,6.4,6.38,6.38,6176000.0
2009-11-09 12:00:00,6.38,6.38,6.35,6.35,9166000.0,6.38,6.38,6.35,6.35,9166000.0
2009-11-09 12:30:00,6.36,6.37,6.34,6.35,7096000.0,6.36,6.37,6.34,6.35,7096000.0
2009-11-09 13:00:00,6.35,6.36,6.32,6.33,8158000.0,6.35,6.36,6.32,6.33,8158000.0
2009-11-09 13:30:00,6.33,6.34,6.31,6.32,8706000.0,6.33,6.34,6.31,6.32,8706000.0
2009-11-09 14:00:00,6.32,6.34,6.31,6.31,9828000.0,6.32,6.34,6.31,6.31,9828000.0
2009-11-09 14:30:00,6.31,6.33,6.3,6.31,9376000.0,6.31,6.33,6.3,6.31,9376000.0
2009-11-09 15:00:00,6.31,6.33,6.31,6.31,10116000.0,6.31,6.33,6.31,6.31,10116000.0
2009-11-09 15:30:00,6.31,6.34,6.3,6.33,20144000.0,6.31,6.34,6.3,6.33,20144000.0
2009-11-10 09:30:00,6.34,6.35,6.3,6.34,18804000.0,6.34,6.35,6.3,6.34,18804000.0
2009-11-10 10:00:00,6.34,6.44,6.34,6.44,22084000.0,6.34,6.44,6.34,6.44,22084000.0
2009-11-10 10:30:00,6.44,6.45,6.38,6.39,17326000.0,6.44,6.45,6.38,6.39,17326000.0
2009-11-10 11:00:00,6.39,6.4,6.36,6.39,12368000.0,6.39,6.4,6.36,6.39,12368000.0
2009-11-10 11:30:00,6.39,6.41,6.38,6.39,8724000.0,6.39,6.41,6.38,6.39,8724000.0
2009-11-10 12:00:00,6.39,6.4,6.38,6.38,5210000.0,6.39,6.4,6.38,6.38,5210000.0
2009-11-10 12:30:00,6.38,6.41,6.33,6.41,6310000.0,6.38,6.41,6.33,6.41,6310000.0
2009-11-10 13:00:00,6.41,6.42,6.4,6.4,9788000.0,6.41,6.42,6.4,6.4,9788000.0
2009-11-10 13:30:00,6.4,6.41,6.4,6.41,6924000.0,6.4,6.41,6.4,6.41,6924000.0
2009-11-10 14:00:00,6.41,6.44,6.41,6.44,7592000.0,6.41,6.44,6.41,6.44,7592000.0
2009-11-10 14:30:00,6.44,6.5,6.44,6.5,23362000.0,6.44,6.5,6.44,6.5,23362000.0
2009-11-10 15:00:00,6.5,6.53,6.49,6.52,21200000.0,6.5,6.53,6.49,6.52,21200000.0
2009-11-10 15:30:00,6.52,6.53,6.49,6.51,28904000.0,6.52,6.53,6.49,6.51,28904000.0
2009-11-11 09:30:00,6.55,6.57,6.47,6.53,24462000.0,6.55,6.57,6.47,6.53,24462000.0
2009-11-11 10:00:00,6.53,6.56,6.49,6.53,17110000.0,6.53,6.56,6.49,6.53,17110000.0
2009-11-11 10:30:00,6.53,6.54,6.48,6.49,13660000.0,6.53,6.54,6.48,6.49,13660000.0
2009-11-11 11:00:00,6.49,6.51,6.46,6.5,10820000.0,6.49,6.51,6.46,6.5,10820000.0
2009-11-11 11:30:00,6.5,6.51,6.45,6.47,9904000.0,6.5,6.51,6.45,6.47,9904000.0
2009-11-11 12:00:00,6.47,6.49,6.46,6.49,5664000.0,6.47,6.49,6.46,6.49,5664000.0
2009-11-11 12:30:00,6.49,6.52,6.47,6.48,8022000.0,6.49,6.52,6.47,6.48,8022000.0
2009-11-11 13:00:00,6.48,6.49,6.46,6.46,5422000.0,6.48,6.49,6.46,6.46,5422000.0
2009-11-11 13:30:00,6.46,6.47,6.42,6.43,12730000.0,6.46,6.47,6.42,6.43,12730000.0
2009-11-11 14:00:00,6.43,6.46,6.43,6.45,6420000.0,6.43,6.46,6.43,6.45,6420000.0
2009-11-11 14:30:00,6.45,6.49,6.44,6.48,6638000.0,6.45,6.49,6.44,6.48,6638000.0
2009-11-11 15:00:00,6.48,6.48,6.46,6.47,6260000.0,6.48,6.48,6.46,6.47,6260000.0
2009-11-11 15:30:00,6.48,6.5,6.47,6.5,13594000.0,6.48,6.5,6.47,6.5,13594000.0
2009-11-12 09:30:00,6.5,6.59,6.5,6.58,22558000.0,6.5,6.59,6.5,6.58,22558000.0
2009-11-12 10:00:00,6.58,6.6,6.53,6.58,17678000.0,6.58,6.6,6.53,6.58,17678000.0
2009-11-12 10:30:00,6.58,6.61,6.57,6.59,14008000.0,6.58,6.61,6.57,6.59,14008000.0
2009-11-12 11:00:00,6.59,6.59,6.54,6.56,11984000.0,6.59,6.59,6.54,6.56,11984000.0
2009-11-12 11:30:00,6.55,6.55,6.52,6.53,11072000.0,6.55,6.55,6.52,6.53,11072000.0
2009-11-12 12:00:00,6.53,6.56,6.53,6.56,4930000.0,6.53,6.56,6.53,6.56,4930000.0
2009-11-12 12:30:00,6.56,6.57,6.55,6.55,5856000.0,6.56,6.57,6.55,6.55,5856000.0
2009-11-12 13:00:00,6.56,6.56,6.53,6.55,6700000.0,6.56,6.56,6.53,6.55,6700000.0
2009-11-12 13:30:00,6.55,6.56,6.54,6.55,5656000.0,6.55,6.56,6.54,6.55,5656000.0
2009-11-12 14:00:00,6.55,6.56,6.54,6.55,5454000.0,6.55,6.56,6.54,6.55,5454000.0
2009-11-12 14:30:00,6.55,6.55,6.53,6.53,5600000.0,6.55,6.55,6.53,6.53,5600000.0
2009-11-12 15:00:00,6.53,6.55,6.53,6.53,8006000.0,6.53,6.55,6.53,6.53,8006000.0
2009-11-12 15:30:00,6.53,6.54,6.51,6.53,16066000.0,6.53,6.54,6.51,6.53,16066000.0
2009-11-13 09:30:00,6.56,6.57,6.51,6.54,19790000.0,6.56,6.57,6.51,6.54,19790000.0
2009-11-13 10:00:00,6.54,6.55,6.51,6.52,17300000.0,6.54,6.55,6.51,6.52,17300000.0
2009-11-13 10:30:00,6.52,6.53,6.49,6.52,15672000.0,6.52,6.53,6.49,6.52,15672000.0
2009-11-13 11:00:00,6.52,6.56,6.52,6.55,9354000.0,6.52,6.56,6.52,6.55,9354000.0
2009-11-13 11:30:00,6.55,6.57,6.54,6.54,6746000.0,6.55,6.57,6.54,6.54,6746000.0
2009-11-13 12:00:00,6.54,6.58,6.54,6.57,5158000.0,6.54,6.58,6.54,6.57,5158000.0
2009-11-13 12:30:00,6.57,6.59,6.57,6.58,5346000.0,6.57,6.59,6.57,6.58,5346000.0
2009-11-13 13:00:00,6.58,6.59,6.58,6.59,5288000.0,6.58,6.59,6.58,6.59,5288000.0
2009-11-13 13:30:00,6.59,6.59,6.57,6.57,4788000.0,6.59,6.59,6.57,6.57,4788000.0
2009-11-13 14:00:00,6.57,6.59,6.57,6.57,5100000.0,6.57,6.59,6.57,6.57,5100000.0
2009-11-13 14:30:00,6.57,6.57,6.55,6.55,7474000.0,6.57,6.57,6.55,6.55,7474000.0
2009-11-13 15:00:00,6.55,6.57,6.54,6.57,5878000.0,6.55,6.57,6.54,6.57,5878000.0
2009-11-13 15:30:00,6.57,6.65,6.57,6.65,26960000.0,6.57,6.65,6.57,6.65,26960000.0
2009-11-16 09:30:00,6.62,6.68,6.58,6.64,29354000.0,6.62,6.68,6.58,6.64,29354000.0
2009-11-16 10:00:00,6.64,6.67,6.63,6.66,14192000.0,6.64,6.67,6.63,6.66,14192000.0
2009-11-16 10:30:00,6.66,6.67,6.65,6.66,8134000.0,6.66,6.67,6.65,6.66,8134000.0
2009-11-16 11:00:00,6.66,6.69,6.66,6.68,9062000.0,6.66,6.69,6.66,6.68,9062000.0
2009-11-16 11:30:00,6.68,6.73,6.68,6.72,11452000.0,6.68,6.73,6.68,6.72,11452000.0
2009-11-16 12:00:00,6.72,6.73,6.68,6.7,8050000.0,6.72,6.73,6.68,6.7,8050000.0
2009-11-16 12:30:00,6.7,6.7,6.69,6.7,5060000.0,6.7,6.7,6.69,6.7,5060000.0
2009-11-16 13:00:00,6.7,6.71,6.68,6.68,5366000.0,6.7,6.71,6.68,6.68,5366000.0
2009-11-16 13:30:00,6.68,6.7,6.67,6.7,5390000.0,6.68,6.7,6.67,6.7,5390000.0
2009-11-16 14:00:00,6.7,6.71,6.69,6.69,8518000.0,6.7,6.71,6.69,6.69,8518000.0
2009-11-16 14:30:00,6.68,6.69,6.65,6.65,11548000.0,6.68,6.69,6.65,6.65,11548000.0
2009-11-16 15:00:00,6.65,6.66,6.58,6.59,20494000.0,6.65,6.66,6.58,6.59,20494000.0
2009-11-16 15:30:00,6.59,6.62,6.55,6.58,30504000.0,6.59,6.62,6.55,6.58,30504000.0
2009-11-17 09:30:00,6.57,6.59,6.51,6.52,22362000.0,6.57,6.59,6.51,6.52,22362000.0
2009-11-17 10:00:00,6.52,6.55,6.51,6.53,14940000.0,6.52,6.55,6.51,6.53,14940000.0
2009-11-17 10:30:00,6.53,6.53,6.48,6.52,15844000.0,6.53,6.53,6.48,6.52,15844000.0
2009-11-17 11:00:00,6.52,6.52,6.47,6.48,12102000.0,6.52,6.52,6.47,6.48,12102000.0
2009-11-17 11:30:00,6.48,6.5,6.48,6.5,6436000.0,6.48,6.5,6.48,6.5,6436000.0
2009-11-17 12:00:00,6.5,6.52,6.5,6.51,5712000.0,6.5,6.52,6.5,6.51,5712000.0
2009-11-17 12:30:00,6.51,6.53,6.51,6.53,3848000.0,6.51,6.53,6.51,6.53,3848000.0
2009-11-17 13:00:00,6.53,6.55,6.51,6.54,6192000.0,6.53,6.55,6.51,6.54,6192000.0
2009-11-17 13:30:00,6.54,6.57,6.54,6.56,5802000.0,6.54,6.57,6.54,6.56,5802000.0
2009-11-17 14:00:00,6.57,6.57,6.49,6.5,20578000.0,6.57,6.57,6.49,6.5,20578000.0
2009-11-17 14:30:00,6.5,6.51,6.49,6.51,6704000.0,6.5,6.51,6.49,6.51,6704000.0
2009-11-17 15:00:00,6.51,6.55,6.51,6.55,10716000.0,6.51,6.55,6.51,6.55,10716000.0
2009-11-17 15:30:00,6.55,6.56,6.53,6.56,14336000.0,6.55,6.56,6.53,6.56,14336000.0
2009-11-18 09:30:00,6.55,6.57,6.51,6.54,14684000.0,6.55,6.57,6.51,6.54,14684000.0
2009-11-18 10:00:00,6.54,6.55,6.5,6.51,9982000.0,6.54,6.55,6.5,6.51,9982000.0
2009-11-18 10:30:00,6.51,6.53,6.5,6.53,6122000.0,6.51,6.53,6.5,6.53,6122000.0
2009-11-18 11:00:00,6.53,6.55,6.52,6.53,4244000.0,6.53,6.55,6.52,6.53,4244000.0
2009-11-18 11:30:00,6.53,6.53,6.51,6.53,2642000.0,6.53,6.53,6.51,6.53,2642000.0
2009-11-18 12:00:00,6.53,6.54,6.53,6.53,2842000.0,6.53,6.54,6.53,6.53,2842000.0
2009-11-18 12:30:00,6.53,6.54,6.51,6.51,4304000.0,6.53,6.54,6.51,6.51,4304000.0
2009-11-18 13:00:00,6.51,6.51,6.48,6.49,8442000.0,6.51,6.51,6.48,6.49,8442000.0
2009-11-18 13:30:00,6.49,6.51,6.49,6.5,4764000.0,6.49,6.51,6.49,6.5,4764000.0
2009-11-18 14:00:00,6.5,6.56,6.5,6.54,13472000.0,6.5,6.56,6.5,6.54,13472000.0
2009-11-18 14:30:00,6.54,6.55,6.53,6.53,5022000.0,6.54,6.55,6.53,6.53,5022000.0
2009-11-18 15:00:00,6.54,6.56,6.53,6.55,7264000.0,6.54,6.56,6.53,6.55,7264000.0
2009-11-18 15:30:00,6.55,6.56,6.54,6.56,11822000.0,6.55,6.56,6.54,6.56,11822000.0
2009-11-19 09:30:00,6.52,6.53,6.45,6.46,17780000.0,6.52,6.53,6.45,6.46,17780000.0
2009-11-19 10:00:00,6.46,6.47,6.44,6.45,12012000.0,6.46,6.47,6.44,6.45,12012000.0
2009-11-19 10:30:00,6.45,6.46,6.44,6.44,10850000.0,6.45,6.46,6.44,6.44,10850000.0
2009-11-19 11:00:00,6.44,6.45,6.42,6.44,9376000.0,6.44,6.45,6.42,6.44,9376000.0
2009-11-19 11:30:00,6.44,6.46,6.43,6.46,7304000.0,6.44,6.46,6.43,6.46,7304000.0
2009-11-19 12:00:00,6.46,6.47,6.46,6.47,4970000.0,6.46,6.47,6.46,6.47,4970000.0
2009-11-19 12:30:00,6.46,6.47,6.43,6.43,6894000.0,6.46,6.47,6.43,6.43,6894000.0
2009-11-19 13:00:00,6.43,6.45,6.43,6.43,5222000.0,6.43,6.45,6.43,6.43,5222000.0
2009-11-19 13:30:00,6.43,6.46,6.43,6.45,6136000.0,6.43,6.46,6.43,6.45,6136000.0
2009-11-19 14:00:00,6.45,6.45,6.43,6.44,5712000.0,6.45,6.45,6.43,6.44,5712000.0
2009-11-19 14:30:00,6.44,6.46,6.44,6.44,5358000.0,6.44,6.46,6.44,6.44,5358000.0
2009-11-19 15:00:00,6.44,6.46,6.43,6.44,5986000.0,6.44,6.46,6.43,6.44,5986000.0
2009-11-19 15:30:00,6.44,6.46,6.43,6.45,14294000.0,6.44,6.46,6.43,6.45,14294000.0
2009-11-20 09:30:00,6.38,6.46,6.37,6.43,21742000.0,6.38,6.46,6.37,6.43,21742000.0
2009-11-20 10:00:00,6.43,6.47,6.41,6.46,14502000.0,6.43,6.47,6.41,6.46,14502000.0
2009-11-20 10:30:00,6.46,6.46,6.43,6.45,7824000.0,6.46,6.46,6.43,6.45,7824000.0
2009-11-20 11:00:00,6.45,6.45,6.43,6.45,6102000.0,6.45,6.45,6.43,6.45,6102000.0
2009-11-20 11:30:00,6.44,6.45,6.44,6.45,4486000.0,6.44,6.45,6.44,6.45,4486000.0
2009-11-20 12:00:00,6.45,6.45,6.44,6.44,4862000.0,6.45,6.45,6.44,6.44,4862000.0
2009-11-20 12:30:00,6.44,6.45,6.44,6.45,3428000.0,6.44,6.45,6.44,6.45,3428000.0
2009-11-20 13:00:00,6.45,6.46,6.44,6.45,5374000.0,6.45,6.46,6.44,6.45,5374000.0
2009-11-20 13:30:00,6.45,6.48,6.44,6.48,7834000.0,6.45,6.48,6.44,6.48,7834000.0
2009-11-20 14:00:00,6.48,6.49,6.48,6.49,6904000.0,6.48,6.49,6.48,6.49,6904000.0
2009-11-20 14:30:00,6.49,6.49,6.48,6.48,7146000.0,6.49,6.49,6.48,6.48,7146000.0
2009-11-20 15:00:00,6.48,6.49,6.47,6.48,7994000.0,6.48,6.49,6.47,6.48,7994000.0
2009-11-20 15:30:00,6.48,6.5,6.48,6.48,22982000.0,6.48,6.5,6.48,6.48,22982000.0
2009-11-23 09:30:00,6.56,6.63,6.55,6.62,17456000.0,6.56,6.63,6.55,6.62,17456000.0
2009-11-23 10:00:00,6.62,6.64,6.61,6.63,11608000.0,6.62,6.64,6.61,6.63,11608000.0
2009-11-23 10:30:00,6.63,6.63,6.59,6.6,7792000.0,6.63,6.63,6.59,6.6,7792000.0
2009-11-23 11:00:00,6.6,6.63,6.6,6.62,5126000.0,6.6,6.63,6.6,6.62,5126000.0
2009-11-23 11:30:00,6.62,6.62,6.58,6.58,7358000.0,6.62,6.62,6.58,6.58,7358000.0
2009-11-23 12:00:00,6.58,6.62,6.58,6.6,5744000.0,6.58,6.62,6.58,6.6,5744000.0
2009-11-23 12:30:00,6.6,6.64,6.59,6.63,6618000.0,6.6,6.64,6.59,6.63,6618000.0
2009-11-23 13:00:00,6.63,6.64,6.6,6.61,8824000.0,6.63,6.64,6.6,6.61,8824000.0
2009-11-23 13:30:00,6.61,6.63,6.61,6.61,4178000.0,6.61,6.63,6.61,6.61,4178000.0
2009-11-23 14:00:00,6.61,6.61,6.59,6.6,4676000.0,6.61,6.61,6.59,6.6,4676000.0
2009-11-23 14:30:00,6.6,6.61,6.6,6.6,3036000.0,6.6,6.61,6.6,6.6,3036000.0
2009-11-23 15:00:00,6.6,6.63,6.6,6.62,6644000.0,6.6,6.63,6.6,6.62,6644000.0
2009-11-23 15:30:00,6.62,6.65,6.6,6.65,16162000.0,6.62,6.65,6.6,6.65,16162000.0
2009-11-24 09:30:00,6.68,6.72,6.61,6.63,24758000.0,6.68,6.72,6.61,6.63,24758000.0
2009-11-24 10:00:00,6.63,6.67,6.62,6.65,16698000.0,6.63,6.67,6.62,6.65,16698000.0
2009-11-24 10:30:00,6.65,6.7,6.65,6.66,16688000.0,6.65,6.7,6.65,6.66,16688000.0
2009-11-24 11:00:00,6.67,6.67,6.64,6.65,8064000.0,6.67,6.67,6.64,6.65,8064000.0
2009-11-24 11:30:00,6.65,6.65,6.64,6.65,4802000.0,6.65,6.65,6.64,6.65,4802000.0
2009-11-24 12:00:00,6.65,6.67,6.65,6.66,7984000.0,6.65,6.67,6.65,6.66,7984000.0
2009-11-24 12:30:00,6.66,6.66,6.63,6.63,6944000.0,6.66,6.66,6.63,6.63,6944000.0
2009-11-24 13:00:00,6.63,6.65,6.63,6.64,4728000.0,6.63,6.65,6.63,6.64,4728000.0
2009-11-24 13:30:00,6.64,6.65,6.63,6.63,4132000.0,6.64,6.65,6.63,6.63,4132000.0
2009-11-24 14:00:00,6.63,6.65,6.62,6.63,11492000.0,6.63,6.65,6.62,6.63,11492000.0
2009-11-24 14:30:00,6.63,6.65,6.62,6.64,9806000.0,6.63,6.65,6.62,6.64,9806000.0
2009-11-24 15:00:00,6.64,6.66,6.64,6.65,9316000.0,6.64,6.66,6.64,6.65,9316000.0
2009-11-24 15:30:00,6.65,6.66,6.63,6.65,12912000.0,6.65,6.66,6.63,6.65,12912000.0
2009-11-25 09:30:00,6.67,6.68,6.63,6.65,14408000.0,6.67,6.68,6.63,6.65,14408000.0
2009-11-25 10:00:00,6.65,6.66,6.62,6.63,12942000.0,6.65,6.66,6.62,6.63,12942000.0
2009-11-25 10:30:00,6.63,6.64,6.62,6.63,6086000.0,6.63,6.64,6.62,6.63,6086000.0
2009-11-25 11:00:00,6.63,6.64,6.63,6.64,5618000.0,6.63,6.64,6.63,6.64,5618000.0
2009-11-25 11:30:00,6.63,6.65,6.63,6.64,6042000.0,6.63,6.65,6.63,6.64,6042000.0
2009-11-25 12:00:00,6.64,6.65,6.64,6.65,3414000.0,6.64,6.65,6.64,6.65,3414000.0
2009-11-25 12:30:00,6.65,6.65,6.64,6.65,2810000.0,6.65,6.65,6.64,6.65,2810000.0
2009-11-25 13:00:00,6.65,6.65,6.64,6.65,3234000.0,6.65,6.65,6.64,6.65,3234000.0
2009-11-25 13:30:00,6.65,6.68,6.65,6.67,5948000.0,6.65,6.68,6.65,6.67,5948000.0
2009-11-25 14:00:00,6.67,6.69,6.67,6.68,6170000.0,6.67,6.69,6.67,6.68,6170000.0
2009-11-25 14:30:00,6.68,6.7,6.68,6.69,6144000.0,6.68,6.7,6.68,6.69,6144000.0
2009-11-25 15:00:00,6.69,6.7,6.69,6.69,4924000.0,6.69,6.7,6.69,6.69,4924000.0
2009-11-25 15:30:00,6.69,6.71,6.67,6.7,16562000.0,6.69,6.71,6.67,6.7,16562000.0
2009-11-27 09:30:00,6.5,6.59,6.49,6.55,23932000.0,6.5,6.59,6.49,6.55,23932000.0
2009-11-27 10:00:00,6.55,6.61,6.55,6.6,15236000.0,6.55,6.61,6.55,6.6,15236000.0
2009-11-27 10:30:00,6.6,6.62,6.58,6.62,8504000.0,6.6,6.62,6.58,6.62,8504000.0
2009-11-27 11:00:00,6.62,6.65,6.62,6.64,9054000.0,6.62,6.65,6.62,6.64,9054000.0
2009-11-27 11:30:00,6.64,6.64,6.61,6.62,5020000.0,6.64,6.64,6.61,6.62,5020000.0
2009-11-27 12:00:00,6.61,6.63,6.58,6.59,6014000.0,6.61,6.63,6.58,6.59,6014000.0
2009-11-27 12:30:00,6.59,6.64,6.59,6.59,12888000.0,6.59,6.64,6.59,6.59,12888000.0
2009-11-27 13:00:00,6.59,6.6,6.55,6.56,2862000.0,6.59,6.6,6.55,6.56,2862000.0
2009-11-27 13:30:00,6.57,6.57,6.56,6.56,64000.0,6.57,6.57,6.56,6.56,64000.0
2009-11-27 14:00:00,6.58,6.58,6.57,6.57,22000.0,6.58,6.58,6.57,6.57,22000.0
2009-11-27 14:30:00,6.57,6.57,6.57,6.57,26000.0,6.57,6.57,6.57,6.57,26000.0
2009-11-27 15:00:00,6.57,6.59,6.57,6.59,38000.0,6.57,6.59,6.57,6.59,38000.0
2009-11-27 15:30:00,6.59,6.59,6.59,6.59,0.0,6.59,6.59,6.59,6.59,0.0
2009-11-30 09:30:00,6.61,6.73,6.61,6.72,30032000.0,6.61,6.73,6.61,6.72,30032000.0
2009-11-30 10:00:00,6.72,6.75,6.71,6.75,21370000.0,6.72,6.75,6.71,6.75,21370000.0
2009-11-30 10:30:00,6.75,6.76,6.68,6.69,20106000.0,6.75,6.76,6.68,6.69,20106000.0
2009-11-30 11:00:00,6.69,6.69,6.63,6.64,16642000.0,6.69,6.69,6.63,6.64,16642000.0
2009-11-30 11:30:00,6.64,6.68,6.63,6.68,10464000.0,6.64,6.68,6.63,6.68,10464000.0
2009-11-30 12:00:00,6.68,6.71,6.67,6.7,10826000.0,6.68,6.71,6.67,6.7,10826000.0
2009-11-30 12:30:00,6.7,6.71,6.69,6.7,7002000.0,6.7,6.71,6.69,6.7,7002000.0
2009-11-30 13:00:00,6.7,6.71,6.69,6.71,6226000.0,6.7,6.71,6.69,6.71,6226000.0
2009-11-30 13:30:00,6.71,6.73,6.71,6.73,8294000.0,6.71,6.73,6.71,6.73,8294000.0
2009-11-30 14:00:00,6.73,6.73,6.71,6.72,5348000.0,6.73,6.73,6.71,6.72,5348000.0
2009-11-30 14:30:00,6.72,6.74,6.72,6.73,8156000.0,6.72,6.74,6.72,6.73,8156000.0
2009-11-30 15:00:00,6.73,6.77,6.73,6.77,17182000.0,6.73,6.77,6.73,6.77,17182000.0
2009-11-30 15:30:00,6.77,6.8,6.77,6.8,27926000.0,6.77,6.8,6.77,6.8,27926000.0
2009-12-01 09:30:00,6.85,6.86,6.79,6.84,33694000.0,6.85,6.86,6.79,6.84,33694000.0
2009-12-01 10:00:00,6.84,6.87,6.82,6.87,25452000.0,6.84,6.87,6.82,6.87,25452000.0
2009-12-01 10:30:00,6.87,6.93,6.87,6.93,23206000.0,6.87,6.93,6.87,6.93,23206000.0
2009-12-01 11:00:00,6.93,6.94,6.91,6.92,12190000.0,6.93,6.94,6.91,6.92,12190000.0
2009-12-01 11:30:00,6.92,6.92,6.9,6.92,7370000.0,6.92,6.92,6.9,6.92,7370000.0
2009-12-01 12:00:00,6.92,6.93,6.91,6.91,6786000.0,6.92,6.93,6.91,6.91,6786000.0
2009-12-01 12:30:00,6.91,6.95,6.91,6.94,8868000.0,6.91,6.95,6.91,6.94,8868000.0
2009-12-01 13:00:00,6.94,6.97,6.94,6.95,9850000.0,6.94,6.97,6.94,6.95,9850000.0
2009-12-01 13:30:00,6.95,6.96,6.94,6.95,7194000.0,6.95,6.96,6.94,6.95,7194000.0
2009-12-01 14:00:00,6.95,6.96,6.93,6.95,7184000.0,6.95,6.96,6.93,6.95,7184000.0
2009-12-01 14:30:00,6.95,6.96,6.93,6.95,10366000.0,6.95,6.96,6.93,6.95,10366000.0
2009-12-01 15:00:00,6.95,6.96,6.94,6.95,7690000.0,6.95,6.96,6.94,6.95,7690000.0
2009-12-01 15:30:00,6.95,6.95,6.91,6.93,21712000.0,6.95,6.95,6.91,6.93,21712000.0
2009-12-02 09:30:00,6.95,7.0,6.95,6.99,20938000.0,6.95,7.0,6.95,6.99,20938000.0
2009-12-02 10:00:00,6.99,7.06,6.98,7.06,31550000.0,6.99,7.06,6.98,7.06,31550000.0
2009-12-02 10:30:00,7.05,7.1,7.05,7.08,20716000.0,7.05,7.1,7.05,7.08,20716000.0
2009-12-02 11:00:00,7.08,7.1,7.07,7.1,17724000.0,7.08,7.1,7.07,7.1,17724000.0
2009-12-02 11:30:00,7.1,7.13,7.1,7.11,19026000.0,7.1,7.13,7.1,7.11,19026000.0
2009-12-02 12:00:00,7.11,7.12,7.06,7.08,16152000.0,7.11,7.12,7.06,7.08,16152000.0
2009-12-02 12:30:00,7.08,7.1,7.05,7.09,16494000.0,7.08,7.1,7.05,7.09,16494000.0
2009-12-02 13:00:00,7.09,7.1,7.07,7.09,8484000.0,7.09,7.1,7.07,7.09,8484000.0
2009-12-02 13:30:00,7.09,7.09,7.06,7.08,9860000.0,7.09,7.09,7.06,7.08,9860000.0
2009-12-02 14:00:00,7.08,7.09,7.07,7.09,10278000.0,7.08,7.09,7.07,7.09,10278000.0
2009-12-02 14:30:00,7.09,7.12,7.08,7.12,14686000.0,7.09,7.12,7.08,7.12,14686000.0
2009-12-02 15:00:00,7.11,7.13,7.09,7.11,14914000.0,7.11,7.13,7.09,7.11,14914000.0
2009-12-02 15:30:00,7.1,7.13,7.08,7.11,23952000.0,7.1,7.13,7.08,7.11,23952000.0
2009-12-03 09:30:00,7.18,7.28,7.18,7.27,55436000.0,7.18,7.28,7.18,7.27,55436000.0
2009-12-03 10:00:00,7.26,7.3,7.23,7.25,43568000.0,7.26,7.3,7.23,7.25,43568000.0
2009-12-03 10:30:00,7.25,7.28,7.25,7.28,21728000.0,7.25,7.28,7.25,7.28,21728000.0
2009-12-03 11:00:00,7.28,7.28,7.25,7.26,10188000.0,7.28,7.28,7.25,7.26,10188000.0
2009-12-03 11:30:00,7.26,7.26,7.24,7.24,13908000.0,7.26,7.26,7.24,7.24,13908000.0
2009-12-03 12:00:00,7.24,7.25,7.22,7.23,16720000.0,7.24,7.25,7.22,7.23,16720000.0
2009-12-03 12:30:00,7.23,7.24,7.19,7.2,17144000.0,7.23,7.24,7.19,7.2,17144000.0
2009-12-03 13:00:00,7.2,7.2,7.13,7.17,24932000.0,7.2,7.2,7.13,7.17,24932000.0
2009-12-03 13:30:00,7.17,7.19,7.13,7.13,15682000.0,7.17,7.19,7.13,7.13,15682000.0
2009-12-03 14:00:00,7.13,7.15,7.11,7.12,19230000.0,7.13,7.15,7.11,7.12,19230000.0
2009-12-03 14:30:00,7.12,7.14,7.09,7.12,19062000.0,7.12,7.14,7.09,7.12,19062000.0
2009-12-03 15:00:00,7.12,7.13,7.1,7.1,15260000.0,7.12,7.13,7.1,7.1,15260000.0
2009-12-03 15:30:00,7.1,7.11,7.04,7.06,34678000.0,7.1,7.11,7.04,7.06,34678000.0
2009-12-04 09:30:00,7.17,7.17,7.04,7.05,47054000.0,7.17,7.17,7.04,7.05,47054000.0
2009-12-04 10:00:00,7.05,7.1,7.04,7.09,25812000.0,7.05,7.1,7.04,7.09,25812000.0
2009-12-04 10:30:00,7.09,7.09,7.02,7.02,14856000.0,7.09,7.09,7.02,7.02,14856000.0
2009-12-04 11:00:00,7.02,7.02,6.94,6.95,28394000.0,7.02,7.02,6.94,6.95,28394000.0
2009-12-04 11:30:00,6.94,6.95,6.76,6.85,54348000.0,6.94,6.95,6.76,6.85,54348000.0
2009-12-04 12:00:00,6.85,6.89,6.83,6.86,16124000.0,6.85,6.89,6.83,6.86,16124000.0
2009-12-04 12:30:00,6.86,6.91,6.86,6.89,12104000.0,6.86,6.91,6.86,6.89,12104000.0
2009-12-04 13:00:00,6.89,6.89,6.83,6.83,11198000.0,6.89,6.89,6.83,6.83,11198000.0
2009-12-04 13:30:00,6.83,6.86,6.8,6.83,12210000.0,6.83,6.86,6.8,6.83,12210000.0
2009-12-04 14:00:00,6.84,6.86,6.83,6.84,6738000.0,6.84,6.86,6.83,6.84,6738000.0
2009-12-04 14:30:00,6.84,7.08,6.83,6.85,11462000.0,6.84,7.08,6.83,6.85,11462000.0
2009-12-04 15:00:00,6.85,6.9,6.84,6.88,13734000.0,6.85,6.9,6.84,6.88,13734000.0
2009-12-04 15:30:00,6.88,6.9,6.85,6.88,20584000.0,6.88,6.9,6.85,6.88,20584000.0
2009-12-07 09:30:00,6.9,6.95,6.8,6.87,27380000.0,6.9,6.95,6.8,6.87,27380000.0
2009-12-07 10:00:00,6.87,6.91,6.85,6.9,11424000.0,6.87,6.91,6.85,6.9,11424000.0
2009-12-07 10:30:00,6.9,6.91,6.87,6.87,7012000.0,6.9,6.91,6.87,6.87,7012000.0
2009-12-07 11:00:00,6.87,6.87,6.81,6.83,8296000.0,6.87,6.87,6.81,6.83,8296000.0
2009-12-07 11:30:00,6.83,6.86,6.83,6.83,7398000.0,6.83,6.86,6.83,6.83,7398000.0
2009-12-07 12:00:00,6.83,6.84,6.82,6.82,3200000.0,6.83,6.84,6.82,6.82,3200000.0
2009-12-07 12:30:00,6.82,6.84,6.82,6.84,4004000.0,6.82,6.84,6.82,6.84,4004000.0
2009-12-07 13:00:00,6.84,6.84,6.8,6.8,5944000.0,6.84,6.84,6.8,6.8,5944000.0
2009-12-07 13:30:00,6.8,6.8,6.76,6.77,14714000.0,6.8,6.8,6.76,6.77,14714000.0
2009-12-07 14:00:00,6.77,6.79,6.76,6.78,8582000.0,6.77,6.79,6.76,6.78,8582000.0
2009-12-07 14:30:00,6.78,6.78,6.73,6.73,14190000.0,6.78,6.78,6.73,6.73,14190000.0
2009-12-07 15:00:00,6.73,6.78,6.73,6.75,10316000.0,6.73,6.78,6.73,6.75,10316000.0
2009-12-07 15:30:00,6.75,6.78,6.69,6.71,26822000.0,6.75,6.78,6.69,6.71,26822000.0
2009-12-08 09:30:00,6.72,6.73,6.64,6.69,29978000.0,6.72,6.73,6.64,6.69,29978000.0
2009-12-08 10:00:00,6.69,6.76,6.67,6.75,20722000.0,6.69,6.76,6.67,6.75,20722000.0
2009-12-08 10:30:00,6.75,6.76,6.69,6.71,12402000.0,6.75,6.76,6.69,6.71,12402000.0
2009-12-08 11:00:00,6.71,6.78,6.7,6.77,13830000.0,6.71,6.78,6.7,6.77,13830000.0
2009-12-08 11:30:00,6.77,6.8,6.75,6.76,12642000.0,6.77,6.8,6.75,6.76,12642000.0
2009-12-08 12:00:00,6.76,6.78,6.75,6.76,5468000.0,6.76,6.78,6.75,6.76,5468000.0
2009-12-08 12:30:00,6.75,6.79,6.75,6.79,5034000.0,6.75,6.79,6.75,6.79,5034000.0
2009-12-08 13:00:00,6.79,6.79,6.74,6.74,6440000.0,6.79,6.79,6.74,6.74,6440000.0
2009-12-08 13:30:00,6.75,6.78,6.74,6.77,5316000.0,6.75,6.78,6.74,6.77,5316000.0
2009-12-08 14:00:00,6.77,6.79,6.75,6.76,6958000.0,6.77,6.79,6.75,6.76,6958000.0
2009-12-08 14:30:00,6.76,6.77,6.7,6.7,10200000.0,6.76,6.77,6.7,6.7,10200000.0
2009-12-08 15:00:00,6.7,6.73,6.7,6.72,8628000.0,6.7,6.73,6.7,6.72,8628000.0
2009-12-08 15:30:00,6.72,6.72,6.69,6.71,13656000.0,6.72,6.72,6.69,6.71,13656000.0
2009-12-09 09:30:00,6.73,6.74,6.54,6.54,51696000.0,6.73,6.74,6.54,6.54,51696000.0
2009-12-09 10:00:00,6.54,6.59,6.5,6.51,27362000.0,6.54,6.59,6.5,6.51,27362000.0
2009-12-09 10:30:00,6.51,6.57,6.49,6.56,30116000.0,6.51,6.57,6.49,6.56,30116000.0
2009-12-09 11:00:00,6.56,6.58,6.54,6.57,11960000.0,6.56,6.58,6.54,6.57,11960000.0
2009-12-09 11:30:00,6.57,6.58,6.56,6.57,9550000.0,6.57,6.58,6.56,6.57,9550000.0
2009-12-09 12:00:00,6.57,6.57,6.5,6.54,13616000.0,6.57,6.57,6.5,6.54,13616000.0
2009-12-09 12:30:00,6.54,6.57,6.53,6.56,6380000.0,6.54,6.57,6.53,6.56,6380000.0
2009-12-09 13:00:00,6.56,6.56,6.53,6.55,6386000.0,6.56,6.56,6.53,6.55,6386000.0
2009-12-09 13:30:00,6.55,6.56,6.53,6.55,7284000.0,6.55,6.56,6.53,6.55,7284000.0
2009-12-09 14:00:00,6.54,6.55,6.52,6.53,9052000.0,6.54,6.55,6.52,6.53,9052000.0
2009-12-09 14:30:00,6.52,6.54,6.52,6.53,9846000.0,6.52,6.54,6.52,6.53,9846000.0
2009-12-09 15:00:00,6.54,6.59,6.53,6.55,27964000.0,6.54,6.59,6.53,6.55,27964000.0
2009-12-09 15:30:00,6.55,6.57,6.52,6.56,30170000.0,6.55,6.57,6.52,6.56,30170000.0
2009-12-10 09:30:00,6.63,6.73,6.62,6.67,37504000.0,6.63,6.73,6.62,6.67,37504000.0
2009-12-10 10:00:00,6.67,6.75,6.67,6.73,30798000.0,6.67,6.75,6.67,6.73,30798000.0
2009-12-10 10:30:00,6.73,6.76,6.72,6.75,19258000.0,6.73,6.76,6.72,6.75,19258000.0
2009-12-10 11:00:00,6.76,6.78,6.74,6.77,12784000.0,6.76,6.78,6.74,6.77,12784000.0
2009-12-10 11:30:00,6.77,6.77,6.73,6.75,9454000.0,6.77,6.77,6.73,6.75,9454000.0
2009-12-10 12:00:00,6.75,6.76,6.74,6.75,5838000.0,6.75,6.76,6.74,6.75,5838000.0
2009-12-10 12:30:00,6.75,6.77,6.72,6.76,8184000.0,6.75,6.77,6.72,6.76,8184000.0
2009-12-10 13:00:00,6.77,6.77,6.73,6.76,9860000.0,6.77,6.77,6.73,6.76,9860000.0
2009-12-10 13:30:00,6.76,6.77,6.75,6.76,8012000.0,6.76,6.77,6.75,6.76,8012000.0
2009-12-10 14:00:00,6.76,6.81,6.76,6.79,13798000.0,6.76,6.81,6.76,6.79,13798000.0
2009-12-10 14:30:00,6.79,6.81,6.78,6.8,9954000.0,6.79,6.81,6.78,6.8,9954000.0
2009-12-10 15:00:00,6.79,6.81,6.76,6.77,16980000.0,6.79,6.81,6.76,6.77,16980000.0
2009-12-10 15:30:00,6.77,6.78,6.74,6.77,22840000.0,6.77,6.78,6.74,6.77,22840000.0
2009-12-11 09:30:00,6.81,6.81,6.73,6.77,21764000.0,6.81,6.81,6.73,6.77,21764000.0
2009-12-11 10:00:00,6.76,6.77,6.71,6.73,12664000.0,6.76,6.77,6.71,6.73,12664000.0
2009-12-11 10:30:00,6.73,6.74,6.71,6.73,6300000.0,6.73,6.74,6.71,6.73,6300000.0
2009-12-11 11:00:00,6.73,6.74,6.68,6.7,10096000.0,6.73,6.74,6.68,6.7,10096000.0
2009-12-11 11:30:00,6.7,6.71,6.66,6.67,10314000.0,6.7,6.71,6.66,6.67,10314000.0
2009-12-11 12:00:00,6.67,6.7,6.66,6.69,5432000.0,6.67,6.7,6.66,6.69,5432000.0
2009-12-11 12:30:00,6.69,6.74,6.69,6.74,7124000.0,6.69,6.74,6.69,6.74,7124000.0
2009-12-11 13:00:00,6.74,6.76,6.7,6.7,7216000.0,6.74,6.76,6.7,6.7,7216000.0
2009-12-11 13:30:00,6.71,6.72,6.7,6.71,6134000.0,6.71,6.72,6.7,6.71,6134000.0
2009-12-11 14:00:00,6.71,6.72,6.7,6.71,4158000.0,6.71,6.72,6.7,6.71,4158000.0
2009-12-11 14:30:00,6.71,6.71,6.69,6.71,5614000.0,6.71,6.71,6.69,6.71,5614000.0
2009-12-11 15:00:00,6.71,6.73,6.7,6.73,7348000.0,6.71,6.73,6.7,6.73,7348000.0
2009-12-11 15:30:00,6.73,6.73,6.68,6.71,19910000.0,6.73,6.73,6.68,6.71,19910000.0
2009-12-14 09:30:00,6.62,6.63,6.51,6.53,41030000.0,6.62,6.63,6.51,6.53,41030000.0
2009-12-14 10:00:00,6.53,6.54,6.47,6.53,30904000.0,6.53,6.54,6.47,6.53,30904000.0
2009-12-14 10:30:00,6.52,6.53,6.49,6.52,13470000.0,6.52,6.53,6.49,6.52,13470000.0
2009-12-14 11:00:00,6.52,6.54,6.5,6.52,11774000.0,6.52,6.54,6.5,6.52,11774000.0
2009-12-14 11:30:00,6.52,6.52,6.5,6.51,11532000.0,6.52,6.52,6.5,6.51,11532000.0
2009-12-14 12:00:00,6.51,6.53,6.49,6.53,8654000.0,6.51,6.53,6.49,6.53,8654000.0
2009-12-14 12:30:00,6.53,6.55,6.52,6.53,10278000.0,6.53,6.55,6.52,6.53,10278000.0
2009-12-14 13:00:00,6.53,6.53,6.52,6.53,4466000.0,6.53,6.53,6.52,6.53,4466000.0
2009-12-14 13:30:00,6.53,6.53,6.5,6.53,5798000.0,6.53,6.53,6.5,6.53,5798000.0
2009-12-14 14:00:00,6.53,6.53,6.49,6.51,7600000.0,6.53,6.53,6.49,6.51,7600000.0
2009-12-14 14:30:00,6.5,6.52,6.48,6.5,7948000.0,6.5,6.52,6.48,6.5,7948000.0
2009-12-14 15:00:00,6.5,6.54,6.49,6.54,12182000.0,6.5,6.54,6.49,6.54,12182000.0
2009-12-14 15:30:00,6.54,6.58,6.54,6.57,23562000.0,6.54,6.58,6.54,6.57,23562000.0
2009-12-15 09:30:00,6.53,6.61,6.48,6.5,29512000.0,6.53,6.61,6.48,6.5,29512000.0
2009-12-15 10:00:00,6.5,6.59,6.49,6.58,19864000.0,6.5,6.59,6.49,6.58,19864000.0
2009-12-15 10:30:00,6.58,6.62,6.57,6.62,14722000.0,6.58,6.62,6.57,6.62,14722000.0
2009-12-15 11:00:00,6.62,6.62,6.58,6.58,10266000.0,6.62,6.62,6.58,6.58,10266000.0
2009-12-15 11:30:00,6.58,6.59,6.55,6.58,7952000.0,6.58,6.59,6.55,6.58,7952000.0
2009-12-15 12:00:00,6.58,6.6,6.58,6.59,4100000.0,6.58,6.6,6.58,6.59,4100000.0
2009-12-15 12:30:00,6.59,6.6,6.58,6.59,3142000.0,6.59,6.6,6.58,6.59,3142000.0
2009-12-15 13:00:00,6.59,6.6,6.56,6.57,4046000.0,6.59,6.6,6.56,6.57,4046000.0
2009-12-15 13:30:00,6.57,6.57,6.56,6.56,3430000.0,6.57,6.57,6.56,6.56,3430000.0
2009-12-15 14:00:00,6.56,6.56,6.53,6.54,8666000.0,6.56,6.56,6.53,6.54,8666000.0
2009-12-15 14:30:00,6.54,6.56,6.54,6.55,4714000.0,6.54,6.56,6.54,6.55,4714000.0
2009-12-15 15:00:00,6.55,6.56,6.51,6.51,9894000.0,6.55,6.56,6.51,6.51,9894000.0
2009-12-15 15:30:00,6.51,6.52,6.49,6.51,14184000.0,6.51,6.52,6.49,6.51,14184000.0
2009-12-16 09:30:00,6.55,6.57,6.51,6.56,18988000.0,6.55,6.57,6.51,6.56,18988000.0
2009-12-16 10:00:00,6.56,6.57,6.46,6.47,27658000.0,6.56,6.57,6.46,6.47,27658000.0
2009-12-16 10:30:00,6.47,6.51,6.47,6.49,17088000.0,6.47,6.51,6.47,6.49,17088000.0
2009-12-16 11:00:00,6.49,6.49,6.47,6.47,11690000.0,6.49,6.49,6.47,6.47,11690000.0
2009-12-16 11:30:00,6.47,6.47,6.43,6.45,17398000.0,6.47,6.47,6.43,6.45,17398000.0
2009-12-16 12:00:00,6.45,6.46,6.43,6.44,11258000.0,6.45,6.46,6.43,6.44,11258000.0
2009-12-16 12:30:00,6.44,6.46,6.43,6.44,6420000.0,6.44,6.46,6.43,6.44,6420000.0
2009-12-16 13:00:00,6.44,6.47,6.44,6.46,6296000.0,6.44,6.47,6.44,6.46,6296000.0
2009-12-16 13:30:00,6.46,6.47,6.43,6.43,6258000.0,6.46,6.47,6.43,6.43,6258000.0
2009-12-16 14:00:00,6.43,6.45,6.41,6.43,11900000.0,6.43,6.45,6.41,6.43,11900000.0
2009-12-16 14:30:00,6.43,6.44,6.38,6.39,17792000.0,6.43,6.44,6.38,6.39,17792000.0
2009-12-16 15:00:00,6.39,6.42,6.38,6.4,16138000.0,6.39,6.42,6.38,6.4,16138000.0
2009-12-16 15:30:00,6.4,6.42,6.4,6.42,16036000.0,6.4,6.42,6.4,6.42,16036000.0
2009-12-17 09:30:00,6.47,6.5,6.42,6.42,32072000.0,6.47,6.5,6.42,6.42,32072000.0
2009-12-17 10:00:00,6.42,6.44,6.4,6.42,23132000.0,6.42,6.44,6.4,6.42,23132000.0
2009-12-17 10:30:00,6.42,6.45,6.4,6.44,11564000.0,6.42,6.45,6.4,6.44,11564000.0
2009-12-17 11:00:00,6.44,6.46,6.41,6.41,10482000.0,6.44,6.46,6.41,6.41,10482000.0
2009-12-17 11:30:00,6.41,6.41,6.35,6.38,18812000.0,6.41,6.41,6.35,6.38,18812000.0
2009-12-17 12:00:00,6.38,6.39,6.36,6.38,7134000.0,6.38,6.39,6.36,6.38,7134000.0
2009-12-17 12:30:00,6.38,6.38,6.35,6.38,7194000.0,6.38,6.38,6.35,6.38,7194000.0
2009-12-17 13:00:00,6.38,6.38,6.36,6.37,5198000.0,6.38,6.38,6.36,6.37,5198000.0
2009-12-17 13:30:00,6.37,6.37,6.35,6.37,4662000.0,6.37,6.37,6.35,6.37,4662000.0
2009-12-17 14:00:00,6.37,6.4,6.37,6.38,7970000.0,6.37,6.4,6.37,6.38,7970000.0
2009-12-17 14:30:00,6.38,6.39,6.37,6.38,5662000.0,6.38,6.39,6.37,6.38,5662000.0
2009-12-17 15:00:00,6.38,6.39,6.36,6.37,6700000.0,6.38,6.39,6.36,6.37,6700000.0
2009-12-17 15:30:00,6.37,6.38,6.35,6.35,19010000.0,6.37,6.38,6.35,6.35,19010000.0
2009-12-18 09:30:00,6.39,6.41,6.37,6.38,38230000.0,6.39,6.41,6.37,6.38,38230000.0
2009-12-18 10:00:00,6.38,6.41,6.38,6.4,12890000.0,6.38,6.41,6.38,6.4,12890000.0
2009-12-18 10:30:00,6.41,6.41,6.33,6.34,11576000.0,6.41,6.41,6.33,6.34,11576000.0
2009-12-18 11:00:00,6.34,6.34,6.28,6.32,11856000.0,6.34,6.34,6.28,6.32,11856000.0
2009-12-18 11:30:00,6.32,6.32,6.3,6.31,4964000.0,6.32,6.32,6.3,6.31,4964000.0
2009-12-18 12:00:00,6.31,6.36,6.31,6.35,6900000.0,6.31,6.36,6.31,6.35,6900000.0
2009-12-18 12:30:00,6.35,6.37,6.34,6.37,5322000.0,6.35,6.37,6.34,6.37,5322000.0
2009-12-18 13:00:00,6.37,6.38,6.35,6.37,5356000.0,6.37,6.38,6.35,6.37,5356000.0
2009-12-18 13:30:00,6.37,6.4,6.36,6.4,6608000.0,6.37,6.4,6.36,6.4,6608000.0
2009-12-18 14:00:00,6.4,6.42,6.39,6.4,8950000.0,6.4,6.42,6.39,6.4,8950000.0
2009-12-18 14:30:00,6.4,6.44,6.39,6.43,7870000.0,6.4,6.44,6.39,6.43,7870000.0
2009-12-18 15:00:00,6.43,6.44,6.38,6.39,12662000.0,6.43,6.44,6.38,6.39,12662000.0
2009-12-18 15:30:00,6.39,6.41,6.38,6.41,20242000.0,6.39,6.41,6.38,6.41,20242000.0
2009-12-21 09:30:00,6.52,6.6,6.51,6.57,37008000.0,6.52,6.6,6.51,6.57,37008000.0
2009-12-21 10:00:00,6.57,6.66,6.56,6.65,30990000.0,6.57,6.66,6.56,6.65,30990000.0
2009-12-21 10:30:00,6.65,6.65,6.59,6.64,17512000.0,6.65,6.65,6.59,6.64,17512000.0
2009-12-21 11:00:00,6.63,6.65,6.62,6.63,8004000.0,6.63,6.65,6.62,6.63,8004000.0
2009-12-21 11:30:00,6.63,6.64,6.62,6.62,4862000.0,6.63,6.64,6.62,6.62,4862000.0
2009-12-21 12:00:00,6.62,6.64,6.61,6.61,6394000.0,6.62,6.64,6.61,6.61,6394000.0
2009-12-21 12:30:00,6.62,6.63,6.61,6.62,4320000.0,6.62,6.63,6.61,6.62,4320000.0
2009-12-21 13:00:00,6.62,6.62,6.6,6.62,5956000.0,6.62,6.62,6.6,6.62,5956000.0
2009-12-21 13:30:00,6.62,6.64,6.61,6.64,6620000.0,6.62,6.64,6.61,6.64,6620000.0
2009-12-21 14:00:00,6.64,6.65,6.63,6.65,7184000.0,6.64,6.65,6.63,6.65,7184000.0
2009-12-21 14:30:00,6.65,6.66,6.64,6.65,6444000.0,6.65,6.66,6.64,6.65,6444000.0
2009-12-21 15:00:00,6.65,6.66,6.64,6.65,13318000.0,6.65,6.66,6.64,6.65,13318000.0
2009-12-21 15:30:00,6.65,6.66,6.63,6.64,20322000.0,6.65,6.66,6.63,6.64,20322000.0
2009-12-22 09:30:00,6.68,6.77,6.63,6.76,36382000.0,6.68,6.77,6.63,6.76,36382000.0
2009-12-22 10:00:00,6.76,6.8,6.75,6.78,24160000.0,6.76,6.8,6.75,6.78,24160000.0
2009-12-22 10:30:00,6.77,6.77,6.73,6.74,12276000.0,6.77,6.77,6.73,6.74,12276000.0
2009-12-22 11:00:00,6.74,6.74,6.7,6.7,11868000.0,6.74,6.74,6.7,6.7,11868000.0
2009-12-22 11:30:00,6.7,6.72,6.68,6.72,8784000.0,6.7,6.72,6.68,6.72,8784000.0
2009-12-22 12:00:00,6.72,6.73,6.69,6.7,7596000.0,6.72,6.73,6.69,6.7,7596000.0
2009-12-22 12:30:00,6.7,6.72,6.69,6.71,6136000.0,6.7,6.72,6.69,6.71,6136000.0
2009-12-22 13:00:00,6.71,6.73,6.7,6.72,6104000.0,6.71,6.73,6.7,6.72,6104000.0
2009-12-22 13:30:00,6.72,6.72,6.69,6.7,4478000.0,6.72,6.72,6.69,6.7,4478000.0
2009-12-22 14:00:00,6.7,6.7,6.67,6.68,7794000.0,6.7,6.7,6.67,6.68,7794000.0
2009-12-22 14:30:00,6.68,6.7,6.67,6.68,7504000.0,6.68,6.7,6.67,6.68,7504000.0
2009-12-22 15:00:00,6.68,6.71,6.67,6.7,7556000.0,6.68,6.71,6.67,6.7,7556000.0
2009-12-22 15:30:00,6.7,6.72,6.67,6.69,15990000.0,6.7,6.72,6.67,6.69,15990000.0
2009-12-23 09:30:00,6.74,6.82,6.72,6.8,23644000.0,6.74,6.82,6.72,6.8,23644000.0
2009-12-23 10:00:00,6.8,6.81,6.76,6.78,21120000.0,6.8,6.81,6.76,6.78,21120000.0
2009-12-23 10:30:00,6.78,6.86,6.77,6.84,16458000.0,6.78,6.86,6.77,6.84,16458000.0
2009-12-23 11:00:00,6.84,6.86,6.82,6.85,11352000.0,6.84,6.86,6.82,6.85,11352000.0
2009-12-23 11:30:00,6.85,6.88,6.85,6.88,9748000.0,6.85,6.88,6.85,6.88,9748000.0
2009-12-23 12:00:00,6.88,6.9,6.81,6.9,13582000.0,6.88,6.9,6.81,6.9,13582000.0
2009-12-23 12:30:00,6.9,6.9,6.88,6.89,6670000.0,6.9,6.9,6.88,6.89,6670000.0
2009-12-23 13:00:00,6.89,6.92,6.89,6.89,8686000.0,6.89,6.92,6.89,6.89,8686000.0
2009-12-23 13:30:00,6.89,6.91,6.88,6.88,7400000.0,6.89,6.91,6.88,6.88,7400000.0
2009-12-23 14:00:00,6.88,6.91,6.88,6.91,8224000.0,6.88,6.91,6.88,6.91,8224000.0
2009-12-23 14:30:00,6.91,6.95,6.91,6.94,15000000.0,6.91,6.95,6.91,6.94,15000000.0
2009-12-23 15:00:00,6.94,6.94,6.92,6.93,11480000.0,6.94,6.94,6.92,6.93,11480000.0
2009-12-23 15:30:00,6.93,6.95,6.91,6.95,19820000.0,6.93,6.95,6.91,6.95,19820000.0
2009-12-24 09:30:00,6.96,6.98,6.9,6.98,26336000.0,6.96,6.98,6.9,6.98,26336000.0
2009-12-24 10:00:00,6.98,6.98,6.94,6.95,11774000.0,6.98,6.98,6.94,6.95,11774000.0
2009-12-24 10:30:00,6.95,6.95,6.92,6.93,9184000.0,6.95,6.95,6.92,6.93,9184000.0
2009-12-24 11:00:00,6.93,6.93,6.88,6.9,12360000.0,6.93,6.93,6.88,6.9,12360000.0
2009-12-24 11:30:00,6.9,6.92,6.89,6.92,6536000.0,6.9,6.92,6.89,6.92,6536000.0
2009-12-24 12:00:00,6.92,6.98,6.92,6.94,17496000.0,6.92,6.98,6.92,6.94,17496000.0
2009-12-24 12:30:00,6.94,6.95,6.9,6.93,13988000.0,6.94,6.95,6.9,6.93,13988000.0
2009-12-28 09:30:00,6.99,7.1,6.95,7.06,33472000.0,6.99,7.1,6.95,7.06,33472000.0
2009-12-28 10:00:00,7.06,7.06,7.0,7.03,19220000.0,7.06,7.06,7.0,7.03,19220000.0
2009-12-28 10:30:00,7.03,7.04,7.0,7.02,11186000.0,7.03,7.04,7.0,7.02,11186000.0
2009-12-28 11:00:00,7.02,7.08,7.02,7.05,14598000.0,7.02,7.08,7.02,7.05,14598000.0
2009-12-28 11:30:00,7.05,7.06,7.04,7.05,7268000.0,7.05,7.06,7.04,7.05,7268000.0
2009-12-28 12:00:00,7.05,7.07,7.04,7.05,8214000.0,7.05,7.07,7.04,7.05,8214000.0
2009-12-28 12:30:00,7.05,7.05,7.02,7.03,7416000.0,7.05,7.05,7.02,7.03,7416000.0
2009-12-28 13:00:00,7.03,7.05,7.03,7.05,4888000.0,7.03,7.05,7.03,7.05,4888000.0
2009-12-28 13:30:00,7.04,7.05,7.02,7.02,5076000.0,7.04,7.05,7.02,7.02,5076000.0
2009-12-28 14:00:00,7.02,7.03,6.93,6.94,20130000.0,7.02,7.03,6.93,6.94,20130000.0
2009-12-28 14:30:00,6.94,6.98,6.94,6.98,10102000.0,6.94,6.98,6.94,6.98,10102000.0
2009-12-28 15:00:00,6.98,6.99,6.94,6.95,8936000.0,6.98,6.99,6.94,6.95,8936000.0
2009-12-28 15:30:00,6.95,6.97,6.94,6.97,16202000.0,6.95,6.97,6.94,6.97,16202000.0
2009-12-29 09:30:00,7.06,7.13,7.03,7.05,35716000.0,7.06,7.13,7.03,7.05,35716000.0
2009-12-29 10:00:00,7.05,7.05,7.01,7.02,17234000.0,7.05,7.05,7.01,7.02,17234000.0
2009-12-29 10:30:00,7.02,7.02,6.98,7.01,14784000.0,7.02,7.02,6.98,7.01,14784000.0
2009-12-29 11:00:00,7.01,7.02,6.99,7.0,8894000.0,7.01,7.02,6.99,7.0,8894000.0
2009-12-29 11:30:00,7.0,7.02,6.99,7.0,7684000.0,7.0,7.02,6.99,7.0,7684000.0
2009-12-29 12:00:00,7.0,7.01,6.99,7.0,5874000.0,7.0,7.01,6.99,7.0,5874000.0
2009-12-29 12:30:00,7.0,7.01,6.96,6.96,11090000.0,7.0,7.01,6.96,6.96,11090000.0
2009-12-29 13:00:00,6.96,6.97,6.93,6.96,15500000.0,6.96,6.97,6.93,6.96,15500000.0
2009-12-29 13:30:00,6.96,6.98,6.96,6.98,6464000.0,6.96,6.98,6.96,6.98,6464000.0
2009-12-29 14:00:00,6.98,6.98,6.96,6.97,5402000.0,6.98,6.98,6.96,6.97,5402000.0
2009-12-29 14:30:00,6.96,6.97,6.95,6.96,6532000.0,6.96,6.97,6.95,6.96,6532000.0
2009-12-29 15:00:00,6.96,6.99,6.96,6.99,11176000.0,6.96,6.99,6.96,6.99,11176000.0
2009-12-29 15:30:00,6.99,7.0,6.96,6.97,15392000.0,6.99,7.0,6.96,6.97,15392000.0
2009-12-30 09:30:00,6.91,6.92,6.83,6.86,24924000.0,6.91,6.92,6.83,6.86,24924000.0
2009-12-30 10:00:00,6.86,6.87,6.81,6.83,16080000.0,6.86,6.87,6.81,6.83,16080000.0
2009-12-30 10:30:00,6.83,6.83,6.79,6.8,15252000.0,6.83,6.83,6.79,6.8,15252000.0
2009-12-30 11:00:00,6.8,6.81,6.76,6.77,14902000.0,6.8,6.81,6.76,6.77,14902000.0
2009-12-30 11:30:00,6.77,6.8,6.77,6.8,10846000.0,6.77,6.8,6.77,6.8,10846000.0
2009-12-30 12:00:00,6.8,6.81,6.79,6.8,6832000.0,6.8,6.81,6.79,6.8,6832000.0
2009-12-30 12:30:00,6.8,6.8,6.78,6.79,5676000.0,6.8,6.8,6.78,6.79,5676000.0
2009-12-30 13:00:00,6.79,6.82,6.79,6.8,5538000.0,6.79,6.82,6.79,6.8,5538000.0
2009-12-30 13:30:00,6.8,6.81,6.8,6.81,4220000.0,6.8,6.81,6.8,6.81,4220000.0
2009-12-30 14:00:00,6.8,6.81,6.79,6.79,4948000.0,6.8,6.81,6.79,6.79,4948000.0
2009-12-30 14:30:00,6.8,6.82,6.8,6.81,4754000.0,6.8,6.82,6.8,6.81,4754000.0
2009-12-30 15:00:00,6.81,6.82,6.8,6.81,5500000.0,6.81,6.82,6.8,6.81,5500000.0
2009-12-30 15:30:00,6.81,6.83,6.81,6.83,12692000.0,6.81,6.83,6.81,6.83,12692000.0
2009-12-31 09:30:00,6.85,6.86,6.82,6.83,9312000.0,6.85,6.86,6.82,6.83,9312000.0
2009-12-31 10:00:00,6.83,6.84,6.8,6.81,6490000.0,6.83,6.84,6.8,6.81,6490000.0
2009-12-31 10:30:00,6.81,6.81,6.8,6.81,3564000.0,6.81,6.81,6.8,6.81,3564000.0
2009-12-31 11:00:00,6.81,6.81,6.78,6.8,8158000.0,6.81,6.81,6.78,6.8,8158000.0
2009-12-31 11:30:00,6.8,6.81,6.8,6.81,5082000.0,6.8,6.81,6.8,6.81,5082000.0
2009-12-31 12:00:00,6.81,6.81,6.8,6.8,2498000.0,6.81,6.81,6.8,6.8,2498000.0
2009-12-31 12:30:00,6.8,6.8,6.78,6.79,4382000.0,6.8,6.8,6.78,6.79,4382000.0
2009-12-31 13:00:00,6.79,6.79,6.76,6.78,5610000.0,6.79,6.79,6.76,6.78,5610000.0
2009-12-31 13:30:00,6.78,6.79,6.77,6.77,3588000.0,6.78,6.79,6.77,6.77,3588000.0
2009-12-31 14:00:00,6.77,6.78,6.76,6.76,4214000.0,6.77,6.78,6.76,6.76,4214000.0
2009-12-31 14:30:00,6.76,6.77,6.76,6.77,3488000.0,6.76,6.77,6.76,6.77,3488000.0
2009-12-31 15:00:00,6.77,6.78,6.76,6.77,6506000.0,6.77,6.78,6.76,6.77,6506000.0
2009-12-31 15:30:00,6.77,6.77,6.73,6.73,19608000.0,6.77,6.77,6.73,6.73,19608000.0
2010-01-04 09:30:00,6.81,6.83,6.76,6.81,22282000.0,6.81,6.83,6.76,6.81,22282000.0
2010-01-04 10:00:00,6.81,6.81,6.7,6.74,23766000.0,6.81,6.81,6.7,6.74,23766000.0
2010-01-04 10:30:00,6.75,6.75,6.69,6.7,14706000.0,6.75,6.75,6.69,6.7,14706000.0
2010-01-04 11:00:00,6.7,6.71,6.67,6.68,13090000.0,6.7,6.71,6.67,6.68,13090000.0
2010-01-04 11:30:00,6.68,6.72,6.68,6.71,8222000.0,6.68,6.72,6.68,6.71,8222000.0
2010-01-04 12:00:00,6.71,6.71,6.69,6.7,6152000.0,6.71,6.71,6.69,6.7,6152000.0
2010-01-04 12:30:00,6.7,6.7,6.68,6.69,4274000.0,6.7,6.7,6.68,6.69,4274000.0
2010-01-04 13:00:00,6.69,6.7,6.68,6.68,5750000.0,6.69,6.7,6.68,6.68,5750000.0
2010-01-04 13:30:00,6.68,6.69,6.67,6.68,7002000.0,6.68,6.69,6.67,6.68,7002000.0
2010-01-04 14:00:00,6.68,6.68,6.66,6.68,8060000.0,6.68,6.68,6.66,6.68,8060000.0
2010-01-04 14:30:00,6.68,6.69,6.67,6.68,5832000.0,6.68,6.69,6.67,6.68,5832000.0
2010-01-04 15:00:00,6.68,6.7,6.67,6.68,7104000.0,6.68,6.7,6.67,6.68,7104000.0
2010-01-04 15:30:00,6.68,6.7,6.68,6.7,15012000.0,6.68,6.7,6.68,6.7,15012000.0
2010-01-05 09:30:00,6.67,6.71,6.59,6.7,31004000.0,6.67,6.71,6.59,6.7,31004000.0
2010-01-05 10:00:00,6.69,6.76,6.67,6.74,27154000.0,6.69,6.76,6.67,6.74,27154000.0
2010-01-05 10:30:00,6.74,6.74,6.7,6.71,15212000.0,6.74,6.74,6.7,6.71,15212000.0
2010-01-05 11:00:00,6.7,6.74,6.66,6.68,13250000.0,6.7,6.74,6.66,6.68,13250000.0
2010-01-05 11:30:00,6.68,6.68,6.65,6.68,8576000.0,6.68,6.68,6.65,6.68,8576000.0
2010-01-05 12:00:00,6.68,6.7,6.67,6.69,7806000.0,6.68,6.7,6.67,6.69,7806000.0
2010-01-05 12:30:00,6.69,6.73,6.68,6.73,7792000.0,6.69,6.73,6.68,6.73,7792000.0
2010-01-05 13:00:00,6.73,6.73,6.7,6.72,6910000.0,6.73,6.73,6.7,6.72,6910000.0
2010-01-05 13:30:00,6.72,6.77,6.71,6.75,14258000.0,6.72,6.77,6.71,6.75,14258000.0
2010-01-05 14:00:00,6.74,6.76,6.7,6.72,10358000.0,6.74,6.76,6.7,6.72,10358000.0
2010-01-05 14:30:00,6.72,6.73,6.71,6.71,5502000.0,6.72,6.73,6.71,6.71,5502000.0
2010-01-05 15:00:00,6.71,6.74,6.7,6.71,8750000.0,6.71,6.74,6.7,6.71,8750000.0
2010-01-05 15:30:00,6.71,6.75,6.71,6.73,13980000.0,6.71,6.75,6.71,6.73,13980000.0
2010-01-06 09:30:00,6.73,6.74,6.66,6.67,18492000.0,6.73,6.74,6.66,6.67,18492000.0
2010-01-06 10:00:00,6.67,6.71,6.66,6.68,13178000.0,6.67,6.71,6.66,6.68,13178000.0
2010-01-06 10:30:00,6.68,6.69,6.63,6.66,12970000.0,6.68,6.69,6.63,6.66,12970000.0
2010-01-06 11:00:00,6.66,6.68,6.65,6.67,6426000.0,6.66,6.68,6.65,6.67,6426000.0
2010-01-06 11:30:00,6.67,6.68,6.63,6.63,7090000.0,6.67,6.68,6.63,6.63,7090000.0
2010-01-06 12:00:00,6.63,6.63,6.59,6.6,13014000.0,6.63,6.63,6.59,6.6,13014000.0
2010-01-06 12:30:00,6.6,6.64,6.6,6.63,5784000.0,6.6,6.64,6.6,6.63,5784000.0
2010-01-06 13:00:00,6.63,6.65,6.61,6.62,6080000.0,6.63,6.65,6.61,6.62,6080000.0
2010-01-06 13:30:00,6.62,6.62,6.58,6.59,8156000.0,6.62,6.62,6.58,6.59,8156000.0
2010-01-06 14:00:00,6.59,6.62,6.58,6.62,9350000.0,6.59,6.62,6.58,6.62,9350000.0
2010-01-06 14:30:00,6.62,6.65,6.62,6.63,12864000.0,6.62,6.65,6.62,6.63,12864000.0
2010-01-06 15:00:00,6.63,6.63,6.61,6.62,7042000.0,6.63,6.63,6.61,6.62,7042000.0
2010-01-06 15:30:00,6.62,6.62,6.59,6.62,15904000.0,6.62,6.62,6.59,6.62,15904000.0
2010-01-07 09:30:00,6.59,6.62,6.5,6.53,41850000.0,6.59,6.62,6.5,6.53,41850000.0
2010-01-07 10:00:00,6.53,6.55,6.5,6.53,21324000.0,6.53,6.55,6.5,6.53,21324000.0
2010-01-07 10:30:00,6.54,6.58,6.5,6.5,22864000.0,6.54,6.58,6.5,6.5,22864000.0
2010-01-07 11:00:00,6.5,6.54,6.49,6.5,15284000.0,6.5,6.54,6.49,6.5,15284000.0
2010-01-07 11:30:00,6.51,6.52,6.48,6.48,15734000.0,6.51,6.52,6.48,6.48,15734000.0
2010-01-07 12:00:00,6.48,6.51,6.47,6.49,12046000.0,6.48,6.51,6.47,6.49,12046000.0
2010-01-07 12:30:00,6.49,6.51,6.47,6.47,7896000.0,6.49,6.51,6.47,6.47,7896000.0
2010-01-07 13:00:00,6.47,6.47,6.44,6.47,11096000.0,6.47,6.47,6.44,6.47,11096000.0
2010-01-07 13:30:00,6.47,6.47,6.44,6.45,7980000.0,6.47,6.47,6.44,6.45,7980000.0
2010-01-07 14:00:00,6.45,6.5,6.45,6.47,10946000.0,6.45,6.5,6.45,6.47,10946000.0
2010-01-07 14:30:00,6.47,6.52,6.46,6.51,14536000.0,6.47,6.52,6.46,6.51,14536000.0
2010-01-07 15:00:00,6.51,6.51,6.47,6.49,13144000.0,6.51,6.51,6.47,6.49,13144000.0
2010-01-07 15:30:00,6.49,6.5,6.48,6.5,15884000.0,6.49,6.5,6.48,6.5,15884000.0
2010-01-08 09:30:00,6.53,6.56,6.45,6.52,29924000.0,6.53,6.56,6.45,6.52,29924000.0
2010-01-08 10:00:00,6.52,6.52,6.47,6.51,16164000.0,6.52,6.52,6.47,6.51,16164000.0
2010-01-08 10:30:00,6.5,6.53,6.47,6.53,13310000.0,6.5,6.53,6.47,6.53,13310000.0
2010-01-08 11:00:00,6.53,6.59,6.52,6.57,20292000.0,6.53,6.59,6.52,6.57,20292000.0
2010-01-08 11:30:00,6.57,6.6,6.55,6.58,12546000.0,6.57,6.6,6.55,6.58,12546000.0
2010-01-08 12:00:00,6.59,6.6,6.58,6.59,7716000.0,6.59,6.6,6.58,6.59,7716000.0
2010-01-08 12:30:00,6.59,6.6,6.56,6.58,8164000.0,6.59,6.6,6.56,6.58,8164000.0
2010-01-08 13:00:00,6.58,6.63,6.57,6.61,14108000.0,6.58,6.63,6.57,6.61,14108000.0
2010-01-08 13:30:00,6.61,6.64,6.6,6.63,8820000.0,6.61,6.64,6.6,6.63,8820000.0
2010-01-08 14:00:00,6.63,6.64,6.61,6.63,10232000.0,6.63,6.64,6.61,6.63,10232000.0
2010-01-08 14:30:00,6.63,6.64,6.6,6.64,7596000.0,6.63,6.64,6.6,6.64,7596000.0
2010-01-08 15:00:00,6.64,6.64,6.62,6.64,8510000.0,6.64,6.64,6.62,6.64,8510000.0
2010-01-08 15:30:00,6.64,6.68,6.64,6.68,29976000.0,6.64,6.68,6.64,6.68,29976000.0
2010-01-11 09:30:00,6.63,6.64,6.48,6.48,40378000.0,6.63,6.64,6.48,6.48,40378000.0
2010-01-11 10:00:00,6.48,6.51,6.47,6.48,24784000.0,6.48,6.51,6.47,6.48,24784000.0
2010-01-11 10:30:00,6.48,6.5,6.46,6.49,12694000.0,6.48,6.5,6.46,6.49,12694000.0
2010-01-11 11:00:00,6.49,6.51,6.48,6.49,10242000.0,6.49,6.51,6.48,6.49,10242000.0
2010-01-11 11:30:00,6.49,6.53,6.49,6.53,9242000.0,6.49,6.53,6.49,6.53,9242000.0
2010-01-11 12:00:00,6.53,6.54,6.5,6.51,8992000.0,6.53,6.54,6.5,6.51,8992000.0
2010-01-11 12:30:00,6.51,6.52,6.48,6.5,6638000.0,6.51,6.52,6.48,6.5,6638000.0
2010-01-11 13:00:00,6.49,6.52,6.49,6.51,5148000.0,6.49,6.52,6.49,6.51,5148000.0
2010-01-11 13:30:00,6.51,6.52,6.48,6.49,6634000.0,6.51,6.52,6.48,6.49,6634000.0
2010-01-11 14:00:00,6.49,6.49,6.47,6.47,8268000.0,6.49,6.49,6.47,6.47,8268000.0
2010-01-11 14:30:00,6.48,6.5,6.47,6.49,9438000.0,6.48,6.5,6.47,6.49,9438000.0
2010-01-11 15:00:00,6.49,6.52,6.49,6.51,8948000.0,6.49,6.52,6.49,6.51,8948000.0
2010-01-11 15:30:00,6.51,6.53,6.5,6.52,17272000.0,6.51,6.53,6.5,6.52,17272000.0
2010-01-12 09:30:00,6.47,6.49,6.37,6.41,31658000.0,6.47,6.49,6.37,6.41,31658000.0
2010-01-12 10:00:00,6.41,6.41,6.39,6.39,20728000.0,6.41,6.41,6.39,6.39,20728000.0
2010-01-12 10:30:00,6.39,6.43,6.39,6.4,10632000.0,6.39,6.43,6.39,6.4,10632000.0
2010-01-12 11:00:00,6.41,6.43,6.39,6.43,10418000.0,6.41,6.43,6.39,6.43,10418000.0
2010-01-12 11:30:00,6.43,6.44,6.4,6.44,7620000.0,6.43,6.44,6.4,6.44,7620000.0
2010-01-12 12:00:00,6.44,6.44,6.38,6.39,8354000.0,6.44,6.44,6.38,6.39,8354000.0
2010-01-12 12:30:00,6.39,6.42,6.38,6.38,11216000.0,6.39,6.42,6.38,6.38,11216000.0
2010-01-12 13:00:00,6.38,6.39,6.35,6.39,12930000.0,6.38,6.39,6.35,6.39,12930000.0
2010-01-12 13:30:00,6.39,6.4,6.38,6.4,7314000.0,6.39,6.4,6.38,6.4,7314000.0
2010-01-12 14:00:00,6.4,6.4,6.36,6.37,5986000.0,6.4,6.4,6.36,6.37,5986000.0
2010-01-12 14:30:00,6.37,6.39,6.35,6.39,10540000.0,6.37,6.39,6.35,6.39,10540000.0
2010-01-12 15:00:00,6.39,6.39,6.35,6.35,13620000.0,6.39,6.39,6.35,6.35,13620000.0
2010-01-12 15:30:00,6.36,6.38,6.33,6.38,23156000.0,6.36,6.38,6.33,6.38,23156000.0
2010-01-13 09:30:00,6.4,6.41,6.33,6.4,25558000.0,6.4,6.41,6.33,6.4,25558000.0
2010-01-13 10:00:00,6.4,6.4,6.29,6.32,26898000.0,6.4,6.4,6.29,6.32,26898000.0
2010-01-13 10:30:00,6.31,6.38,6.29,6.36,17650000.0,6.31,6.38,6.29,6.36,17650000.0
2010-01-13 11:00:00,6.36,6.37,6.33,6.36,7888000.0,6.36,6.37,6.33,6.36,7888000.0
2010-01-13 11:30:00,6.36,6.38,6.33,6.35,5256000.0,6.36,6.38,6.33,6.35,5256000.0
2010-01-13 12:00:00,6.35,6.36,6.33,6.35,8044000.0,6.35,6.36,6.33,6.35,8044000.0
2010-01-13 12:30:00,6.35,6.4,6.34,6.38,23026000.0,6.35,6.4,6.34,6.38,23026000.0
2010-01-13 13:00:00,6.38,6.41,6.37,6.41,11224000.0,6.38,6.41,6.37,6.41,11224000.0
2010-01-13 13:30:00,6.41,6.46,6.4,6.44,27070000.0,6.41,6.46,6.4,6.44,27070000.0
2010-01-13 14:00:00,6.44,6.45,6.42,6.44,12282000.0,6.44,6.45,6.42,6.44,12282000.0
2010-01-13 14:30:00,6.44,6.45,6.43,6.44,11504000.0,6.44,6.45,6.43,6.44,11504000.0
2010-01-13 15:00:00,6.44,6.46,6.43,6.46,9040000.0,6.44,6.46,6.43,6.46,9040000.0
2010-01-13 15:30:00,6.46,6.49,6.45,6.46,21742000.0,6.46,6.49,6.45,6.46,21742000.0
2010-01-14 09:30:00,6.46,6.52,6.38,6.39,35712000.0,6.46,6.52,6.38,6.39,35712000.0
2010-01-14 10:00:00,6.38,6.41,6.35,6.35,25054000.0,6.38,6.41,6.35,6.35,25054000.0
2010-01-14 10:30:00,6.35,6.38,6.33,6.33,18148000.0,6.35,6.38,6.33,6.33,18148000.0
2010-01-14 11:00:00,6.33,6.37,6.32,6.35,14868000.0,6.33,6.37,6.32,6.35,14868000.0
2010-01-14 11:30:00,6.36,6.4,6.35,6.37,18942000.0,6.36,6.4,6.35,6.37,18942000.0
2010-01-14 12:00:00,6.37,6.39,6.36,6.37,5876000.0,6.37,6.39,6.36,6.37,5876000.0
2010-01-14 12:30:00,6.37,6.39,6.36,6.38,5320000.0,6.37,6.39,6.36,6.38,5320000.0
2010-01-14 13:00:00,6.38,6.39,6.36,6.37,5252000.0,6.38,6.39,6.36,6.37,5252000.0
2010-01-14 13:30:00,6.37,6.39,6.35,6.36,5370000.0,6.37,6.39,6.35,6.36,5370000.0
2010-01-14 14:00:00,6.36,6.37,6.35,6.37,5354000.0,6.36,6.37,6.35,6.37,5354000.0
2010-01-14 14:30:00,6.37,6.4,6.36,6.4,9968000.0,6.37,6.4,6.36,6.4,9968000.0
2010-01-14 15:00:00,6.4,6.41,6.38,6.39,12120000.0,6.4,6.41,6.38,6.39,12120000.0
2010-01-14 15:30:00,6.39,6.39,6.35,6.37,24616000.0,6.39,6.39,6.35,6.37,24616000.0
2010-01-15 09:30:00,6.46,6.47,6.39,6.46,54598000.0,6.46,6.47,6.39,6.46,54598000.0
2010-01-15 10:00:00,6.46,6.48,6.39,6.4,54464000.0,6.46,6.48,6.39,6.4,54464000.0
2010-01-15 10:30:00,6.4,6.43,6.37,6.43,29678000.0,6.4,6.43,6.37,6.43,29678000.0
2010-01-15 11:00:00,6.43,6.44,6.41,6.43,19878000.0,6.43,6.44,6.41,6.43,19878000.0
2010-01-15 11:30:00,6.43,6.44,6.41,6.41,15446000.0,6.43,6.44,6.41,6.41,15446000.0
2010-01-15 12:00:00,6.42,6.44,6.39,6.4,15714000.0,6.42,6.44,6.39,6.4,15714000.0
2010-01-15 12:30:00,6.4,6.42,6.39,6.42,14676000.0,6.4,6.42,6.39,6.42,14676000.0
2010-01-15 13:00:00,6.42,6.42,6.38,6.38,11230000.0,6.42,6.42,6.38,6.38,11230000.0
2010-01-15 13:30:00,6.38,6.39,6.37,6.38,11738000.0,6.38,6.39,6.37,6.38,11738000.0
2010-01-15 14:00:00,6.38,6.38,6.36,6.37,11784000.0,6.38,6.38,6.36,6.37,11784000.0
2010-01-15 14:30:00,6.37,6.39,6.36,6.38,12634000.0,6.37,6.39,6.36,6.38,12634000.0
2010-01-15 15:00:00,6.38,6.38,6.37,6.38,15306000.0,6.38,6.38,6.37,6.38,15306000.0
2010-01-15 15:30:00,6.38,6.39,6.35,6.36,24692000.0,6.38,6.39,6.35,6.36,24692000.0
2010-01-19 09:30:00,6.31,6.32,6.22,6.29,42974000.0,6.31,6.32,6.22,6.29,42974000.0
2010-01-19 10:00:00,6.29,6.35,6.27,6.28,21244000.0,6.29,6.35,6.27,6.28,21244000.0
2010-01-19 10:30:00,6.28,6.32,6.28,6.29,9942000.0,6.28,6.32,6.28,6.29,9942000.0
2010-01-19 11:00:00,6.29,6.34,6.27,6.34,11842000.0,6.29,6.34,6.27,6.34,11842000.0
2010-01-19 11:30:00,6.34,6.4,6.34,6.34,17498000.0,6.34,6.4,6.34,6.34,17498000.0
2010-01-19 12:00:00,6.34,6.37,6.34,6.35,7400000.0,6.34,6.37,6.34,6.35,7400000.0
2010-01-19 12:30:00,6.35,6.39,6.35,6.38,5650000.0,6.35,6.39,6.35,6.38,5650000.0
2010-01-19 13:00:00,6.38,6.39,6.36,6.37,7152000.0,6.38,6.39,6.36,6.37,7152000.0
2010-01-19 13:30:00,6.37,6.39,6.37,6.38,5272000.0,6.37,6.39,6.37,6.38,5272000.0
2010-01-19 14:00:00,6.38,6.4,6.36,6.37,10472000.0,6.38,6.4,6.36,6.37,10472000.0
2010-01-19 14:30:00,6.37,6.39,6.36,6.39,7422000.0,6.37,6.39,6.36,6.39,7422000.0
2010-01-19 15:00:00,6.39,6.39,6.36,6.37,8884000.0,6.39,6.39,6.36,6.37,8884000.0
2010-01-19 15:30:00,6.37,6.38,6.36,6.38,11906000.0,6.37,6.38,6.36,6.38,11906000.0
2010-01-20 09:30:00,6.36,6.46,6.33,6.42,34148000.0,6.36,6.46,6.33,6.42,34148000.0
2010-01-20 10:00:00,6.42,6.45,6.31,6.32,24058000.0,6.42,6.45,6.31,6.32,24058000.0
2010-01-20 10:30:00,6.32,6.38,6.3,6.32,17242000.0,6.32,6.38,6.3,6.32,17242000.0
2010-01-20 11:00:00,6.32,6.34,6.28,6.3,15714000.0,6.32,6.34,6.28,6.3,15714000.0
2010-01-20 11:30:00,6.3,6.32,6.27,6.27,12902000.0,6.3,6.32,6.27,6.27,12902000.0
2010-01-20 12:00:00,6.27,6.29,6.26,6.28,6376000.0,6.27,6.29,6.26,6.28,6376000.0
2010-01-20 12:30:00,6.28,6.29,6.27,6.28,5936000.0,6.28,6.29,6.27,6.28,5936000.0
2010-01-20 13:00:00,6.28,6.29,6.25,6.28,6824000.0,6.28,6.29,6.25,6.28,6824000.0
2010-01-20 13:30:00,6.28,6.31,6.28,6.29,8242000.0,6.28,6.31,6.28,6.29,8242000.0
2010-01-20 14:00:00,6.29,6.31,6.28,6.28,7094000.0,6.29,6.31,6.28,6.28,7094000.0
2010-01-20 14:30:00,6.28,6.29,6.26,6.27,9268000.0,6.28,6.29,6.26,6.27,9268000.0
2010-01-20 15:00:00,6.27,6.29,6.26,6.28,9262000.0,6.27,6.29,6.26,6.28,9262000.0
2010-01-20 15:30:00,6.29,6.3,6.26,6.29,16826000.0,6.29,6.3,6.26,6.29,16826000.0
2010-01-21 09:30:00,6.36,6.41,6.31,6.38,29708000.0,6.36,6.41,6.31,6.38,29708000.0
2010-01-21 10:00:00,6.38,6.4,6.28,6.29,18736000.0,6.38,6.4,6.28,6.29,18736000.0
2010-01-21 10:30:00,6.29,6.32,6.27,6.31,15812000.0,6.29,6.32,6.27,6.31,15812000.0
2010-01-21 11:00:00,6.31,6.33,6.26,6.27,18896000.0,6.31,6.33,6.26,6.27,18896000.0
2010-01-21 11:30:00,6.27,6.3,6.25,6.28,13708000.0,6.27,6.3,6.25,6.28,13708000.0
2010-01-21 12:00:00,6.28,6.32,6.27,6.3,14346000.0,6.28,6.32,6.27,6.3,14346000.0
2010-01-21 12:30:00,6.3,6.31,6.27,6.28,6674000.0,6.3,6.31,6.27,6.28,6674000.0
2010-01-21 13:00:00,6.28,6.32,6.26,6.31,9272000.0,6.28,6.32,6.26,6.31,9272000.0
2010-01-21 13:30:00,6.32,6.36,6.31,6.35,11532000.0,6.32,6.36,6.31,6.35,11532000.0
2010-01-21 14:00:00,6.35,6.36,6.33,6.35,6972000.0,6.35,6.36,6.33,6.35,6972000.0
2010-01-21 14:30:00,6.35,6.37,6.34,6.35,8182000.0,6.35,6.37,6.34,6.35,8182000.0
2010-01-21 15:00:00,6.35,6.35,6.32,6.33,8938000.0,6.35,6.35,6.32,6.33,8938000.0
2010-01-21 15:30:00,6.33,6.36,6.32,6.33,18372000.0,6.33,6.36,6.32,6.33,18372000.0
2010-01-22 09:30:00,6.28,6.38,6.28,6.29,31608000.0,6.28,6.38,6.28,6.29,31608000.0
2010-01-22 10:00:00,6.29,6.3,6.21,6.26,28774000.0,6.29,6.3,6.21,6.26,28774000.0
2010-01-22 10:30:00,6.26,6.27,6.23,6.27,12276000.0,6.26,6.27,6.23,6.27,12276000.0
2010-01-22 11:00:00,6.27,6.32,6.26,6.29,13470000.0,6.27,6.32,6.26,6.29,13470000.0
2010-01-22 11:30:00,6.29,6.3,6.26,6.27,7666000.0,6.29,6.3,6.26,6.27,7666000.0
2010-01-22 12:00:00,6.27,6.29,6.26,6.28,4552000.0,6.27,6.29,6.26,6.28,4552000.0
2010-01-22 12:30:00,6.28,6.3,6.27,6.29,6346000.0,6.28,6.3,6.27,6.29,6346000.0
2010-01-22 13:00:00,6.29,6.29,6.24,6.25,9876000.0,6.29,6.29,6.24,6.25,9876000.0
2010-01-22 13:30:00,6.26,6.26,6.25,6.26,8328000.0,6.26,6.26,6.25,6.26,8328000.0
2010-01-22 14:00:00,6.26,6.27,6.24,6.25,6488000.0,6.26,6.27,6.24,6.25,6488000.0
2010-01-22 14:30:00,6.25,6.26,6.12,6.12,27396000.0,6.25,6.26,6.12,6.12,27396000.0
2010-01-22 15:00:00,6.12,6.14,6.06,6.08,31254000.0,6.12,6.14,6.06,6.08,31254000.0
2010-01-22 15:30:00,6.08,6.09,6.04,6.07,34028000.0,6.08,6.09,6.04,6.07,34028000.0
2010-01-25 09:30:00,6.1,6.11,5.93,5.95,46956000.0,6.1,6.11,5.93,5.95,46956000.0
2010-01-25 10:00:00,5.95,5.99,5.91,5.97,37022000.0,5.95,5.99,5.91,5.97,37022000.0
2010-01-25 10:30:00,5.97,6.02,5.97,5.99,22068000.0,5.97,6.02,5.97,5.99,22068000.0
2010-01-25 11:00:00,5.99,6.0,5.91,5.96,18928000.0,5.99,6.0,5.91,5.96,18928000.0
2010-01-25 11:30:00,5.96,5.98,5.93,5.97,8544000.0,5.96,5.98,5.93,5.97,8544000.0
2010-01-25 12:00:00,5.97,5.98,5.95,5.96,7274000.0,5.97,5.98,5.95,5.96,7274000.0
2010-01-25 12:30:00,5.96,5.97,5.95,5.96,5358000.0,5.96,5.97,5.95,5.96,5358000.0
2010-01-25 13:00:00,5.96,6.0,5.94,5.99,9926000.0,5.96,6.0,5.94,5.99,9926000.0
2010-01-25 13:30:00,5.99,6.03,5.99,6.01,15756000.0,5.99,6.03,5.99,6.01,15756000.0
2010-01-25 14:00:00,6.01,6.06,6.0,6.05,12428000.0,6.01,6.06,6.0,6.05,12428000.0
2010-01-25 14:30:00,6.05,6.06,6.03,6.06,10018000.0,6.05,6.06,6.03,6.06,10018000.0
2010-01-25 15:00:00,6.06,6.08,6.02,6.03,14174000.0,6.06,6.08,6.02,6.03,14174000.0
2010-01-25 15:30:00,6.03,6.04,6.0,6.02,14252000.0,6.03,6.04,6.0,6.02,14252000.0
2010-01-26 09:30:00,6.03,6.1,5.97,6.1,32018000.0,6.03,6.1,5.97,6.1,32018000.0
2010-01-26 10:00:00,6.09,6.15,6.08,6.1,25646000.0,6.09,6.15,6.08,6.1,25646000.0
2010-01-26 10:30:00,6.1,6.12,6.06,6.07,15570000.0,6.1,6.12,6.06,6.07,15570000.0
2010-01-26 11:00:00,6.07,6.08,6.02,6.02,14726000.0,6.07,6.08,6.02,6.02,14726000.0
2010-01-26 11:30:00,6.02,6.07,6.02,6.04,11226000.0,6.02,6.07,6.02,6.04,11226000.0
2010-01-26 12:00:00,6.04,6.07,6.04,6.05,8932000.0,6.04,6.07,6.04,6.05,8932000.0
2010-01-26 12:30:00,6.05,6.07,6.03,6.06,7506000.0,6.05,6.07,6.03,6.06,7506000.0
2010-01-26 13:00:00,6.06,6.06,6.02,6.02,7684000.0,6.06,6.06,6.02,6.02,7684000.0
2010-01-26 13:30:00,6.02,6.06,6.02,6.05,8834000.0,6.02,6.06,6.02,6.05,8834000.0
2010-01-26 14:00:00,6.05,6.05,6.02,6.02,6012000.0,6.05,6.05,6.02,6.02,6012000.0
2010-01-26 14:30:00,6.02,6.04,6.01,6.03,8674000.0,6.02,6.04,6.01,6.03,8674000.0
2010-01-26 15:00:00,6.03,6.03,5.96,5.96,15078000.0,6.03,6.03,5.96,5.96,15078000.0
2010-01-26 15:30:00,5.96,5.99,5.95,5.97,21128000.0,5.96,5.99,5.95,5.97,21128000.0
2010-01-27 09:30:00,6.05,6.13,6.02,6.11,38454000.0,6.05,6.13,6.02,6.11,38454000.0
2010-01-27 10:00:00,6.1,6.14,6.06,6.13,28026000.0,6.1,6.14,6.06,6.13,28026000.0
2010-01-27 10:30:00,6.14,6.15,6.07,6.14,17132000.0,6.14,6.15,6.07,6.14,17132000.0
2010-01-27 11:00:00,6.14,6.16,6.12,6.16,14418000.0,6.14,6.16,6.12,6.16,14418000.0
2010-01-27 11:30:00,6.16,6.16,6.12,6.14,9038000.0,6.16,6.16,6.12,6.14,9038000.0
2010-01-27 12:00:00,6.14,6.14,6.11,6.12,7020000.0,6.14,6.14,6.11,6.12,7020000.0
2010-01-27 12:30:00,6.12,6.13,6.09,6.1,6862000.0,6.12,6.13,6.09,6.1,6862000.0
2010-01-27 13:00:00,6.09,6.11,6.06,6.09,13138000.0,6.09,6.11,6.06,6.09,13138000.0
2010-01-27 13:30:00,6.09,6.09,5.99,6.02,23288000.0,6.09,6.09,5.99,6.02,23288000.0
2010-01-27 14:00:00,6.02,6.09,5.94,5.98,42834000.0,6.02,6.09,5.94,5.98,42834000.0
2010-01-27 14:30:00,5.98,6.1,5.96,6.05,30778000.0,5.98,6.1,5.96,6.05,30778000.0
2010-01-27 15:00:00,6.05,6.11,6.02,6.11,20588000.0,6.05,6.11,6.02,6.11,20588000.0
2010-01-27 15:30:00,6.11,6.17,6.1,6.14,33008000.0,6.11,6.17,6.1,6.14,33008000.0
2010-01-28 09:30:00,6.22,6.29,6.2,6.25,55152000.0,6.22,6.29,6.2,6.25,55152000.0
2010-01-28 10:00:00,6.25,6.28,6.19,6.22,32492000.0,6.25,6.28,6.19,6.22,32492000.0
2010-01-28 10:30:00,6.22,6.26,6.21,6.22,25372000.0,6.22,6.26,6.21,6.22,25372000.0
2010-01-28 11:00:00,6.22,6.24,6.19,6.22,23234000.0,6.22,6.24,6.19,6.22,23234000.0
2010-01-28 11:30:00,6.22,6.22,6.14,6.21,30452000.0,6.22,6.22,6.14,6.21,30452000.0
2010-01-28 12:00:00,6.21,6.25,6.2,6.21,21360000.0,6.21,6.25,6.2,6.21,21360000.0
2010-01-28 12:30:00,6.21,6.24,6.2,6.23,15034000.0,6.21,6.24,6.2,6.23,15034000.0
2010-01-28 13:00:00,6.23,6.26,6.22,6.26,18176000.0,6.23,6.26,6.22,6.26,18176000.0
2010-01-28 13:30:00,6.26,6.31,6.25,6.29,19610000.0,6.26,6.31,6.25,6.29,19610000.0
2010-01-28 14:00:00,6.29,6.32,6.25,6.31,26226000.0,6.29,6.32,6.25,6.31,26226000.0
2010-01-28 14:30:00,6.31,6.36,6.3,6.34,30414000.0,6.31,6.36,6.3,6.34,30414000.0
2010-01-28 15:00:00,6.34,6.35,6.31,6.32,22968000.0,6.34,6.35,6.31,6.32,22968000.0
2010-01-28 15:30:00,6.32,6.32,6.28,6.28,54000000.0,6.32,6.32,6.28,6.28,54000000.0
2010-01-29 09:30:00,6.49,6.59,6.41,6.53,115098000.0,6.49,6.59,6.41,6.53,115098000.0
2010-01-29 10:00:00,6.53,6.53,6.36,6.49,77166000.0,6.53,6.53,6.36,6.49,77166000.0
2010-01-29 10:30:00,6.49,6.5,6.41,6.49,49628000.0,6.49,6.5,6.41,6.49,49628000.0
2010-01-29 11:00:00,6.49,6.55,6.44,6.46,52122000.0,6.49,6.55,6.44,6.46,52122000.0
2010-01-29 11:30:00,6.46,6.47,6.42,6.44,25764000.0,6.46,6.47,6.42,6.44,25764000.0
2010-01-29 12:00:00,6.44,6.49,6.43,6.47,23740000.0,6.44,6.49,6.43,6.47,23740000.0
2010-01-29 12:30:00,6.47,6.48,6.44,6.45,14688000.0,6.47,6.48,6.44,6.45,14688000.0
2010-01-29 13:00:00,6.45,6.45,6.37,6.37,24144000.0,6.45,6.45,6.37,6.37,24144000.0
2010-01-29 13:30:00,6.37,6.39,6.32,6.36,32030000.0,6.37,6.39,6.32,6.36,32030000.0
2010-01-29 14:00:00,6.36,6.4,6.35,6.37,25552000.0,6.36,6.4,6.35,6.37,25552000.0
2010-01-29 14:30:00,6.37,6.38,6.26,6.27,41628000.0,6.37,6.38,6.26,6.27,41628000.0
2010-01-29 15:00:00,6.27,6.3,6.21,6.24,37144000.0,6.27,6.3,6.21,6.24,37144000.0
2010-01-29 15:30:00,6.24,6.32,6.22,6.26,39684000.0,6.24,6.32,6.22,6.26,39684000.0
2010-02-01 09:30:00,6.16,6.24,6.06,6.08,65652000.0,6.16,6.24,6.06,6.08,65652000.0
2010-02-01 10:00:00,6.08,6.1,5.94,5.97,70314000.0,6.08,6.1,5.94,5.97,70314000.0
2010-02-01 10:30:00,5.97,6.0,5.87,5.87,62938000.0,5.97,6.0,5.87,5.87,62938000.0
2010-02-01 11:00:00,5.87,5.88,5.79,5.84,69828000.0,5.87,5.88,5.79,5.84,69828000.0
2010-02-01 11:30:00,5.84,5.84,5.7,5.71,73394000.0,5.84,5.84,5.7,5.71,73394000.0
2010-02-01 12:00:00,5.71,5.81,5.69,5.8,61426000.0,5.71,5.81,5.69,5.8,61426000.0
2010-02-01 12:30:00,5.8,5.83,5.76,5.78,47028000.0,5.8,5.83,5.76,5.78,47028000.0
2010-02-01 13:00:00,5.78,5.8,5.75,5.78,37302000.0,5.78,5.8,5.75,5.78,37302000.0
2010-02-01 13:30:00,5.78,5.88,5.77,5.87,44226000.0,5.78,5.88,5.77,5.87,44226000.0
2010-02-01 14:00:00,5.87,5.89,5.83,5.85,43676000.0,5.87,5.89,5.83,5.85,43676000.0
2010-02-01 14:30:00,5.85,5.93,5.85,5.9,45324000.0,5.85,5.93,5.85,5.9,45324000.0
2010-02-01 15:00:00,5.9,5.94,5.87,5.91,48266000.0,5.9,5.94,5.87,5.91,48266000.0
2010-02-01 15:30:00,5.91,5.95,5.89,5.95,62322000.0,5.91,5.95,5.89,5.95,62322000.0
2010-02-02 09:30:00,5.94,5.95,5.77,5.8,84206000.0,5.94,5.95,5.77,5.8,84206000.0
2010-02-02 10:00:00,5.79,5.81,5.72,5.73,64162000.0,5.79,5.81,5.72,5.73,64162000.0
2010-02-02 10:30:00,5.73,5.82,5.73,5.76,47858000.0,5.73,5.82,5.73,5.76,47858000.0
2010-02-02 11:00:00,5.76,5.79,5.74,5.79,27260000.0,5.76,5.79,5.74,5.79,27260000.0
2010-02-02 11:30:00,5.79,5.84,5.77,5.83,33526000.0,5.79,5.84,5.77,5.83,33526000.0
2010-02-02 12:00:00,5.83,5.86,5.82,5.85,19692000.0,5.83,5.86,5.82,5.85,19692000.0
2010-02-02 12:30:00,5.85,5.86,5.83,5.85,14514000.0,5.85,5.86,5.83,5.85,14514000.0
2010-02-02 13:00:00,5.85,5.86,5.81,5.83,14584000.0,5.85,5.86,5.81,5.83,14584000.0
2010-02-02 13:30:00,5.83,5.87,5.82,5.85,16098000.0,5.83,5.87,5.82,5.85,16098000.0
2010-02-02 14:00:00,5.84,5.86,5.81,5.82,16360000.0,5.84,5.86,5.81,5.82,16360000.0
2010-02-02 14:30:00,5.82,5.92,5.82,5.91,33242000.0,5.82,5.92,5.82,5.91,33242000.0
2010-02-02 15:00:00,5.91,5.95,5.89,5.92,36076000.0,5.91,5.95,5.89,5.92,36076000.0
2010-02-02 15:30:00,5.92,5.93,5.89,5.9,31208000.0,5.92,5.93,5.89,5.9,31208000.0
2010-02-03 09:30:00,5.86,5.93,5.83,5.89,43184000.0,5.86,5.93,5.83,5.89,43184000.0
2010-02-03 10:00:00,5.89,5.9,5.83,5.85,29578000.0,5.89,5.9,5.83,5.85,29578000.0
2010-02-03 10:30:00,5.85,5.9,5.83,5.89,19478000.0,5.85,5.9,5.83,5.89,19478000.0
2010-02-03 11:00:00,5.89,5.97,5.85,5.93,31570000.0,5.89,5.97,5.85,5.93,31570000.0
2010-02-03 11:30:00,5.93,5.94,5.9,5.92,14072000.0,5.93,5.94,5.9,5.92,14072000.0
2010-02-03 12:00:00,5.92,5.95,5.91,5.92,8926000.0,5.92,5.95,5.91,5.92,8926000.0
2010-02-03 12:30:00,5.92,5.96,5.92,5.94,10246000.0,5.92,5.96,5.92,5.94,10246000.0
2010-02-03 13:00:00,5.94,5.98,5.93,5.96,12374000.0,5.94,5.98,5.93,5.96,12374000.0
2010-02-03 13:30:00,5.96,5.98,5.92,5.93,12846000.0,5.96,5.98,5.92,5.93,12846000.0
2010-02-03 14:00:00,5.93,5.94,5.91,5.93,10102000.0,5.93,5.94,5.91,5.93,10102000.0
2010-02-03 14:30:00,5.93,5.97,5.93,5.96,10258000.0,5.93,5.97,5.93,5.96,10258000.0
2010-02-03 15:00:00,5.96,5.97,5.94,5.94,13578000.0,5.96,5.97,5.94,5.94,13578000.0
2010-02-03 15:30:00,5.94,5.98,5.93,5.96,22514000.0,5.94,5.98,5.93,5.96,22514000.0
2010-02-04 09:30:00,5.93,6.02,5.86,5.87,50380000.0,5.93,6.02,5.86,5.87,50380000.0
2010-02-04 10:00:00,5.87,5.89,5.84,5.86,28916000.0,5.87,5.89,5.84,5.86,28916000.0
2010-02-04 10:30:00,5.86,5.89,5.85,5.87,19624000.0,5.86,5.89,5.85,5.87,19624000.0
2010-02-04 11:00:00,5.87,5.89,5.84,5.86,13708000.0,5.87,5.89,5.84,5.86,13708000.0
2010-02-04 11:30:00,5.86,5.86,5.8,5.82,15972000.0,5.86,5.86,5.8,5.82,15972000.0
2010-02-04 12:00:00,5.82,5.85,5.81,5.84,7662000.0,5.82,5.85,5.81,5.84,7662000.0
2010-02-04 12:30:00,5.84,5.84,5.8,5.82,8150000.0,5.84,5.84,5.8,5.82,8150000.0
2010-02-04 13:00:00,5.82,5.85,5.82,5.85,7918000.0,5.82,5.85,5.82,5.85,7918000.0
2010-02-04 13:30:00,5.85,5.85,5.82,5.82,13970000.0,5.85,5.85,5.82,5.82,13970000.0
2010-02-04 14:00:00,5.82,5.84,5.79,5.83,19234000.0,5.82,5.84,5.79,5.83,19234000.0
2010-02-04 14:30:00,5.83,5.85,5.81,5.84,15582000.0,5.83,5.85,5.81,5.84,15582000.0
2010-02-04 15:00:00,5.84,5.86,5.81,5.81,21130000.0,5.84,5.86,5.81,5.81,21130000.0
2010-02-04 15:30:00,5.81,5.82,5.79,5.8,25136000.0,5.81,5.82,5.79,5.8,25136000.0
2010-02-05 09:30:00,5.8,5.8,5.71,5.74,40962000.0,5.8,5.8,5.71,5.74,40962000.0
2010-02-05 10:00:00,5.74,5.87,5.72,5.84,31872000.0,5.74,5.87,5.72,5.84,31872000.0
2010-02-05 10:30:00,5.84,5.87,5.82,5.83,16364000.0,5.84,5.87,5.82,5.83,16364000.0
2010-02-05 11:00:00,5.83,5.86,5.81,5.83,8794000.0,5.83,5.86,5.81,5.83,8794000.0
2010-02-05 11:30:00,5.83,5.84,5.79,5.82,12188000.0,5.83,5.84,5.79,5.82,12188000.0
2010-02-05 12:00:00,5.82,5.84,5.8,5.83,7938000.0,5.82,5.84,5.8,5.83,7938000.0
2010-02-05 12:30:00,5.83,5.85,5.82,5.85,7688000.0,5.83,5.85,5.82,5.85,7688000.0
2010-02-05 13:00:00,5.85,5.85,5.78,5.78,10372000.0,5.85,5.85,5.78,5.78,10372000.0
2010-02-05 13:30:00,5.78,5.8,5.76,5.78,13502000.0,5.78,5.8,5.76,5.78,13502000.0
2010-02-05 14:00:00,5.78,5.82,5.78,5.8,10590000.0,5.78,5.82,5.78,5.8,10590000.0
2010-02-05 14:30:00,5.8,5.8,5.75,5.79,12096000.0,5.8,5.8,5.75,5.79,12096000.0
2010-02-05 15:00:00,5.79,5.86,5.79,5.85,21462000.0,5.79,5.86,5.79,5.85,21462000.0
2010-02-05 15:30:00,5.85,5.88,5.84,5.87,19772000.0,5.85,5.88,5.84,5.87,19772000.0
2010-02-08 09:30:00,5.99,6.05,5.95,5.99,41116000.0,5.99,6.05,5.95,5.99,41116000.0
2010-02-08 10:00:00,5.99,6.01,5.92,5.93,26526000.0,5.99,6.01,5.92,5.93,26526000.0
2010-02-08 10:30:00,5.93,5.96,5.93,5.96,11488000.0,5.93,5.96,5.93,5.96,11488000.0
2010-02-08 11:00:00,5.96,5.99,5.94,5.94,14034000.0,5.96,5.99,5.94,5.94,14034000.0
2010-02-08 11:30:00,5.94,5.97,5.92,5.95,11708000.0,5.94,5.97,5.92,5.95,11708000.0
2010-02-08 12:00:00,5.95,5.96,5.93,5.96,6378000.0,5.95,5.96,5.93,5.96,6378000.0
2010-02-08 12:30:00,5.96,5.97,5.94,5.94,4548000.0,5.96,5.97,5.94,5.94,4548000.0
2010-02-08 13:00:00,5.94,5.95,5.9,5.92,9976000.0,5.94,5.95,5.9,5.92,9976000.0
2010-02-08 13:30:00,5.93,5.93,5.88,5.9,9846000.0,5.93,5.93,5.88,5.9,9846000.0
2010-02-08 14:00:00,5.9,5.92,5.9,5.9,6342000.0,5.9,5.92,5.9,5.9,6342000.0
2010-02-08 14:30:00,5.9,5.9,5.86,5.86,11884000.0,5.9,5.9,5.86,5.86,11884000.0
2010-02-08 15:00:00,5.86,5.87,5.84,5.86,14024000.0,5.86,5.87,5.84,5.86,14024000.0
2010-02-08 15:30:00,5.86,5.87,5.83,5.84,18104000.0,5.86,5.87,5.83,5.84,18104000.0
2010-02-09 09:30:00,5.91,5.95,5.85,5.9,27038000.0,5.91,5.95,5.85,5.9,27038000.0
2010-02-09 10:00:00,5.9,5.93,5.88,5.91,18756000.0,5.9,5.93,5.88,5.91,18756000.0
2010-02-09 10:30:00,5.91,5.94,5.89,5.92,14250000.0,5.91,5.94,5.89,5.92,14250000.0
2010-02-09 11:00:00,5.92,5.93,5.86,5.87,16996000.0,5.92,5.93,5.86,5.87,16996000.0
2010-02-09 11:30:00,5.87,5.94,5.86,5.93,13982000.0,5.87,5.94,5.86,5.93,13982000.0
2010-02-09 12:00:00,5.93,5.95,5.91,5.93,8586000.0,5.93,5.95,5.91,5.93,8586000.0
2010-02-09 12:30:00,5.94,5.95,5.91,5.93,12106000.0,5.94,5.95,5.91,5.93,12106000.0
2010-02-09 13:00:00,5.93,5.94,5.92,5.92,5428000.0,5.93,5.94,5.92,5.92,5428000.0
2010-02-09 13:30:00,5.92,5.95,5.92,5.93,6570000.0,5.92,5.95,5.92,5.93,6570000.0
2010-02-09 14:00:00,5.93,5.93,5.91,5.93,7170000.0,5.93,5.93,5.91,5.93,7170000.0
2010-02-09 14:30:00,5.93,5.94,5.9,5.91,13718000.0,5.93,5.94,5.9,5.91,13718000.0
2010-02-09 15:00:00,5.91,5.93,5.9,5.91,14080000.0,5.91,5.93,5.9,5.91,14080000.0
2010-02-09 15:30:00,5.91,5.93,5.89,5.9,18876000.0,5.91,5.93,5.89,5.9,18876000.0
2010-02-10 09:30:00,5.9,5.93,5.87,5.89,18056000.0,5.9,5.93,5.87,5.89,18056000.0
2010-02-10 10:00:00,5.89,5.89,5.81,5.82,18484000.0,5.89,5.89,5.81,5.82,18484000.0
2010-02-10 10:30:00,5.82,5.84,5.8,5.83,14886000.0,5.82,5.84,5.8,5.83,14886000.0
2010-02-10 11:00:00,5.83,5.86,5.81,5.85,8112000.0,5.83,5.86,5.81,5.85,8112000.0
2010-02-10 11:30:00,5.85,5.87,5.84,5.86,7042000.0,5.85,5.87,5.84,5.86,7042000.0
2010-02-10 12:00:00,5.86,5.9,5.85,5.9,10196000.0,5.86,5.9,5.85,5.9,10196000.0
2010-02-10 12:30:00,5.9,5.91,5.88,5.88,6392000.0,5.9,5.91,5.88,5.88,6392000.0
2010-02-10 13:00:00,5.88,5.9,5.87,5.9,6432000.0,5.88,5.9,5.87,5.9,6432000.0
2010-02-10 13:30:00,5.9,5.9,5.86,5.87,5342000.0,5.9,5.9,5.86,5.87,5342000.0
2010-02-10 14:00:00,5.87,5.88,5.86,5.87,4018000.0,5.87,5.88,5.86,5.87,4018000.0
2010-02-10 14:30:00,5.87,5.87,5.86,5.87,3630000.0,5.87,5.87,5.86,5.87,3630000.0
2010-02-10 15:00:00,5.87,5.89,5.87,5.89,5434000.0,5.87,5.89,5.87,5.89,5434000.0
2010-02-10 15:30:00,5.89,5.89,5.85,5.87,10866000.0,5.89,5.89,5.85,5.87,10866000.0
2010-02-11 09:30:00,5.86,5.88,5.83,5.84,12324000.0,5.86,5.88,5.83,5.84,12324000.0
2010-02-11 10:00:00,5.84,5.89,5.83,5.87,12244000.0,5.84,5.89,5.83,5.87,12244000.0
2010-02-11 10:30:00,5.87,5.92,5.86,5.9,15604000.0,5.87,5.92,5.86,5.9,15604000.0
2010-02-11 11:00:00,5.9,5.96,5.9,5.95,18516000.0,5.9,5.96,5.9,5.95,18516000.0
2010-02-11 11:30:00,5.95,5.97,5.93,5.95,12940000.0,5.95,5.97,5.93,5.95,12940000.0
2010-02-11 12:00:00,5.95,5.99,5.95,5.97,9196000.0,5.95,5.99,5.95,5.97,9196000.0
2010-02-11 12:30:00,5.97,5.98,5.96,5.96,6134000.0,5.97,5.98,5.96,5.96,6134000.0
2010-02-11 13:00:00,5.96,5.98,5.94,5.96,9052000.0,5.96,5.98,5.94,5.96,9052000.0
2010-02-11 13:30:00,5.96,5.98,5.95,5.98,7296000.0,5.96,5.98,5.95,5.98,7296000.0
2010-02-11 14:00:00,5.98,5.99,5.97,5.99,9902000.0,5.98,5.99,5.97,5.99,9902000.0
2010-02-11 14:30:00,5.99,6.0,5.98,6.0,9394000.0,5.99,6.0,5.98,6.0,9394000.0
2010-02-11 15:00:00,6.0,6.02,5.99,6.0,14256000.0,6.0,6.02,5.99,6.0,14256000.0
2010-02-11 15:30:00,6.0,6.02,5.98,6.0,19698000.0,6.0,6.02,5.98,6.0,19698000.0
2010-02-12 09:30:00,5.95,5.97,5.9,5.93,22200000.0,5.95,5.97,5.9,5.93,22200000.0
2010-02-12 10:00:00,5.93,5.94,5.88,5.89,18936000.0,5.93,5.94,5.88,5.89,18936000.0
2010-02-12 10:30:00,5.89,5.91,5.88,5.9,11608000.0,5.89,5.91,5.88,5.9,11608000.0
2010-02-12 11:00:00,5.9,5.93,5.9,5.92,6174000.0,5.9,5.93,5.9,5.92,6174000.0
2010-02-12 11:30:00,5.92,5.94,5.92,5.93,8800000.0,5.92,5.94,5.92,5.93,8800000.0
2010-02-12 12:00:00,5.93,5.99,5.93,5.97,11504000.0,5.93,5.99,5.93,5.97,11504000.0
2010-02-12 12:30:00,5.97,5.98,5.95,5.97,7158000.0,5.97,5.98,5.95,5.97,7158000.0
2010-02-12 13:00:00,5.97,5.97,5.92,5.94,6012000.0,5.97,5.97,5.92,5.94,6012000.0
2010-02-12 13:30:00,5.93,5.95,5.92,5.95,3902000.0,5.93,5.95,5.92,5.95,3902000.0
2010-02-12 14:00:00,5.94,5.99,5.94,5.99,8160000.0,5.94,5.99,5.94,5.99,8160000.0
2010-02-12 14:30:00,5.99,6.0,5.97,5.98,9504000.0,5.99,6.0,5.97,5.98,9504000.0
2010-02-12 15:00:00,5.97,5.99,5.95,5.97,10302000.0,5.97,5.99,5.95,5.97,10302000.0
2010-02-12 15:30:00,5.97,6.0,5.95,5.98,22788000.0,5.97,6.0,5.95,5.98,22788000.0
2010-02-16 09:30:00,6.0,6.03,5.92,5.92,27672000.0,6.0,6.03,5.92,5.92,27672000.0
2010-02-16 10:00:00,5.92,5.95,5.9,5.93,12358000.0,5.92,5.95,5.9,5.93,12358000.0
2010-02-16 10:30:00,5.93,5.98,5.92,5.93,14072000.0,5.93,5.98,5.92,5.93,14072000.0
2010-02-16 11:00:00,5.93,5.94,5.9,5.91,14806000.0,5.93,5.94,5.9,5.91,14806000.0
2010-02-16 11:30:00,5.91,5.94,5.9,5.91,11520000.0,5.91,5.94,5.9,5.91,11520000.0
2010-02-16 12:00:00,5.92,5.93,5.9,5.91,7228000.0,5.92,5.93,5.9,5.91,7228000.0
2010-02-16 12:30:00,5.91,5.92,5.89,5.9,7388000.0,5.91,5.92,5.89,5.9,7388000.0
2010-02-16 13:00:00,5.9,5.9,5.88,5.89,7622000.0,5.9,5.9,5.88,5.89,7622000.0
2010-02-16 13:30:00,5.89,5.9,5.88,5.88,8630000.0,5.89,5.9,5.88,5.88,8630000.0
2010-02-16 14:00:00,5.88,5.9,5.88,5.89,8756000.0,5.88,5.9,5.88,5.89,8756000.0
2010-02-16 14:30:00,5.89,5.9,5.87,5.89,12696000.0,5.89,5.9,5.87,5.89,12696000.0
2010-02-16 15:00:00,5.88,5.89,5.88,5.88,9316000.0,5.88,5.89,5.88,5.88,9316000.0
2010-02-16 15:30:00,5.88,5.89,5.86,5.88,28114000.0,5.88,5.89,5.86,5.88,28114000.0
2010-02-17 09:30:00,5.85,5.86,5.79,5.82,33238000.0,5.85,5.86,5.79,5.82,33238000.0
2010-02-17 10:00:00,5.82,5.86,5.81,5.81,20536000.0,5.82,5.86,5.81,5.81,20536000.0
2010-02-17 10:30:00,5.81,5.85,5.81,5.83,12472000.0,5.81,5.85,5.81,5.83,12472000.0
2010-02-17 11:00:00,5.83,5.83,5.78,5.78,16352000.0,5.83,5.83,5.78,5.78,16352000.0
2010-02-17 11:30:00,5.78,5.81,5.78,5.8,11978000.0,5.78,5.81,5.78,5.8,11978000.0
2010-02-17 12:00:00,5.8,5.81,5.79,5.8,8420000.0,5.8,5.81,5.79,5.8,8420000.0
2010-02-17 12:30:00,5.8,5.81,5.78,5.81,7242000.0,5.8,5.81,5.78,5.81,7242000.0
2010-02-17 13:00:00,5.81,5.82,5.81,5.81,8858000.0,5.81,5.82,5.81,5.81,8858000.0
2010-02-17 13:30:00,5.8,5.81,5.8,5.8,6486000.0,5.8,5.81,5.8,5.8,6486000.0
2010-02-17 14:00:00,5.8,5.81,5.79,5.79,7838000.0,5.8,5.81,5.79,5.79,7838000.0
2010-02-17 14:30:00,5.79,5.81,5.79,5.8,8584000.0,5.79,5.81,5.79,5.8,8584000.0
2010-02-17 15:00:00,5.8,5.82,5.8,5.81,11262000.0,5.8,5.82,5.8,5.81,11262000.0
2010-02-17 15:30:00,5.81,5.82,5.79,5.82,18602000.0,5.81,5.82,5.79,5.82,18602000.0
2010-02-18 09:30:00,5.79,5.8,5.74,5.76,23498000.0,5.79,5.8,5.74,5.76,23498000.0
2010-02-18 10:00:00,5.76,5.81,5.75,5.79,22072000.0,5.76,5.81,5.75,5.79,22072000.0
2010-02-18 10:30:00,5.79,5.83,5.78,5.82,17660000.0,5.79,5.83,5.78,5.82,17660000.0
2010-02-18 11:00:00,5.82,5.83,5.81,5.81,13266000.0,5.82,5.83,5.81,5.81,13266000.0
2010-02-18 11:30:00,5.81,5.83,5.8,5.82,8174000.0,5.81,5.83,5.8,5.82,8174000.0
2010-02-18 12:00:00,5.82,5.85,5.81,5.84,9360000.0,5.82,5.85,5.81,5.84,9360000.0
2010-02-18 12:30:00,5.84,5.84,5.83,5.84,6972000.0,5.84,5.84,5.83,5.84,6972000.0
2010-02-18 13:00:00,5.84,5.86,5.84,5.85,6882000.0,5.84,5.86,5.84,5.85,6882000.0
2010-02-18 13:30:00,5.85,5.87,5.85,5.87,10584000.0,5.85,5.87,5.85,5.87,10584000.0
2010-02-18 14:00:00,5.87,5.88,5.86,5.88,11932000.0,5.87,5.88,5.86,5.88,11932000.0
2010-02-18 14:30:00,5.88,5.89,5.87,5.89,10244000.0,5.88,5.89,5.87,5.89,10244000.0
2010-02-18 15:00:00,5.89,5.9,5.88,5.89,14696000.0,5.89,5.9,5.88,5.89,14696000.0
2010-02-18 15:30:00,5.89,5.93,5.89,5.9,29764000.0,5.89,5.93,5.89,5.9,29764000.0
2010-02-19 09:30:00,5.9,5.95,5.87,5.89,30954000.0,5.9,5.95,5.87,5.89,30954000.0
2010-02-19 10:00:00,5.89,5.92,5.88,5.91,11852000.0,5.89,5.92,5.88,5.91,11852000.0
2010-02-19 10:30:00,5.91,5.92,5.88,5.89,10046000.0,5.91,5.92,5.88,5.89,10046000.0
2010-02-19 11:00:00,5.89,5.9,5.89,5.9,6538000.0,5.89,5.9,5.89,5.9,6538000.0
2010-02-19 11:30:00,5.9,5.92,5.89,5.92,8484000.0,5.9,5.92,5.89,5.92,8484000.0
2010-02-19 12:00:00,5.92,5.93,5.9,5.9,10678000.0,5.92,5.93,5.9,5.9,10678000.0
2010-02-19 12:30:00,5.9,5.92,5.89,5.9,6674000.0,5.9,5.92,5.89,5.9,6674000.0
2010-02-19 13:00:00,5.9,5.91,5.89,5.9,3700000.0,5.9,5.91,5.89,5.9,3700000.0
2010-02-19 13:30:00,5.9,5.9,5.87,5.88,7078000.0,5.9,5.9,5.87,5.88,7078000.0
2010-02-19 14:00:00,5.88,5.88,5.86,5.87,5216000.0,5.88,5.88,5.86,5.87,5216000.0
2010-02-19 14:30:00,5.87,5.88,5.86,5.87,5198000.0,5.87,5.88,5.86,5.87,5198000.0
2010-02-19 15:00:00,5.87,5.87,5.85,5.86,10000000.0,5.87,5.87,5.85,5.86,10000000.0
2010-02-19 15:30:00,5.86,5.88,5.86,5.88,16946000.0,5.86,5.88,5.86,5.88,16946000.0
2010-02-22 09:30:00,5.87,5.88,5.81,5.83,17458000.0,5.87,5.88,5.81,5.83,17458000.0
2010-02-22 10:00:00,5.83,5.92,5.81,5.91,22640000.0,5.83,5.92,5.81,5.91,22640000.0
2010-02-22 10:30:00,5.91,5.93,5.88,5.89,10320000.0,5.91,5.93,5.88,5.89,10320000.0
2010-02-22 11:00:00,5.89,5.9,5.87,5.88,7764000.0,5.89,5.9,5.87,5.88,7764000.0
2010-02-22 11:30:00,5.88,5.88,5.87,5.87,4424000.0,5.88,5.88,5.87,5.87,4424000.0
2010-02-22 12:00:00,5.87,5.9,5.87,5.89,4572000.0,5.87,5.9,5.87,5.89,4572000.0
2010-02-22 12:30:00,5.89,5.91,5.89,5.9,5200000.0,5.89,5.91,5.89,5.9,5200000.0
2010-02-22 13:00:00,5.9,5.91,5.89,5.9,3520000.0,5.9,5.91,5.89,5.9,3520000.0
2010-02-22 13:30:00,5.9,5.92,5.9,5.9,6386000.0,5.9,5.92,5.9,5.9,6386000.0
2010-02-22 14:00:00,5.9,5.92,5.9,5.92,4992000.0,5.9,5.92,5.9,5.92,4992000.0
2010-02-22 14:30:00,5.92,5.95,5.92,5.94,13976000.0,5.92,5.95,5.92,5.94,13976000.0
2010-02-22 15:00:00,5.94,5.95,5.92,5.92,11598000.0,5.94,5.95,5.92,5.92,11598000.0
2010-02-22 15:30:00,5.92,5.93,5.89,5.9,18412000.0,5.92,5.93,5.89,5.9,18412000.0
2010-02-23 09:30:00,5.9,5.96,5.89,5.95,19646000.0,5.9,5.96,5.89,5.95,19646000.0
2010-02-23 10:00:00,5.95,5.95,5.86,5.88,24574000.0,5.95,5.95,5.86,5.88,24574000.0
2010-02-23 10:30:00,5.88,5.89,5.87,5.89,10212000.0,5.88,5.89,5.87,5.89,10212000.0
2010-02-23 11:00:00,5.89,5.94,5.88,5.91,15710000.0,5.89,5.94,5.88,5.91,15710000.0
2010-02-23 11:30:00,5.91,5.91,5.87,5.88,8684000.0,5.91,5.91,5.87,5.88,8684000.0
2010-02-23 12:00:00,5.88,5.89,5.83,5.84,9216000.0,5.88,5.89,5.83,5.84,9216000.0
2010-02-23 12:30:00,5.84,5.85,5.83,5.85,6376000.0,5.84,5.85,5.83,5.85,6376000.0
2010-02-23 13:00:00,5.85,5.86,5.83,5.85,4028000.0,5.85,5.86,5.83,5.85,4028000.0
2010-02-23 13:30:00,5.85,5.86,5.84,5.86,5356000.0,5.85,5.86,5.84,5.86,5356000.0
2010-02-23 14:00:00,5.86,5.88,5.85,5.86,6906000.0,5.86,5.88,5.85,5.86,6906000.0
2010-02-23 14:30:00,5.86,5.89,5.85,5.87,7198000.0,5.86,5.89,5.85,5.87,7198000.0
2010-02-23 15:00:00,5.87,5.89,5.87,5.88,5972000.0,5.87,5.89,5.87,5.88,5972000.0
2010-02-23 15:30:00,5.88,5.88,5.86,5.86,12200000.0,5.88,5.88,5.86,5.86,12200000.0
2010-02-24 09:30:00,5.9,5.94,5.88,5.92,13276000.0,5.9,5.94,5.88,5.92,13276000.0
2010-02-24 10:00:00,5.92,5.93,5.86,5.89,18046000.0,5.92,5.93,5.86,5.89,18046000.0
2010-02-24 10:30:00,5.89,5.93,5.88,5.92,13686000.0,5.89,5.93,5.88,5.92,13686000.0
2010-02-24 11:00:00,5.92,5.93,5.9,5.92,6916000.0,5.92,5.93,5.9,5.92,6916000.0
2010-02-24 11:30:00,5.92,5.93,5.91,5.92,6648000.0,5.92,5.93,5.91,5.92,6648000.0
2010-02-24 12:00:00,5.92,5.94,5.91,5.93,5926000.0,5.92,5.94,5.91,5.93,5926000.0
2010-02-24 12:30:00,5.93,5.93,5.92,5.93,4258000.0,5.93,5.93,5.92,5.93,4258000.0
2010-02-24 13:00:00,5.93,5.97,5.93,5.96,17078000.0,5.93,5.97,5.93,5.96,17078000.0
2010-02-24 13:30:00,5.96,5.98,5.94,5.96,6146000.0,5.96,5.98,5.94,5.96,6146000.0
2010-02-24 14:00:00,5.97,5.97,5.95,5.95,6794000.0,5.97,5.97,5.95,5.95,6794000.0
2010-02-24 14:30:00,5.95,5.95,5.93,5.95,10056000.0,5.95,5.95,5.93,5.95,10056000.0
2010-02-24 15:00:00,5.95,5.96,5.94,5.95,9904000.0,5.95,5.96,5.94,5.95,9904000.0
2010-02-24 15:30:00,5.95,5.99,5.95,5.98,22936000.0,5.95,5.99,5.95,5.98,22936000.0
2010-02-25 09:30:00,5.91,5.92,5.83,5.85,29970000.0,5.91,5.92,5.83,5.85,29970000.0
2010-02-25 10:00:00,5.85,5.86,5.81,5.82,24164000.0,5.85,5.86,5.81,5.82,24164000.0
2010-02-25 10:30:00,5.82,5.83,5.79,5.83,20682000.0,5.82,5.83,5.79,5.83,20682000.0
2010-02-25 11:00:00,5.83,5.85,5.83,5.84,13176000.0,5.83,5.85,5.83,5.84,13176000.0
2010-02-25 11:30:00,5.84,5.84,5.83,5.84,8624000.0,5.84,5.84,5.83,5.84,8624000.0
2010-02-25 12:00:00,5.84,5.85,5.83,5.84,5192000.0,5.84,5.85,5.83,5.84,5192000.0
2010-02-25 12:30:00,5.84,5.84,5.83,5.83,9212000.0,5.84,5.84,5.83,5.83,9212000.0
2010-02-25 13:00:00,5.83,5.84,5.83,5.83,7178000.0,5.83,5.84,5.83,5.83,7178000.0
2010-02-25 13:30:00,5.83,5.88,5.83,5.88,12088000.0,5.83,5.88,5.83,5.88,12088000.0
2010-02-25 14:00:00,5.88,5.89,5.85,5.86,12318000.0,5.88,5.89,5.85,5.86,12318000.0
2010-02-25 14:30:00,5.86,5.88,5.85,5.87,7564000.0,5.86,5.88,5.85,5.87,7564000.0
2010-02-25 15:00:00,5.87,5.9,5.87,5.89,10608000.0,5.87,5.9,5.87,5.89,10608000.0
2010-02-25 15:30:00,5.89,5.91,5.88,5.91,23576000.0,5.89,5.91,5.88,5.91,23576000.0
2010-02-26 09:30:00,5.9,5.9,5.85,5.86,9262000.0,5.9,5.9,5.85,5.86,9262000.0
2010-02-26 10:00:00,5.86,5.92,5.85,5.91,13072000.0,5.86,5.92,5.85,5.91,13072000.0
2010-02-26 10:30:00,5.91,5.92,5.9,5.9,8832000.0,5.91,5.92,5.9,5.9,8832000.0
2010-02-26 11:00:00,5.9,5.94,5.9,5.94,8436000.0,5.9,5.94,5.9,5.94,8436000.0
2010-02-26 11:30:00,5.94,5.97,5.94,5.95,12706000.0,5.94,5.97,5.94,5.95,12706000.0
2010-02-26 12:00:00,5.95,5.96,5.93,5.94,6618000.0,5.95,5.96,5.93,5.94,6618000.0
2010-02-26 12:30:00,5.94,5.95,5.92,5.93,5118000.0,5.94,5.95,5.92,5.93,5118000.0
2010-02-26 13:00:00,5.93,5.94,5.93,5.94,3316000.0,5.93,5.94,5.93,5.94,3316000.0
2010-02-26 13:30:00,5.94,5.94,5.93,5.94,3996000.0,5.94,5.94,5.93,5.94,3996000.0
2010-02-26 14:00:00,5.94,5.94,5.93,5.93,3978000.0,5.94,5.94,5.93,5.93,3978000.0
2010-02-26 14:30:00,5.93,5.93,5.92,5.92,4872000.0,5.93,5.93,5.92,5.92,4872000.0
2010-02-26 15:00:00,5.92,5.94,5.92,5.93,6512000.0,5.92,5.94,5.92,5.93,6512000.0
2010-02-26 15:30:00,5.93,5.93,5.91,5.92,19060000.0,5.93,5.93,5.91,5.92,19060000.0
2010-03-01 09:30:00,5.93,5.97,5.88,5.88,16336000.0,5.93,5.97,5.88,5.88,16336000.0
2010-03-01 10:00:00,5.89,5.94,5.88,5.93,12318000.0,5.89,5.94,5.88,5.93,12318000.0
2010-03-01 10:30:00,5.93,5.99,5.91,5.98,13540000.0,5.93,5.99,5.91,5.98,13540000.0
2010-03-01 11:00:00,5.98,6.02,5.98,5.99,23152000.0,5.98,6.02,5.98,5.99,23152000.0
2010-03-01 11:30:00,5.99,6.06,5.98,6.05,21926000.0,5.99,6.06,5.98,6.05,21926000.0
2010-03-01 12:00:00,6.05,6.11,6.05,6.1,21620000.0,6.05,6.11,6.05,6.1,21620000.0
2010-03-01 12:30:00,6.1,6.13,6.09,6.12,15568000.0,6.1,6.13,6.09,6.12,15568000.0
2010-03-01 13:00:00,6.12,6.14,6.12,6.13,14502000.0,6.12,6.14,6.12,6.13,14502000.0
2010-03-01 13:30:00,6.13,6.16,6.13,6.15,14344000.0,6.13,6.16,6.13,6.15,14344000.0
2010-03-01 14:00:00,6.15,6.18,6.1,6.16,18864000.0,6.15,6.18,6.1,6.16,18864000.0
2010-03-01 14:30:00,6.16,6.18,6.15,6.18,14472000.0,6.16,6.18,6.15,6.18,14472000.0
2010-03-01 15:00:00,6.18,6.22,6.18,6.21,28992000.0,6.18,6.22,6.18,6.21,28992000.0
2010-03-01 15:30:00,6.21,6.23,6.2,6.22,38892000.0,6.21,6.23,6.2,6.22,38892000.0
2010-03-02 09:30:00,6.25,6.37,6.24,6.36,61272000.0,6.25,6.37,6.24,6.36,61272000.0
2010-03-02 10:00:00,6.36,6.36,6.32,6.35,26990000.0,6.36,6.36,6.32,6.35,26990000.0
2010-03-02 10:30:00,6.35,6.35,6.32,6.33,19252000.0,6.35,6.35,6.32,6.33,19252000.0
2010-03-02 11:00:00,6.33,6.35,6.32,6.34,14206000.0,6.33,6.35,6.32,6.34,14206000.0
2010-03-02 11:30:00,6.34,6.37,6.33,6.35,12710000.0,6.34,6.37,6.33,6.35,12710000.0
2010-03-02 12:00:00,6.35,6.36,6.32,6.34,7648000.0,6.35,6.36,6.32,6.34,7648000.0
2010-03-02 12:30:00,6.34,6.35,6.29,6.3,13598000.0,6.34,6.35,6.29,6.3,13598000.0
2010-03-02 13:00:00,6.3,6.31,6.28,6.29,9778000.0,6.3,6.31,6.28,6.29,9778000.0
2010-03-02 13:30:00,6.29,6.32,6.29,6.32,7992000.0,6.29,6.32,6.29,6.32,7992000.0
2010-03-02 14:00:00,6.32,6.32,6.3,6.3,7772000.0,6.32,6.32,6.3,6.3,7772000.0
2010-03-02 14:30:00,6.3,6.31,6.27,6.27,9356000.0,6.3,6.31,6.27,6.27,9356000.0
2010-03-02 15:00:00,6.27,6.29,6.26,6.26,12484000.0,6.27,6.29,6.26,6.26,12484000.0
2010-03-02 15:30:00,6.26,6.28,6.26,6.28,21214000.0,6.26,6.28,6.26,6.28,21214000.0
2010-03-03 09:30:00,6.27,6.28,6.22,6.26,18086000.0,6.27,6.28,6.22,6.26,18086000.0
2010-03-03 10:00:00,6.26,6.34,6.24,6.31,20210000.0,6.26,6.34,6.24,6.31,20210000.0
2010-03-03 10:30:00,6.31,6.34,6.31,6.34,11110000.0,6.31,6.34,6.31,6.34,11110000.0
2010-03-03 11:00:00,6.34,6.35,6.3,6.32,10000000.0,6.34,6.35,6.3,6.32,10000000.0
2010-03-03 11:30:00,6.32,6.33,6.3,6.3,4808000.0,6.32,6.33,6.3,6.3,4808000.0
2010-03-03 12:00:00,6.3,6.31,6.29,6.31,5276000.0,6.3,6.31,6.29,6.31,5276000.0
2010-03-03 12:30:00,6.3,6.31,6.28,6.3,4020000.0,6.3,6.31,6.28,6.3,4020000.0
2010-03-03 13:00:00,6.3,6.31,6.3,6.3,5998000.0,6.3,6.31,6.3,6.3,5998000.0
2010-03-03 13:30:00,6.3,6.33,6.3,6.32,7476000.0,6.3,6.33,6.3,6.32,7476000.0
2010-03-03 14:00:00,6.32,6.33,6.28,6.28,8608000.0,6.32,6.33,6.28,6.28,8608000.0
2010-03-03 14:30:00,6.28,6.3,6.26,6.27,8592000.0,6.28,6.3,6.26,6.27,8592000.0
2010-03-03 15:00:00,6.27,6.28,6.26,6.28,7326000.0,6.27,6.28,6.26,6.28,7326000.0
2010-03-03 15:30:00,6.28,6.3,6.28,6.3,13608000.0,6.28,6.3,6.28,6.3,13608000.0
2010-03-04 09:30:00,6.28,6.39,6.28,6.36,18746000.0,6.28,6.39,6.28,6.36,18746000.0
2010-03-04 10:00:00,6.36,6.38,6.34,6.37,14160000.0,6.36,6.38,6.34,6.37,14160000.0
2010-03-04 10:30:00,6.37,6.37,6.33,6.37,13146000.0,6.37,6.37,6.33,6.37,13146000.0
2010-03-04 11:00:00,6.36,6.4,6.36,6.4,12148000.0,6.36,6.4,6.36,6.4,12148000.0
2010-03-04 11:30:00,6.4,6.42,6.39,6.4,14756000.0,6.4,6.42,6.39,6.4,14756000.0
2010-03-04 12:00:00,6.4,6.4,6.38,6.38,4650000.0,6.4,6.4,6.38,6.38,4650000.0
2010-03-04 12:30:00,6.39,6.4,6.37,6.39,5258000.0,6.39,6.4,6.37,6.39,5258000.0
2010-03-04 13:00:00,6.39,6.4,6.38,6.38,3708000.0,6.39,6.4,6.38,6.38,3708000.0
2010-03-04 13:30:00,6.38,6.4,6.38,6.4,5492000.0,6.38,6.4,6.38,6.4,5492000.0
2010-03-04 14:00:00,6.4,6.43,6.39,6.41,9362000.0,6.4,6.43,6.39,6.41,9362000.0
2010-03-04 14:30:00,6.41,6.43,6.41,6.43,9018000.0,6.41,6.43,6.41,6.43,9018000.0
2010-03-04 15:00:00,6.43,6.43,6.4,6.42,10674000.0,6.43,6.43,6.4,6.42,10674000.0
2010-03-04 15:30:00,6.42,6.44,6.41,6.43,20720000.0,6.42,6.44,6.41,6.43,20720000.0
2010-03-05 09:30:00,6.45,6.47,6.35,6.46,32714000.0,6.45,6.47,6.35,6.46,32714000.0
2010-03-05 10:00:00,6.46,6.46,6.39,6.42,18530000.0,6.46,6.46,6.39,6.42,18530000.0
2010-03-05 10:30:00,6.42,6.42,6.39,6.39,8220000.0,6.42,6.42,6.39,6.39,8220000.0
2010-03-05 11:00:00,6.39,6.44,6.38,6.42,12594000.0,6.39,6.44,6.38,6.42,12594000.0
2010-03-05 11:30:00,6.42,6.42,6.39,6.41,6246000.0,6.42,6.42,6.39,6.41,6246000.0
2010-03-05 12:00:00,6.4,6.42,6.4,6.41,3240000.0,6.4,6.42,6.4,6.41,3240000.0
2010-03-05 12:30:00,6.41,6.44,6.4,6.43,4552000.0,6.41,6.44,6.4,6.43,4552000.0
2010-03-05 13:00:00,6.43,6.44,6.42,6.42,4484000.0,6.43,6.44,6.42,6.42,4484000.0
2010-03-05 13:30:00,6.42,6.45,6.41,6.44,5890000.0,6.42,6.45,6.41,6.44,5890000.0
2010-03-05 14:00:00,6.44,6.44,6.43,6.43,4076000.0,6.44,6.44,6.43,6.43,4076000.0
2010-03-05 14:30:00,6.43,6.44,6.43,6.43,5354000.0,6.43,6.44,6.43,6.43,5354000.0
2010-03-05 15:00:00,6.44,6.44,6.43,6.43,7944000.0,6.44,6.44,6.43,6.43,7944000.0
2010-03-05 15:30:00,6.43,6.45,6.43,6.44,14738000.0,6.43,6.45,6.43,6.44,14738000.0
2010-03-08 09:30:00,6.42,6.43,6.39,6.41,18234000.0,6.42,6.43,6.39,6.41,18234000.0
2010-03-08 10:00:00,6.41,6.44,6.4,6.43,10106000.0,6.41,6.44,6.4,6.43,10106000.0
2010-03-08 10:30:00,6.43,6.48,6.42,6.46,11124000.0,6.43,6.48,6.42,6.46,11124000.0
2010-03-08 11:00:00,6.47,6.48,6.45,6.46,8026000.0,6.47,6.48,6.45,6.46,8026000.0
2010-03-08 11:30:00,6.46,6.49,6.45,6.48,5366000.0,6.46,6.49,6.45,6.48,5366000.0
2010-03-08 12:00:00,6.48,6.5,6.47,6.49,5260000.0,6.48,6.5,6.47,6.49,5260000.0
2010-03-08 12:30:00,6.49,6.49,6.47,6.48,3412000.0,6.49,6.49,6.47,6.48,3412000.0
2010-03-08 13:00:00,6.48,6.49,6.48,6.49,2452000.0,6.48,6.49,6.48,6.49,2452000.0
2010-03-08 13:30:00,6.49,6.5,6.49,6.5,3490000.0,6.49,6.5,6.49,6.5,3490000.0
2010-03-08 14:00:00,6.5,6.53,6.49,6.52,10950000.0,6.5,6.53,6.49,6.52,10950000.0
2010-03-08 14:30:00,6.52,6.54,6.52,6.52,10008000.0,6.52,6.54,6.52,6.52,10008000.0
2010-03-08 15:00:00,6.52,6.53,6.51,6.52,7074000.0,6.52,6.53,6.51,6.52,7074000.0
2010-03-08 15:30:00,6.52,6.53,6.51,6.51,11864000.0,6.52,6.53,6.51,6.51,11864000.0
2010-03-09 09:30:00,6.48,6.53,6.46,6.51,14184000.0,6.48,6.53,6.46,6.51,14184000.0
2010-03-09 10:00:00,6.51,6.52,6.48,6.49,10844000.0,6.51,6.52,6.48,6.49,10844000.0
2010-03-09 10:30:00,6.49,6.54,6.49,6.53,10394000.0,6.49,6.54,6.49,6.53,10394000.0
2010-03-09 11:00:00,6.53,6.53,6.49,6.52,8542000.0,6.53,6.53,6.49,6.52,8542000.0
2010-03-09 11:30:00,6.51,6.52,6.5,6.51,5142000.0,6.51,6.52,6.5,6.51,5142000.0
2010-03-09 12:00:00,6.51,6.51,6.5,6.51,4022000.0,6.51,6.51,6.5,6.51,4022000.0
2010-03-09 12:30:00,6.51,6.51,6.49,6.51,5534000.0,6.51,6.51,6.49,6.51,5534000.0
2010-03-09 13:00:00,6.51,6.51,6.49,6.5,3838000.0,6.51,6.51,6.49,6.5,3838000.0
2010-03-09 13:30:00,6.5,6.5,6.45,6.47,9816000.0,6.5,6.5,6.45,6.47,9816000.0
2010-03-09 14:00:00,6.47,6.5,6.47,6.49,6440000.0,6.47,6.5,6.47,6.49,6440000.0
2010-03-09 14:30:00,6.49,6.49,6.45,6.46,9162000.0,6.49,6.49,6.45,6.46,9162000.0
2010-03-09 15:00:00,6.46,6.47,6.4,6.43,15052000.0,6.46,6.47,6.4,6.43,15052000.0
2010-03-09 15:30:00,6.43,6.45,6.42,6.44,14134000.0,6.43,6.45,6.42,6.44,14134000.0
2010-03-10 09:30:00,6.46,6.51,6.42,6.48,14080000.0,6.46,6.51,6.42,6.48,14080000.0
2010-03-10 10:00:00,6.48,6.52,6.47,6.51,12172000.0,6.48,6.52,6.47,6.51,12172000.0
2010-03-10 10:30:00,6.52,6.54,6.51,6.53,10274000.0,6.52,6.54,6.51,6.53,10274000.0
2010-03-10 11:00:00,6.53,6.54,6.52,6.53,7372000.0,6.53,6.54,6.52,6.53,7372000.0
2010-03-10 11:30:00,6.53,6.53,6.51,6.53,7836000.0,6.53,6.53,6.51,6.53,7836000.0
2010-03-10 12:00:00,6.52,6.53,6.51,6.51,7816000.0,6.52,6.53,6.51,6.51,7816000.0
2010-03-10 12:30:00,6.51,6.54,6.51,6.53,4684000.0,6.51,6.54,6.51,6.53,4684000.0
2010-03-10 13:00:00,6.53,6.54,6.52,6.52,4062000.0,6.53,6.54,6.52,6.52,4062000.0
2010-03-10 13:30:00,6.52,6.53,6.51,6.51,3766000.0,6.52,6.53,6.51,6.51,3766000.0
2010-03-10 14:00:00,6.51,6.53,6.51,6.52,3656000.0,6.51,6.53,6.51,6.52,3656000.0
2010-03-10 14:30:00,6.52,6.55,6.52,6.53,7830000.0,6.52,6.55,6.52,6.53,7830000.0
2010-03-10 15:00:00,6.53,6.56,6.53,6.53,11680000.0,6.53,6.56,6.53,6.53,11680000.0
2010-03-10 15:30:00,6.53,6.53,6.52,6.53,13374000.0,6.53,6.53,6.52,6.53,13374000.0
2010-03-11 09:30:00,6.52,6.59,6.52,6.58,19908000.0,6.52,6.59,6.52,6.58,19908000.0
2010-03-11 10:00:00,6.58,6.61,6.58,6.6,15916000.0,6.58,6.61,6.58,6.6,15916000.0
2010-03-11 10:30:00,6.6,6.63,6.59,6.62,11556000.0,6.6,6.63,6.59,6.62,11556000.0
2010-03-11 11:00:00,6.62,6.64,6.61,6.63,11060000.0,6.62,6.64,6.61,6.63,11060000.0
2010-03-11 11:30:00,6.62,6.65,6.61,6.65,10380000.0,6.62,6.65,6.61,6.65,10380000.0
2010-03-11 12:00:00,6.65,6.65,6.63,6.63,11474000.0,6.65,6.65,6.63,6.63,11474000.0
2010-03-11 12:30:00,6.64,6.65,6.63,6.65,7078000.0,6.64,6.65,6.63,6.65,7078000.0
2010-03-11 13:00:00,6.65,6.66,6.65,6.66,7002000.0,6.65,6.66,6.65,6.66,7002000.0
2010-03-11 13:30:00,6.66,6.67,6.64,6.64,5352000.0,6.66,6.67,6.64,6.64,5352000.0
2010-03-11 14:00:00,6.64,6.64,6.62,6.63,7364000.0,6.64,6.64,6.62,6.63,7364000.0
2010-03-11 14:30:00,6.63,6.64,6.61,6.63,5396000.0,6.63,6.64,6.61,6.63,5396000.0
2010-03-11 15:00:00,6.63,6.66,6.63,6.65,8460000.0,6.63,6.66,6.63,6.65,8460000.0
2010-03-11 15:30:00,6.65,6.68,6.65,6.68,17556000.0,6.65,6.68,6.65,6.68,17556000.0
2010-03-12 09:30:00,6.71,6.71,6.65,6.68,20576000.0,6.71,6.71,6.65,6.68,20576000.0
2010-03-12 10:00:00,6.68,6.68,6.56,6.61,22834000.0,6.68,6.68,6.56,6.61,22834000.0
2010-03-12 10:30:00,6.61,6.62,6.58,6.6,13798000.0,6.61,6.62,6.58,6.6,13798000.0
2010-03-12 11:00:00,6.6,6.64,6.6,6.62,7730000.0,6.6,6.64,6.6,6.62,7730000.0
2010-03-12 11:30:00,6.62,6.64,6.61,6.63,5478000.0,6.62,6.64,6.61,6.63,5478000.0
2010-03-12 12:00:00,6.63,6.63,6.62,6.62,3556000.0,6.63,6.63,6.62,6.62,3556000.0
2010-03-12 12:30:00,6.62,6.62,6.6,6.62,5604000.0,6.62,6.62,6.6,6.62,5604000.0
2010-03-12 13:00:00,6.62,6.62,6.61,6.61,3250000.0,6.62,6.62,6.61,6.61,3250000.0
2010-03-12 13:30:00,6.62,6.62,6.59,6.6,5220000.0,6.62,6.62,6.59,6.6,5220000.0
2010-03-12 14:00:00,6.6,6.61,6.58,6.59,5580000.0,6.6,6.61,6.58,6.59,5580000.0
2010-03-12 14:30:00,6.59,6.59,6.58,6.58,5586000.0,6.59,6.59,6.58,6.58,5586000.0
2010-03-12 15:00:00,6.58,6.59,6.56,6.56,5706000.0,6.58,6.59,6.56,6.56,5706000.0
2010-03-12 15:30:00,6.56,6.59,6.56,6.59,12696000.0,6.56,6.59,6.56,6.59,12696000.0
2010-03-15 09:30:00,6.58,6.6,6.55,6.57,19406000.0,6.58,6.6,6.55,6.57,19406000.0
2010-03-15 10:00:00,6.56,6.57,6.51,6.53,17404000.0,6.56,6.57,6.51,6.53,17404000.0
2010-03-15 10:30:00,6.53,6.54,6.45,6.46,13892000.0,6.53,6.54,6.45,6.46,13892000.0
2010-03-15 11:00:00,6.46,6.48,6.43,6.46,13200000.0,6.46,6.48,6.43,6.46,13200000.0
2010-03-15 11:30:00,6.46,6.49,6.45,6.49,7504000.0,6.46,6.49,6.45,6.49,7504000.0
2010-03-15 12:00:00,6.49,6.5,6.48,6.49,4944000.0,6.49,6.5,6.48,6.49,4944000.0
2010-03-15 12:30:00,6.49,6.51,6.49,6.49,4716000.0,6.49,6.51,6.49,6.49,4716000.0
2010-03-15 13:00:00,6.49,6.5,6.48,6.5,4848000.0,6.49,6.5,6.48,6.5,4848000.0
2010-03-15 13:30:00,6.5,6.51,6.49,6.49,4050000.0,6.5,6.51,6.49,6.49,4050000.0
2010-03-15 14:00:00,6.49,6.49,6.48,6.48,4650000.0,6.49,6.49,6.48,6.48,4650000.0
2010-03-15 14:30:00,6.48,6.51,6.47,6.51,7772000.0,6.48,6.51,6.47,6.51,7772000.0
2010-03-15 15:00:00,6.51,6.53,6.5,6.52,7236000.0,6.51,6.53,6.5,6.52,7236000.0
2010-03-15 15:30:00,6.52,6.56,6.52,6.56,12888000.0,6.52,6.56,6.52,6.56,12888000.0
2010-03-16 09:30:00,6.56,6.59,6.53,6.59,10212000.0,6.56,6.59,6.53,6.59,10212000.0
2010-03-16 10:00:00,6.59,6.6,6.56,6.57,8906000.0,6.59,6.6,6.56,6.57,8906000.0
2010-03-16 10:30:00,6.57,6.61,6.56,6.61,8738000.0,6.57,6.61,6.56,6.61,8738000.0
2010-03-16 11:00:00,6.61,6.61,6.58,6.6,7326000.0,6.61,6.61,6.58,6.6,7326000.0
2010-03-16 11:30:00,6.6,6.61,6.59,6.6,3584000.0,6.6,6.61,6.59,6.6,3584000.0
2010-03-16 12:00:00,6.6,6.6,6.59,6.6,2372000.0,6.6,6.6,6.59,6.6,2372000.0
2010-03-16 12:30:00,6.6,6.61,6.59,6.6,2318000.0,6.6,6.61,6.59,6.6,2318000.0
2010-03-16 13:00:00,6.6,6.6,6.59,6.6,2528000.0,6.6,6.6,6.59,6.6,2528000.0
2010-03-16 13:30:00,6.6,6.6,6.59,6.59,2348000.0,6.6,6.6,6.59,6.59,2348000.0
2010-03-16 14:00:00,6.59,6.61,6.57,6.6,7010000.0,6.59,6.61,6.57,6.6,7010000.0
2010-03-16 14:30:00,6.6,6.6,6.57,6.58,7566000.0,6.6,6.6,6.57,6.58,7566000.0
2010-03-16 15:00:00,6.58,6.61,6.58,6.6,5244000.0,6.58,6.61,6.58,6.6,5244000.0
2010-03-16 15:30:00,6.6,6.6,6.59,6.59,10652000.0,6.6,6.6,6.59,6.59,10652000.0
2010-03-17 09:30:00,6.61,6.63,6.57,6.59,12384000.0,6.61,6.63,6.57,6.59,12384000.0
2010-03-17 10:00:00,6.59,6.63,6.58,6.61,10612000.0,6.59,6.63,6.58,6.61,10612000.0
2010-03-17 10:30:00,6.61,6.62,6.6,6.62,3762000.0,6.61,6.62,6.6,6.62,3762000.0
2010-03-17 11:00:00,6.62,6.63,6.61,6.63,4076000.0,6.62,6.63,6.61,6.63,4076000.0
2010-03-17 11:30:00,6.63,6.63,6.62,6.62,3982000.0,6.63,6.63,6.62,6.62,3982000.0
2010-03-17 12:00:00,6.62,6.63,6.62,6.62,2416000.0,6.62,6.63,6.62,6.62,2416000.0
2010-03-17 12:30:00,6.63,6.63,6.62,6.63,3052000.0,6.63,6.63,6.62,6.63,3052000.0
2010-03-17 13:00:00,6.63,6.63,6.62,6.63,2934000.0,6.63,6.63,6.62,6.63,2934000.0
2010-03-17 13:30:00,6.62,6.63,6.62,6.63,3496000.0,6.62,6.63,6.62,6.63,3496000.0
2010-03-17 14:00:00,6.63,6.63,6.62,6.62,3490000.0,6.63,6.63,6.62,6.62,3490000.0
2010-03-17 14:30:00,6.62,6.62,6.58,6.59,6858000.0,6.62,6.62,6.58,6.59,6858000.0
2010-03-17 15:00:00,6.59,6.6,6.56,6.58,7580000.0,6.59,6.6,6.56,6.58,7580000.0
2010-03-17 15:30:00,6.58,6.58,6.56,6.57,13864000.0,6.58,6.58,6.56,6.57,13864000.0
2010-03-18 09:30:00,6.55,6.59,6.52,6.58,13960000.0,6.55,6.59,6.52,6.58,13960000.0
2010-03-18 10:00:00,6.58,6.6,6.56,6.58,11188000.0,6.58,6.6,6.56,6.58,11188000.0
2010-03-18 10:30:00,6.58,6.59,6.56,6.58,5940000.0,6.58,6.59,6.56,6.58,5940000.0
2010-03-18 11:00:00,6.58,6.62,6.58,6.61,7796000.0,6.58,6.62,6.58,6.61,7796000.0
2010-03-18 11:30:00,6.61,6.63,6.6,6.62,6576000.0,6.61,6.63,6.6,6.62,6576000.0
2010-03-18 12:00:00,6.62,6.63,6.6,6.61,5126000.0,6.62,6.63,6.6,6.61,5126000.0
2010-03-18 12:30:00,6.61,6.62,6.6,6.61,2982000.0,6.61,6.62,6.6,6.61,2982000.0
2010-03-18 13:00:00,6.61,6.62,6.6,6.62,5328000.0,6.61,6.62,6.6,6.62,5328000.0
2010-03-18 13:30:00,6.62,6.62,6.6,6.61,3098000.0,6.62,6.62,6.6,6.61,3098000.0
2010-03-18 14:00:00,6.61,6.61,6.6,6.61,3240000.0,6.61,6.61,6.6,6.61,3240000.0
2010-03-18 14:30:00,6.61,6.62,6.6,6.62,6190000.0,6.61,6.62,6.6,6.62,6190000.0
2010-03-18 15:00:00,6.62,6.63,6.61,6.62,8744000.0,6.62,6.63,6.61,6.62,8744000.0
2010-03-18 15:30:00,6.63,6.64,6.62,6.63,14564000.0,6.63,6.64,6.62,6.63,14564000.0
2010-03-19 09:30:00,6.68,6.69,6.6,6.6,30594000.0,6.68,6.69,6.6,6.6,30594000.0
2010-03-19 10:00:00,6.6,6.61,6.56,6.57,11926000.0,6.6,6.61,6.56,6.57,11926000.0
2010-03-19 10:30:00,6.56,6.57,6.54,6.55,7368000.0,6.56,6.57,6.54,6.55,7368000.0
2010-03-19 11:00:00,6.55,6.55,6.52,6.53,8134000.0,6.55,6.55,6.52,6.53,8134000.0
2010-03-19 11:30:00,6.53,6.55,6.53,6.53,5248000.0,6.53,6.55,6.53,6.53,5248000.0
2010-03-19 12:00:00,6.53,6.54,6.51,6.52,4750000.0,6.53,6.54,6.51,6.52,4750000.0
2010-03-19 12:30:00,6.52,6.52,6.5,6.51,5822000.0,6.52,6.52,6.5,6.51,5822000.0
2010-03-19 13:00:00,6.51,6.52,6.49,6.5,8354000.0,6.51,6.52,6.49,6.5,8354000.0
2010-03-19 13:30:00,6.5,6.51,6.49,6.51,7458000.0,6.5,6.51,6.49,6.51,7458000.0
2010-03-19 14:00:00,6.51,6.52,6.5,6.51,6576000.0,6.51,6.52,6.5,6.51,6576000.0
2010-03-19 14:30:00,6.51,6.51,6.5,6.5,8628000.0,6.51,6.51,6.5,6.5,8628000.0
2010-03-19 15:00:00,6.5,6.51,6.48,6.48,9630000.0,6.5,6.51,6.48,6.48,9630000.0
2010-03-19 15:30:00,6.48,6.53,6.48,6.52,25180000.0,6.48,6.53,6.48,6.52,25180000.0
2010-03-22 09:30:00,6.51,6.52,6.45,6.47,20520000.0,6.51,6.52,6.45,6.47,20520000.0
2010-03-22 10:00:00,6.47,6.5,6.43,6.49,16206000.0,6.47,6.5,6.43,6.49,16206000.0
2010-03-22 10:30:00,6.49,6.51,6.46,6.48,9006000.0,6.49,6.51,6.46,6.48,9006000.0
2010-03-22 11:00:00,6.48,6.5,6.47,6.48,5356000.0,6.48,6.5,6.47,6.48,5356000.0
2010-03-22 11:30:00,6.48,6.51,6.48,6.5,4828000.0,6.48,6.51,6.48,6.5,4828000.0
2010-03-22 12:00:00,6.5,6.5,6.48,6.48,4830000.0,6.5,6.5,6.48,6.48,4830000.0
2010-03-22 12:30:00,6.48,6.49,6.48,6.49,2782000.0,6.48,6.49,6.48,6.49,2782000.0
2010-03-22 13:00:00,6.49,6.5,6.49,6.49,5932000.0,6.49,6.5,6.49,6.49,5932000.0
2010-03-22 13:30:00,6.49,6.5,6.49,6.5,3718000.0,6.49,6.5,6.49,6.5,3718000.0
2010-03-22 14:00:00,6.5,6.5,6.49,6.5,7780000.0,6.5,6.5,6.49,6.5,7780000.0
2010-03-22 14:30:00,6.5,6.55,6.5,6.53,8286000.0,6.5,6.55,6.5,6.53,8286000.0
2010-03-22 15:00:00,6.53,6.55,6.53,6.54,4218000.0,6.53,6.55,6.53,6.54,4218000.0
2010-03-22 15:30:00,6.54,6.54,6.51,6.52,9924000.0,6.54,6.54,6.51,6.52,9924000.0
2010-03-23 09:30:00,6.54,6.55,6.48,6.49,7622000.0,6.54,6.55,6.48,6.49,7622000.0
2010-03-23 10:00:00,6.49,6.5,6.46,6.48,8308000.0,6.49,6.5,6.46,6.48,8308000.0
2010-03-23 10:30:00,6.48,6.48,6.43,6.43,9690000.0,6.48,6.48,6.43,6.43,9690000.0
2010-03-23 11:00:00,6.43,6.45,6.4,6.42,10626000.0,6.43,6.45,6.4,6.42,10626000.0
2010-03-23 11:30:00,6.43,6.46,6.42,6.45,5434000.0,6.43,6.46,6.42,6.45,5434000.0
2010-03-23 12:00:00,6.45,6.46,6.44,6.45,3832000.0,6.45,6.46,6.44,6.45,3832000.0
2010-03-23 12:30:00,6.45,6.45,6.43,6.43,2052000.0,6.45,6.45,6.43,6.43,2052000.0
2010-03-23 13:00:00,6.43,6.45,6.43,6.44,3466000.0,6.43,6.45,6.43,6.44,3466000.0
2010-03-23 13:30:00,6.44,6.44,6.42,6.42,3442000.0,6.44,6.44,6.42,6.42,3442000.0
2010-03-23 14:00:00,6.42,6.45,6.42,6.44,3498000.0,6.42,6.45,6.42,6.44,3498000.0
2010-03-23 14:30:00,6.44,6.46,6.43,6.45,4376000.0,6.44,6.46,6.43,6.45,4376000.0
2010-03-23 15:00:00,6.45,6.47,6.44,6.46,6690000.0,6.45,6.47,6.44,6.46,6690000.0
2010-03-23 15:30:00,6.46,6.46,6.44,6.46,11054000.0,6.46,6.46,6.44,6.46,11054000.0
2010-03-24 09:30:00,6.43,6.47,6.4,6.42,12612000.0,6.43,6.47,6.4,6.42,12612000.0
2010-03-24 10:00:00,6.41,6.42,6.37,6.4,15082000.0,6.41,6.42,6.37,6.4,15082000.0
2010-03-24 10:30:00,6.4,6.42,6.39,6.4,8738000.0,6.4,6.42,6.39,6.4,8738000.0
2010-03-24 11:00:00,6.4,6.41,6.36,6.37,9294000.0,6.4,6.41,6.36,6.37,9294000.0
2010-03-24 11:30:00,6.37,6.4,6.36,6.4,4838000.0,6.37,6.4,6.36,6.4,4838000.0
2010-03-24 12:00:00,6.4,6.4,6.38,6.4,4086000.0,6.4,6.4,6.38,6.4,4086000.0
2010-03-24 12:30:00,6.4,6.42,6.39,6.39,4662000.0,6.4,6.42,6.39,6.39,4662000.0
2010-03-24 13:00:00,6.39,6.4,6.38,6.39,4082000.0,6.39,6.4,6.38,6.39,4082000.0
2010-03-24 13:30:00,6.39,6.39,6.37,6.39,3604000.0,6.39,6.39,6.37,6.39,3604000.0
2010-03-24 14:00:00,6.39,6.41,6.38,6.4,3814000.0,6.39,6.41,6.38,6.4,3814000.0
2010-03-24 14:30:00,6.4,6.41,6.39,6.4,3914000.0,6.4,6.41,6.39,6.4,3914000.0
2010-03-24 15:00:00,6.4,6.42,6.4,6.4,5340000.0,6.4,6.42,6.4,6.4,5340000.0
2010-03-24 15:30:00,6.4,6.42,6.4,6.4,7666000.0,6.4,6.42,6.4,6.4,7666000.0
2010-03-25 09:30:00,6.47,6.63,6.46,6.6,39380000.0,6.47,6.63,6.46,6.6,39380000.0
2010-03-25 10:00:00,6.6,6.75,6.6,6.72,45268000.0,6.6,6.75,6.6,6.72,45268000.0
2010-03-25 10:30:00,6.72,6.77,6.72,6.73,28342000.0,6.72,6.77,6.72,6.73,28342000.0
2010-03-25 11:00:00,6.73,6.8,6.72,6.79,22172000.0,6.73,6.8,6.72,6.79,22172000.0
2010-03-25 11:30:00,6.79,6.85,6.79,6.81,25164000.0,6.79,6.85,6.79,6.81,25164000.0
2010-03-25 12:00:00,6.81,6.83,6.77,6.77,14498000.0,6.81,6.83,6.77,6.77,14498000.0
2010-03-25 12:30:00,6.77,6.81,6.77,6.77,13806000.0,6.77,6.81,6.77,6.77,13806000.0
2010-03-25 13:00:00,6.78,6.83,6.77,6.81,10542000.0,6.78,6.83,6.77,6.81,10542000.0
2010-03-25 13:30:00,6.81,6.83,6.75,6.76,18500000.0,6.81,6.83,6.75,6.76,18500000.0
2010-03-25 14:00:00,6.76,6.78,6.72,6.73,15760000.0,6.76,6.78,6.72,6.73,15760000.0
2010-03-25 14:30:00,6.73,6.77,6.72,6.75,16854000.0,6.73,6.77,6.72,6.75,16854000.0
2010-03-25 15:00:00,6.75,6.85,6.75,6.82,27550000.0,6.75,6.85,6.75,6.82,27550000.0
2010-03-25 15:30:00,6.82,6.82,6.74,6.74,35646000.0,6.82,6.82,6.74,6.74,35646000.0
2010-03-26 09:30:00,6.75,6.85,6.74,6.78,32692000.0,6.75,6.85,6.74,6.78,32692000.0
2010-03-26 10:00:00,6.79,6.81,6.76,6.8,12202000.0,6.79,6.81,6.76,6.8,12202000.0
2010-03-26 10:30:00,6.8,6.8,6.75,6.77,12118000.0,6.8,6.8,6.75,6.77,12118000.0
2010-03-26 11:00:00,6.77,6.8,6.76,6.77,7074000.0,6.77,6.8,6.76,6.77,7074000.0
2010-03-26 11:30:00,6.77,6.78,6.76,6.76,4834000.0,6.77,6.78,6.76,6.76,4834000.0
2010-03-26 12:00:00,6.76,6.79,6.75,6.75,5294000.0,6.76,6.79,6.75,6.75,5294000.0
2010-03-26 12:30:00,6.76,6.77,6.71,6.71,11648000.0,6.76,6.77,6.71,6.71,11648000.0
2010-03-26 13:00:00,6.71,6.73,6.69,6.72,7058000.0,6.71,6.73,6.69,6.72,7058000.0
2010-03-26 13:30:00,6.72,6.74,6.71,6.72,4800000.0,6.72,6.74,6.71,6.72,4800000.0
2010-03-26 14:00:00,6.71,6.74,6.7,6.74,5418000.0,6.71,6.74,6.7,6.74,5418000.0
2010-03-26 14:30:00,6.74,6.76,6.73,6.74,6150000.0,6.74,6.76,6.73,6.74,6150000.0
2010-03-26 15:00:00,6.74,6.75,6.73,6.73,4738000.0,6.74,6.75,6.73,6.73,4738000.0
2010-03-26 15:30:00,6.73,6.75,6.69,6.75,11118000.0,6.73,6.75,6.69,6.75,11118000.0
2010-03-29 09:30:00,6.77,6.83,6.76,6.79,16632000.0,6.77,6.83,6.76,6.79,16632000.0
2010-03-29 10:00:00,6.79,6.81,6.74,6.74,11464000.0,6.79,6.81,6.74,6.74,11464000.0
2010-03-29 10:30:00,6.74,6.76,6.72,6.75,10720000.0,6.74,6.76,6.72,6.75,10720000.0
2010-03-29 11:00:00,6.75,6.79,6.74,6.78,7042000.0,6.75,6.79,6.74,6.78,7042000.0
2010-03-29 11:30:00,6.78,6.79,6.77,6.77,3874000.0,6.78,6.79,6.77,6.77,3874000.0
2010-03-29 12:00:00,6.77,6.8,6.76,6.77,5674000.0,6.77,6.8,6.76,6.77,5674000.0
2010-03-29 12:30:00,6.77,6.77,6.73,6.73,4614000.0,6.77,6.77,6.73,6.73,4614000.0
2010-03-29 13:00:00,6.73,6.76,6.73,6.74,3190000.0,6.73,6.76,6.73,6.74,3190000.0
2010-03-29 13:30:00,6.74,6.75,6.72,6.73,4710000.0,6.74,6.75,6.72,6.73,4710000.0
2010-03-29 14:00:00,6.73,6.75,6.72,6.72,4028000.0,6.73,6.75,6.72,6.72,4028000.0
2010-03-29 14:30:00,6.73,6.74,6.72,6.74,3060000.0,6.73,6.74,6.72,6.74,3060000.0
2010-03-29 15:00:00,6.74,6.75,6.74,6.75,4860000.0,6.74,6.75,6.74,6.75,4860000.0
2010-03-29 15:30:00,6.75,6.76,6.73,6.76,8866000.0,6.75,6.76,6.73,6.76,8866000.0
2010-03-30 09:30:00,6.79,6.9,6.77,6.88,24818000.0,6.79,6.9,6.77,6.88,24818000.0
2010-03-30 10:00:00,6.88,6.91,6.84,6.86,20936000.0,6.88,6.91,6.84,6.86,20936000.0
2010-03-30 10:30:00,6.86,6.88,6.84,6.85,8930000.0,6.86,6.88,6.84,6.85,8930000.0
2010-03-30 11:00:00,6.85,6.85,6.81,6.84,11390000.0,6.85,6.85,6.81,6.84,11390000.0
2010-03-30 11:30:00,6.84,6.88,6.83,6.86,9654000.0,6.84,6.88,6.83,6.86,9654000.0
2010-03-30 12:00:00,6.86,6.88,6.85,6.86,4660000.0,6.86,6.88,6.85,6.86,4660000.0
2010-03-30 12:30:00,6.86,6.86,6.84,6.84,3246000.0,6.86,6.86,6.84,6.84,3246000.0
2010-03-30 13:00:00,6.84,6.85,6.82,6.82,4168000.0,6.84,6.85,6.82,6.82,4168000.0
2010-03-30 13:30:00,6.82,6.83,6.81,6.82,4412000.0,6.82,6.83,6.81,6.82,4412000.0
2010-03-30 14:00:00,6.82,6.83,6.81,6.83,4074000.0,6.82,6.83,6.81,6.83,4074000.0
2010-03-30 14:30:00,6.83,6.85,6.83,6.84,4736000.0,6.83,6.85,6.83,6.84,4736000.0
2010-03-30 15:00:00,6.84,6.85,6.83,6.84,5042000.0,6.84,6.85,6.83,6.84,5042000.0
2010-03-30 15:30:00,6.84,6.85,6.83,6.83,11610000.0,6.84,6.85,6.83,6.83,11610000.0
2010-03-31 09:30:00,6.8,6.82,6.73,6.74,14178000.0,6.8,6.82,6.73,6.74,14178000.0
2010-03-31 10:00:00,6.74,6.78,6.72,6.78,11366000.0,6.74,6.78,6.72,6.78,11366000.0
2010-03-31 10:30:00,6.78,6.8,6.76,6.78,7888000.0,6.78,6.8,6.76,6.78,7888000.0
2010-03-31 11:00:00,6.78,6.8,6.76,6.79,4366000.0,6.78,6.8,6.76,6.79,4366000.0
2010-03-31 11:30:00,6.79,6.82,6.79,6.8,5652000.0,6.79,6.82,6.79,6.8,5652000.0
2010-03-31 12:00:00,6.8,6.82,6.79,6.8,3858000.0,6.8,6.82,6.79,6.8,3858000.0
2010-03-31 12:30:00,6.8,6.84,6.8,6.82,4896000.0,6.8,6.84,6.8,6.82,4896000.0
2010-03-31 13:00:00,6.82,6.82,6.8,6.82,1894000.0,6.82,6.82,6.8,6.82,1894000.0
2010-03-31 13:30:00,6.82,6.83,6.81,6.83,2960000.0,6.82,6.83,6.81,6.83,2960000.0
2010-03-31 14:00:00,6.83,6.84,6.83,6.83,2890000.0,6.83,6.84,6.83,6.83,2890000.0
2010-03-31 14:30:00,6.83,6.84,6.8,6.81,7506000.0,6.83,6.84,6.8,6.81,7506000.0
2010-03-31 15:00:00,6.81,6.81,6.79,6.81,5656000.0,6.81,6.81,6.79,6.81,5656000.0
2010-03-31 15:30:00,6.81,6.81,6.78,6.79,10412000.0,6.81,6.81,6.78,6.79,10412000.0
2010-04-01 09:30:00,6.79,6.83,6.73,6.78,16712000.0,6.79,6.83,6.73,6.78,16712000.0
2010-04-01 10:00:00,6.78,6.79,6.73,6.75,11442000.0,6.78,6.79,6.73,6.75,11442000.0
2010-04-01 10:30:00,6.75,6.77,6.74,6.74,9098000.0,6.75,6.77,6.74,6.74,9098000.0
2010-04-01 11:00:00,6.74,6.74,6.68,6.69,20424000.0,6.74,6.74,6.68,6.69,20424000.0
2010-04-01 11:30:00,6.69,6.7,6.65,6.65,10718000.0,6.69,6.7,6.65,6.65,10718000.0
2010-04-01 12:00:00,6.65,6.67,6.65,6.66,10376000.0,6.65,6.67,6.65,6.66,10376000.0
2010-04-01 12:30:00,6.66,6.69,6.65,6.66,6182000.0,6.66,6.69,6.65,6.66,6182000.0
2010-04-01 13:00:00,6.66,6.66,6.63,6.64,7936000.0,6.66,6.66,6.63,6.64,7936000.0
2010-04-01 13:30:00,6.64,6.65,6.57,6.58,14824000.0,6.64,6.65,6.57,6.58,14824000.0
2010-04-01 14:00:00,6.58,6.6,6.58,6.59,10114000.0,6.58,6.6,6.58,6.59,10114000.0
2010-04-01 14:30:00,6.59,6.59,6.56,6.58,11958000.0,6.59,6.59,6.56,6.58,11958000.0
2010-04-01 15:00:00,6.58,6.59,6.57,6.57,11040000.0,6.58,6.59,6.57,6.57,11040000.0
2010-04-01 15:30:00,6.57,6.6,6.56,6.59,26688000.0,6.57,6.6,6.56,6.59,26688000.0
2010-04-05 09:30:00,6.64,6.64,6.54,6.59,21792000.0,6.64,6.64,6.54,6.59,21792000.0
2010-04-05 10:00:00,6.59,6.69,6.58,6.64,14132000.0,6.59,6.69,6.58,6.64,14132000.0
2010-04-05 10:30:00,6.64,6.64,6.61,6.63,7972000.0,6.64,6.64,6.61,6.63,7972000.0
2010-04-05 11:00:00,6.63,6.66,6.62,6.62,4660000.0,6.63,6.66,6.62,6.62,4660000.0
2010-04-05 11:30:00,6.62,6.62,6.6,6.61,5074000.0,6.62,6.62,6.6,6.61,5074000.0
2010-04-05 12:00:00,6.61,6.63,6.61,6.61,4110000.0,6.61,6.63,6.61,6.61,4110000.0
2010-04-05 12:30:00,6.61,6.63,6.59,6.59,4078000.0,6.61,6.63,6.59,6.59,4078000.0
2010-04-05 13:00:00,6.59,6.6,6.57,6.58,6368000.0,6.59,6.6,6.57,6.58,6368000.0
2010-04-05 13:30:00,6.58,6.59,6.57,6.58,5612000.0,6.58,6.59,6.57,6.58,5612000.0
2010-04-05 14:00:00,6.58,6.58,6.57,6.58,5172000.0,6.58,6.58,6.57,6.58,5172000.0
2010-04-05 14:30:00,6.58,6.59,6.57,6.57,5702000.0,6.58,6.59,6.57,6.57,5702000.0
2010-04-05 15:00:00,6.57,6.58,6.56,6.57,7410000.0,6.57,6.58,6.56,6.57,7410000.0
2010-04-05 15:30:00,6.57,6.58,6.56,6.57,9470000.0,6.57,6.58,6.56,6.57,9470000.0
2010-04-06 09:30:00,6.56,6.8,6.56,6.79,38992000.0,6.56,6.8,6.56,6.79,38992000.0
2010-04-06 10:00:00,6.79,6.8,6.72,6.78,28860000.0,6.79,6.8,6.72,6.78,28860000.0
2010-04-06 10:30:00,6.78,6.79,6.74,6.77,13432000.0,6.78,6.79,6.74,6.77,13432000.0
2010-04-06 11:00:00,6.77,6.79,6.76,6.77,6032000.0,6.77,6.79,6.76,6.77,6032000.0
2010-04-06 11:30:00,6.77,6.78,6.75,6.77,6888000.0,6.77,6.78,6.75,6.77,6888000.0
2010-04-06 12:00:00,6.77,6.78,6.76,6.77,2700000.0,6.77,6.78,6.76,6.77,2700000.0
2010-04-06 12:30:00,6.77,6.77,6.74,6.75,5242000.0,6.77,6.77,6.74,6.75,5242000.0
2010-04-06 13:00:00,6.75,6.79,6.75,6.78,7270000.0,6.75,6.79,6.75,6.78,7270000.0
2010-04-06 13:30:00,6.78,6.78,6.76,6.77,4152000.0,6.78,6.78,6.76,6.77,4152000.0
2010-04-06 14:00:00,6.77,6.8,6.77,6.8,7590000.0,6.77,6.8,6.77,6.8,7590000.0
2010-04-06 14:30:00,6.8,6.8,6.79,6.79,7170000.0,6.8,6.8,6.79,6.79,7170000.0
2010-04-06 15:00:00,6.79,6.8,6.77,6.77,9212000.0,6.79,6.8,6.77,6.77,9212000.0
2010-04-06 15:30:00,6.77,6.79,6.77,6.78,15638000.0,6.77,6.79,6.77,6.78,15638000.0
2010-04-07 09:30:00,6.8,6.8,6.74,6.76,23890000.0,6.8,6.8,6.74,6.76,23890000.0
2010-04-07 10:00:00,6.76,6.79,6.73,6.78,10948000.0,6.76,6.79,6.73,6.78,10948000.0
2010-04-07 10:30:00,6.78,6.78,6.75,6.76,9996000.0,6.78,6.78,6.75,6.76,9996000.0
2010-04-07 11:00:00,6.76,6.78,6.75,6.77,5960000.0,6.76,6.78,6.75,6.77,5960000.0
2010-04-07 11:30:00,6.77,6.77,6.75,6.77,5712000.0,6.77,6.77,6.75,6.77,5712000.0
2010-04-07 12:00:00,6.77,6.77,6.75,6.75,3542000.0,6.77,6.77,6.75,6.75,3542000.0
2010-04-07 12:30:00,6.75,6.76,6.75,6.76,3768000.0,6.75,6.76,6.75,6.76,3768000.0
2010-04-07 13:00:00,6.76,6.78,6.76,6.77,4234000.0,6.76,6.78,6.76,6.77,4234000.0
2010-04-07 13:30:00,6.77,6.77,6.76,6.77,5104000.0,6.77,6.77,6.76,6.77,5104000.0
2010-04-07 14:00:00,6.76,6.78,6.75,6.76,6604000.0,6.76,6.78,6.75,6.76,6604000.0
2010-04-07 14:30:00,6.75,6.77,6.74,6.75,8524000.0,6.75,6.77,6.74,6.75,8524000.0
2010-04-07 15:00:00,6.75,6.75,6.69,6.73,15404000.0,6.75,6.75,6.69,6.73,15404000.0
2010-04-07 15:30:00,6.73,6.74,6.71,6.74,10104000.0,6.73,6.74,6.71,6.74,10104000.0
2010-04-08 09:30:00,6.74,6.92,6.74,6.88,61188000.0,6.74,6.92,6.74,6.88,61188000.0
2010-04-08 10:00:00,6.88,6.96,6.87,6.95,30458000.0,6.88,6.96,6.87,6.95,30458000.0
2010-04-08 10:30:00,6.95,6.98,6.94,6.96,22804000.0,6.95,6.98,6.94,6.96,22804000.0
2010-04-08 11:00:00,6.96,6.99,6.95,6.97,9516000.0,6.96,6.99,6.95,6.97,9516000.0
2010-04-08 11:30:00,6.97,7.0,6.96,6.99,10612000.0,6.97,7.0,6.96,6.99,10612000.0
2010-04-08 12:00:00,6.99,7.04,6.98,7.03,17778000.0,6.99,7.04,6.98,7.03,17778000.0
2010-04-08 12:30:00,7.03,7.04,7.02,7.02,7932000.0,7.03,7.04,7.02,7.02,7932000.0
2010-04-08 13:00:00,7.02,7.04,7.0,7.01,9540000.0,7.02,7.04,7.0,7.01,9540000.0
2010-04-08 13:30:00,7.0,7.02,7.0,7.01,10928000.0,7.0,7.02,7.0,7.01,10928000.0
2010-04-08 14:00:00,7.01,7.03,7.0,7.03,10130000.0,7.01,7.03,7.0,7.03,10130000.0
2010-04-08 14:30:00,7.03,7.06,7.02,7.05,15030000.0,7.03,7.06,7.02,7.05,15030000.0
2010-04-08 15:00:00,7.05,7.06,7.04,7.05,14460000.0,7.05,7.06,7.04,7.05,14460000.0
2010-04-08 15:30:00,7.05,7.05,7.03,7.04,24136000.0,7.05,7.05,7.03,7.04,24136000.0
2010-04-09 09:30:00,7.04,7.07,6.97,7.01,25478000.0,7.04,7.07,6.97,7.01,25478000.0
2010-04-09 10:00:00,7.01,7.03,6.98,6.99,13676000.0,7.01,7.03,6.98,6.99,13676000.0
2010-04-09 10:30:00,6.99,7.02,6.98,6.98,8006000.0,6.99,7.02,6.98,6.98,8006000.0
2010-04-09 11:00:00,6.98,7.0,6.97,7.0,8160000.0,6.98,7.0,6.97,7.0,8160000.0
2010-04-09 11:30:00,7.0,7.01,6.98,6.98,5450000.0,7.0,7.01,6.98,6.98,5450000.0
2010-04-09 12:00:00,6.98,6.99,6.95,6.97,7972000.0,6.98,6.99,6.95,6.97,7972000.0
2010-04-09 12:30:00,6.97,6.98,6.96,6.98,4770000.0,6.97,6.98,6.96,6.98,4770000.0
2010-04-09 13:00:00,6.97,6.99,6.96,6.99,5048000.0,6.97,6.99,6.96,6.99,5048000.0
2010-04-09 13:30:00,6.99,7.01,6.98,6.98,6608000.0,6.99,7.01,6.98,6.98,6608000.0
2010-04-09 14:00:00,6.98,7.0,6.97,6.99,4222000.0,6.98,7.0,6.97,6.99,4222000.0
2010-04-09 14:30:00,6.98,6.99,6.98,6.98,4064000.0,6.98,6.99,6.98,6.98,4064000.0
2010-04-09 15:00:00,6.98,6.99,6.96,6.99,7732000.0,6.98,6.99,6.96,6.99,7732000.0
2010-04-09 15:30:00,6.99,7.0,6.98,7.0,13348000.0,6.99,7.0,6.98,7.0,13348000.0
2010-04-12 09:30:00,7.0,7.15,6.98,7.08,25706000.0,7.0,7.15,6.98,7.08,25706000.0
2010-04-12 10:00:00,7.08,7.11,7.06,7.11,13162000.0,7.08,7.11,7.06,7.11,13162000.0
2010-04-12 10:30:00,7.11,7.13,7.09,7.13,9110000.0,7.11,7.13,7.09,7.13,9110000.0
2010-04-12 11:00:00,7.13,7.13,7.09,7.09,5894000.0,7.13,7.13,7.09,7.09,5894000.0
2010-04-12 11:30:00,7.09,7.1,7.08,7.08,4896000.0,7.09,7.1,7.08,7.08,4896000.0
2010-04-12 12:00:00,7.08,7.11,7.08,7.1,3698000.0,7.08,7.11,7.08,7.1,3698000.0
2010-04-12 12:30:00,7.1,7.11,7.09,7.1,3898000.0,7.1,7.11,7.09,7.1,3898000.0
2010-04-12 13:00:00,7.1,7.13,7.1,7.12,3754000.0,7.1,7.13,7.1,7.12,3754000.0
2010-04-12 13:30:00,7.12,7.13,7.1,7.1,4430000.0,7.12,7.13,7.1,7.1,4430000.0
2010-04-12 14:00:00,7.1,7.12,7.09,7.11,5944000.0,7.1,7.12,7.09,7.11,5944000.0
2010-04-12 14:30:00,7.11,7.11,7.1,7.11,4686000.0,7.11,7.11,7.1,7.11,4686000.0
2010-04-12 15:00:00,7.11,7.11,7.07,7.08,6786000.0,7.11,7.11,7.07,7.08,6786000.0
2010-04-12 15:30:00,7.09,7.09,7.05,7.06,12656000.0,7.09,7.09,7.05,7.06,12656000.0
2010-04-13 09:30:00,7.06,7.1,7.01,7.01,17666000.0,7.06,7.1,7.01,7.01,17666000.0
2010-04-13 10:00:00,7.01,7.02,6.96,6.99,15564000.0,7.01,7.02,6.96,6.99,15564000.0
2010-04-13 10:30:00,6.99,7.03,6.98,7.02,7562000.0,6.99,7.03,6.98,7.02,7562000.0
2010-04-13 11:00:00,7.02,7.02,6.99,7.01,4978000.0,7.02,7.02,6.99,7.01,4978000.0
2010-04-13 11:30:00,7.01,7.02,7.0,7.01,3534000.0,7.01,7.02,7.0,7.01,3534000.0
2010-04-13 12:00:00,7.02,7.03,7.0,7.02,5588000.0,7.02,7.03,7.0,7.02,5588000.0
2010-04-13 12:30:00,7.02,7.04,7.02,7.03,3316000.0,7.02,7.04,7.02,7.03,3316000.0
2010-04-13 13:00:00,7.03,7.05,7.03,7.05,4500000.0,7.03,7.05,7.03,7.05,4500000.0
2010-04-13 13:30:00,7.05,7.07,7.04,7.05,4048000.0,7.05,7.07,7.04,7.05,4048000.0
2010-04-13 14:00:00,7.05,7.06,7.03,7.04,5410000.0,7.05,7.06,7.03,7.04,5410000.0
2010-04-13 14:30:00,7.04,7.05,7.01,7.01,3912000.0,7.04,7.05,7.01,7.01,3912000.0
2010-04-13 15:00:00,7.02,7.04,7.01,7.04,4610000.0,7.02,7.04,7.01,7.04,4610000.0
2010-04-13 15:30:00,7.04,7.04,7.01,7.01,10030000.0,7.04,7.04,7.01,7.01,10030000.0
2010-04-14 09:30:00,7.02,7.12,6.96,7.09,26220000.0,7.02,7.12,6.96,7.09,26220000.0
2010-04-14 10:00:00,7.09,7.21,7.06,7.2,28076000.0,7.09,7.21,7.06,7.2,28076000.0
2010-04-14 10:30:00,7.19,7.2,7.15,7.19,13200000.0,7.19,7.2,7.15,7.19,13200000.0
2010-04-14 11:00:00,7.19,7.22,7.18,7.22,10550000.0,7.19,7.22,7.18,7.22,10550000.0
2010-04-14 11:30:00,7.21,7.22,7.18,7.19,6076000.0,7.21,7.22,7.18,7.19,6076000.0
2010-04-14 12:00:00,7.19,7.21,7.17,7.21,6870000.0,7.19,7.21,7.17,7.21,6870000.0
2010-04-14 12:30:00,7.21,7.22,7.19,7.2,5504000.0,7.21,7.22,7.19,7.2,5504000.0
2010-04-14 13:00:00,7.2,7.21,7.19,7.2,5068000.0,7.2,7.21,7.19,7.2,5068000.0
2010-04-14 13:30:00,7.2,7.2,7.17,7.18,5082000.0,7.2,7.2,7.17,7.18,5082000.0
2010-04-14 14:00:00,7.18,7.2,7.18,7.19,3526000.0,7.18,7.2,7.18,7.19,3526000.0
2010-04-14 14:30:00,7.19,7.21,7.19,7.2,7104000.0,7.19,7.21,7.19,7.2,7104000.0
2010-04-14 15:00:00,7.2,7.21,7.19,7.21,6012000.0,7.2,7.21,7.19,7.21,6012000.0
2010-04-14 15:30:00,7.2,7.23,7.2,7.21,20504000.0,7.2,7.23,7.2,7.21,20504000.0
2010-04-15 09:30:00,7.23,7.35,7.2,7.29,35516000.0,7.23,7.35,7.2,7.29,35516000.0
2010-04-15 10:00:00,7.29,7.34,7.28,7.31,14786000.0,7.29,7.34,7.28,7.31,14786000.0
2010-04-15 10:30:00,7.31,7.33,7.29,7.32,11306000.0,7.31,7.33,7.29,7.32,11306000.0
2010-04-15 11:00:00,7.32,7.33,7.26,7.28,12422000.0,7.32,7.33,7.26,7.28,12422000.0
2010-04-15 11:30:00,7.28,7.28,7.25,7.26,8482000.0,7.28,7.28,7.25,7.26,8482000.0
2010-04-15 12:00:00,7.26,7.28,7.24,7.26,6570000.0,7.26,7.28,7.24,7.26,6570000.0
2010-04-15 12:30:00,7.26,7.28,7.25,7.27,3332000.0,7.26,7.28,7.25,7.27,3332000.0
2010-04-15 13:00:00,7.27,7.27,7.25,7.26,4820000.0,7.27,7.27,7.25,7.26,4820000.0
2010-04-15 13:30:00,7.26,7.26,7.24,7.26,4516000.0,7.26,7.26,7.24,7.26,4516000.0
2010-04-15 14:00:00,7.26,7.31,7.26,7.3,6530000.0,7.26,7.31,7.26,7.3,6530000.0
2010-04-15 14:30:00,7.3,7.33,7.3,7.3,10788000.0,7.3,7.33,7.3,7.3,10788000.0
2010-04-15 15:00:00,7.3,7.31,7.28,7.29,6870000.0,7.3,7.31,7.28,7.29,6870000.0
2010-04-15 15:30:00,7.29,7.31,7.26,7.29,17414000.0,7.29,7.31,7.26,7.29,17414000.0
2010-04-16 09:30:00,7.25,7.28,7.2,7.25,27098000.0,7.25,7.28,7.2,7.25,27098000.0
2010-04-16 10:00:00,7.25,7.36,7.24,7.33,19260000.0,7.25,7.36,7.24,7.33,19260000.0
2010-04-16 10:30:00,7.33,7.34,7.21,7.27,19978000.0,7.33,7.34,7.21,7.27,19978000.0
2010-04-16 11:00:00,7.27,7.28,7.2,7.26,12096000.0,7.27,7.28,7.2,7.26,12096000.0
2010-04-16 11:30:00,7.26,7.26,7.15,7.18,14882000.0,7.26,7.26,7.15,7.18,14882000.0
2010-04-16 12:00:00,7.18,7.21,7.16,7.17,9222000.0,7.18,7.21,7.16,7.17,9222000.0
2010-04-16 12:30:00,7.17,7.18,7.11,7.17,10158000.0,7.17,7.18,7.11,7.17,10158000.0
2010-04-16 13:00:00,7.17,7.18,7.15,7.15,6236000.0,7.17,7.18,7.15,7.15,6236000.0
2010-04-16 13:30:00,7.15,7.15,7.12,7.15,5586000.0,7.15,7.15,7.12,7.15,5586000.0
2010-04-16 14:00:00,7.15,7.19,7.15,7.16,5438000.0,7.15,7.19,7.15,7.16,5438000.0
2010-04-16 14:30:00,7.16,7.18,7.15,7.15,3052000.0,7.16,7.18,7.15,7.15,3052000.0
2010-04-16 15:00:00,7.15,7.16,7.11,7.11,7222000.0,7.15,7.16,7.11,7.11,7222000.0
2010-04-16 15:30:00,7.11,7.12,7.07,7.11,20188000.0,7.11,7.12,7.07,7.11,20188000.0
2010-04-19 09:30:00,7.11,7.18,7.08,7.1,15494000.0,7.11,7.18,7.08,7.1,15494000.0
2010-04-19 10:00:00,7.1,7.12,7.06,7.07,10408000.0,7.1,7.12,7.06,7.07,10408000.0
2010-04-19 10:30:00,7.07,7.09,7.06,7.06,8346000.0,7.07,7.09,7.06,7.06,8346000.0
2010-04-19 11:00:00,7.06,7.08,7.04,7.05,7280000.0,7.06,7.08,7.04,7.05,7280000.0
2010-04-19 11:30:00,7.05,7.06,6.99,7.0,10172000.0,7.05,7.06,6.99,7.0,10172000.0
2010-04-19 12:00:00,7.0,7.01,6.96,6.99,11860000.0,7.0,7.01,6.96,6.99,11860000.0
2010-04-19 12:30:00,6.99,7.04,6.99,7.04,5130000.0,6.99,7.04,6.99,7.04,5130000.0
2010-04-19 13:00:00,7.04,7.04,7.01,7.03,6010000.0,7.04,7.04,7.01,7.03,6010000.0
2010-04-19 13:30:00,7.03,7.06,7.01,7.02,5136000.0,7.03,7.06,7.01,7.02,5136000.0
2010-04-19 14:00:00,7.02,7.09,7.0,7.08,8436000.0,7.02,7.09,7.0,7.08,8436000.0
2010-04-19 14:30:00,7.08,7.11,7.07,7.1,8440000.0,7.08,7.11,7.07,7.1,8440000.0
2010-04-19 15:00:00,7.1,7.11,7.08,7.09,5364000.0,7.1,7.11,7.08,7.09,5364000.0
2010-04-19 15:30:00,7.09,7.13,7.08,7.12,9794000.0,7.09,7.13,7.08,7.12,9794000.0
2010-04-20 09:30:00,7.19,7.19,7.1,7.14,11242000.0,7.19,7.19,7.1,7.14,11242000.0
2010-04-20 10:00:00,7.14,7.15,7.11,7.12,7850000.0,7.14,7.15,7.11,7.12,7850000.0
2010-04-20 10:30:00,7.12,7.15,7.11,7.14,6692000.0,7.12,7.15,7.11,7.14,6692000.0
2010-04-20 11:00:00,7.14,7.17,7.11,7.13,5022000.0,7.14,7.17,7.11,7.13,5022000.0
2010-04-20 11:30:00,7.13,7.15,7.12,7.14,4532000.0,7.13,7.15,7.12,7.14,4532000.0
2010-04-20 12:00:00,7.14,7.19,7.14,7.18,5712000.0,7.14,7.19,7.14,7.18,5712000.0
2010-04-20 12:30:00,7.18,7.21,7.18,7.19,6850000.0,7.18,7.21,7.18,7.19,6850000.0
2010-04-20 13:00:00,7.19,7.21,7.19,7.2,3082000.0,7.19,7.21,7.19,7.2,3082000.0
2010-04-20 13:30:00,7.2,7.22,7.19,7.21,5944000.0,7.2,7.22,7.19,7.21,5944000.0
2010-04-20 14:00:00,7.21,7.22,7.19,7.2,4982000.0,7.21,7.22,7.19,7.2,4982000.0
2010-04-20 14:30:00,7.2,7.21,7.19,7.21,4532000.0,7.2,7.21,7.19,7.21,4532000.0
2010-04-20 15:00:00,7.21,7.23,7.21,7.21,7012000.0,7.21,7.23,7.21,7.21,7012000.0
2010-04-20 15:30:00,7.21,7.22,7.2,7.22,8172000.0,7.21,7.22,7.2,7.22,8172000.0
2010-04-21 09:30:00,7.25,7.45,7.24,7.39,29346000.0,7.25,7.45,7.24,7.39,29346000.0
2010-04-21 10:00:00,7.39,7.42,7.35,7.36,17432000.0,7.39,7.42,7.35,7.36,17432000.0
2010-04-21 10:30:00,7.36,7.37,7.3,7.3,10554000.0,7.36,7.37,7.3,7.3,10554000.0
2010-04-21 11:00:00,7.3,7.33,7.27,7.28,6732000.0,7.3,7.33,7.27,7.28,6732000.0
2010-04-21 11:30:00,7.28,7.36,7.24,7.32,12778000.0,7.28,7.36,7.24,7.32,12778000.0
2010-04-21 12:00:00,7.32,7.32,7.29,7.31,4096000.0,7.32,7.32,7.29,7.31,4096000.0
2010-04-21 12:30:00,7.31,7.33,7.3,7.32,7104000.0,7.31,7.33,7.3,7.32,7104000.0
2010-04-21 13:00:00,7.32,7.34,7.32,7.34,6226000.0,7.32,7.34,7.32,7.34,6226000.0
2010-04-21 13:30:00,7.34,7.35,7.33,7.35,5416000.0,7.34,7.35,7.33,7.35,5416000.0
2010-04-21 14:00:00,7.35,7.35,7.3,7.31,6174000.0,7.35,7.35,7.3,7.31,6174000.0
2010-04-21 14:30:00,7.31,7.33,7.29,7.32,6476000.0,7.31,7.33,7.29,7.32,6476000.0
2010-04-21 15:00:00,7.32,7.33,7.31,7.31,5470000.0,7.32,7.33,7.31,7.31,5470000.0
2010-04-21 15:30:00,7.31,7.36,7.18,7.32,20746000.0,7.31,7.36,7.18,7.32,20746000.0
2010-04-22 09:30:00,7.36,7.41,7.29,7.39,33004000.0,7.36,7.41,7.29,7.39,33004000.0
2010-04-22 10:00:00,7.38,7.4,7.33,7.39,16090000.0,7.38,7.4,7.33,7.39,16090000.0
2010-04-22 10:30:00,7.39,7.44,7.36,7.38,16360000.0,7.39,7.44,7.36,7.38,16360000.0
2010-04-22 11:00:00,7.38,7.39,7.35,7.36,9092000.0,7.38,7.39,7.35,7.36,9092000.0
2010-04-22 11:30:00,7.36,7.38,7.34,7.38,7720000.0,7.36,7.38,7.34,7.38,7720000.0
2010-04-22 12:00:00,7.38,7.41,7.37,7.39,6576000.0,7.38,7.41,7.37,7.39,6576000.0
2010-04-22 12:30:00,7.39,7.43,7.38,7.42,6656000.0,7.39,7.43,7.38,7.42,6656000.0
2010-04-22 13:00:00,7.42,7.46,7.42,7.45,11212000.0,7.42,7.46,7.42,7.45,11212000.0
2010-04-22 13:30:00,7.45,7.49,7.44,7.48,11746000.0,7.45,7.49,7.44,7.48,11746000.0
2010-04-22 14:00:00,7.48,7.5,7.47,7.5,10432000.0,7.48,7.5,7.47,7.5,10432000.0
2010-04-22 14:30:00,7.5,7.51,7.46,7.46,19290000.0,7.5,7.51,7.46,7.46,19290000.0
2010-04-22 15:00:00,7.46,7.54,7.46,7.51,24568000.0,7.46,7.54,7.46,7.51,24568000.0
2010-04-22 15:30:00,7.51,7.55,7.4,7.52,42324000.0,7.51,7.55,7.4,7.52,42324000.0
2010-04-23 09:30:00,7.27,7.45,7.2,7.34,98232000.0,7.27,7.45,7.2,7.34,98232000.0
2010-04-23 10:00:00,7.35,7.39,7.31,7.34,36104000.0,7.35,7.39,7.31,7.34,36104000.0
2010-04-23 10:30:00,7.34,7.36,7.23,7.23,37526000.0,7.34,7.36,7.23,7.23,37526000.0
2010-04-23 11:00:00,7.23,7.25,7.16,7.2,33848000.0,7.23,7.25,7.16,7.2,33848000.0
2010-04-23 11:30:00,7.2,7.23,7.14,7.21,23836000.0,7.2,7.23,7.14,7.21,23836000.0
2010-04-23 12:00:00,7.21,7.24,7.19,7.19,16772000.0,7.21,7.24,7.19,7.19,16772000.0
2010-04-23 12:30:00,7.19,7.21,7.16,7.21,11288000.0,7.19,7.21,7.16,7.21,11288000.0
2010-04-23 13:00:00,7.21,7.21,7.14,7.14,12914000.0,7.21,7.21,7.14,7.14,12914000.0
2010-04-23 13:30:00,7.14,7.17,7.13,7.17,12984000.0,7.14,7.17,7.13,7.17,12984000.0
2010-04-23 14:00:00,7.17,7.18,7.15,7.16,10122000.0,7.17,7.18,7.15,7.16,10122000.0
2010-04-23 14:30:00,7.16,7.21,7.15,7.17,12624000.0,7.16,7.21,7.15,7.17,12624000.0
2010-04-23 15:00:00,7.17,7.18,7.14,7.14,12490000.0,7.17,7.18,7.14,7.14,12490000.0
2010-04-23 15:30:00,7.14,7.18,7.12,7.18,31614000.0,7.14,7.18,7.12,7.18,31614000.0
2010-04-26 09:30:00,7.16,7.25,7.15,7.23,31904000.0,7.16,7.25,7.15,7.23,31904000.0
2010-04-26 10:00:00,7.22,7.24,7.19,7.23,15488000.0,7.22,7.24,7.19,7.23,15488000.0
2010-04-26 10:30:00,7.23,7.28,7.21,7.28,15688000.0,7.23,7.28,7.21,7.28,15688000.0
2010-04-26 11:00:00,7.28,7.35,7.26,7.33,23398000.0,7.28,7.35,7.26,7.33,23398000.0
2010-04-26 11:30:00,7.33,7.34,7.28,7.3,13358000.0,7.33,7.34,7.28,7.3,13358000.0
2010-04-26 12:00:00,7.3,7.32,7.29,7.3,6142000.0,7.3,7.32,7.29,7.3,6142000.0
2010-04-26 12:30:00,7.3,7.33,7.28,7.33,6890000.0,7.3,7.33,7.28,7.33,6890000.0
2010-04-26 13:00:00,7.33,7.33,7.31,7.32,4980000.0,7.33,7.33,7.31,7.32,4980000.0
2010-04-26 13:30:00,7.32,7.32,7.3,7.32,6216000.0,7.32,7.32,7.3,7.32,6216000.0
2010-04-26 14:00:00,7.31,7.36,7.31,7.36,15424000.0,7.31,7.36,7.31,7.36,15424000.0
2010-04-26 14:30:00,7.36,7.39,7.34,7.35,11738000.0,7.36,7.39,7.34,7.35,11738000.0
2010-04-26 15:00:00,7.35,7.37,7.34,7.34,12448000.0,7.35,7.37,7.34,7.34,12448000.0
2010-04-26 15:30:00,7.34,7.36,7.34,7.36,14726000.0,7.34,7.36,7.34,7.36,14726000.0
2010-04-27 09:30:00,7.28,7.32,7.22,7.26,19932000.0,7.28,7.32,7.22,7.26,19932000.0
2010-04-27 10:00:00,7.26,7.27,7.23,7.24,11328000.0,7.26,7.27,7.23,7.24,11328000.0
2010-04-27 10:30:00,7.24,7.29,7.24,7.26,9074000.0,7.24,7.29,7.24,7.26,9074000.0
2010-04-27 11:00:00,7.26,7.26,7.16,7.16,13710000.0,7.26,7.26,7.16,7.16,13710000.0
2010-04-27 11:30:00,7.16,7.19,7.11,7.13,18260000.0,7.16,7.19,7.11,7.13,18260000.0
2010-04-27 12:00:00,7.13,7.15,7.09,7.12,13902000.0,7.13,7.15,7.09,7.12,13902000.0
2010-04-27 12:30:00,7.12,7.15,7.12,7.13,4964000.0,7.12,7.15,7.12,7.13,4964000.0
2010-04-27 13:00:00,7.13,7.17,7.13,7.17,6704000.0,7.13,7.17,7.13,7.17,6704000.0
2010-04-27 13:30:00,7.17,7.18,7.13,7.13,5784000.0,7.17,7.18,7.13,7.13,5784000.0
2010-04-27 14:00:00,7.13,7.14,7.1,7.12,10606000.0,7.13,7.14,7.1,7.12,10606000.0
2010-04-27 14:30:00,7.13,7.13,7.07,7.07,11088000.0,7.13,7.13,7.07,7.07,11088000.0
2010-04-27 15:00:00,7.07,7.1,7.07,7.08,11226000.0,7.07,7.1,7.07,7.08,11226000.0
2010-04-27 15:30:00,7.08,7.11,7.06,7.1,25312000.0,7.08,7.11,7.06,7.1,25312000.0
2010-04-28 09:30:00,7.13,7.14,7.04,7.07,24116000.0,7.13,7.14,7.04,7.07,24116000.0
2010-04-28 10:00:00,7.07,7.07,6.95,6.99,31082000.0,7.07,7.07,6.95,6.99,31082000.0
2010-04-28 10:30:00,7.0,7.03,6.96,7.01,11876000.0,7.0,7.03,6.96,7.01,11876000.0
2010-04-28 11:00:00,7.01,7.04,7.0,7.02,11256000.0,7.01,7.04,7.0,7.02,11256000.0
2010-04-28 11:30:00,7.02,7.05,6.99,7.01,11288000.0,7.02,7.05,6.99,7.01,11288000.0
2010-04-28 12:00:00,7.01,7.02,6.98,7.01,8564000.0,7.01,7.02,6.98,7.01,8564000.0
2010-04-28 12:30:00,7.01,7.01,6.96,6.99,8232000.0,7.01,7.01,6.96,6.99,8232000.0
2010-04-28 13:00:00,6.99,7.02,6.98,6.98,5234000.0,6.99,7.02,6.98,6.98,5234000.0
2010-04-28 13:30:00,6.98,7.0,6.98,6.99,4632000.0,6.98,7.0,6.98,6.99,4632000.0
2010-04-28 14:00:00,6.99,7.02,6.97,7.0,8988000.0,6.99,7.02,6.97,7.0,8988000.0
2010-04-28 14:30:00,7.0,7.01,6.94,6.98,16552000.0,7.0,7.01,6.94,6.98,16552000.0
2010-04-28 15:00:00,6.98,6.98,6.94,6.96,12284000.0,6.98,6.98,6.94,6.96,12284000.0
2010-04-28 15:30:00,6.96,6.97,6.93,6.97,23120000.0,6.96,6.97,6.93,6.97,23120000.0
2010-04-29 09:30:00,7.01,7.11,7.0,7.07,17578000.0,7.01,7.11,7.0,7.07,17578000.0
2010-04-29 10:00:00,7.07,7.08,7.02,7.03,13360000.0,7.07,7.08,7.02,7.03,13360000.0
2010-04-29 10:30:00,7.03,7.04,6.99,7.01,13978000.0,7.03,7.04,6.99,7.01,13978000.0
2010-04-29 11:00:00,7.01,7.05,7.01,7.03,10796000.0,7.01,7.05,7.01,7.03,10796000.0
2010-04-29 11:30:00,7.03,7.08,7.02,7.06,8672000.0,7.03,7.08,7.02,7.06,8672000.0
2010-04-29 12:00:00,7.06,7.07,7.03,7.05,5392000.0,7.06,7.07,7.03,7.05,5392000.0
2010-04-29 12:30:00,7.05,7.1,7.05,7.08,7092000.0,7.05,7.1,7.05,7.08,7092000.0
2010-04-29 13:00:00,7.08,7.1,7.07,7.07,5194000.0,7.08,7.1,7.07,7.07,5194000.0
2010-04-29 13:30:00,7.07,7.1,7.07,7.09,6222000.0,7.07,7.1,7.07,7.09,6222000.0
2010-04-29 14:00:00,7.09,7.1,7.06,7.07,6422000.0,7.09,7.1,7.06,7.07,6422000.0
2010-04-29 14:30:00,7.07,7.09,7.06,7.08,6674000.0,7.07,7.09,7.06,7.08,6674000.0
2010-04-29 15:00:00,7.08,7.12,7.07,7.12,7366000.0,7.08,7.12,7.07,7.12,7366000.0
2010-04-29 15:30:00,7.12,7.12,7.09,7.09,11296000.0,7.12,7.12,7.09,7.09,11296000.0
2010-04-30 09:30:00,7.08,7.08,6.9,6.91,15980000.0,7.08,7.08,6.9,6.91,15980000.0
2010-04-30 10:00:00,6.91,6.95,6.9,6.92,10692000.0,6.91,6.95,6.9,6.92,10692000.0
2010-04-30 10:30:00,6.92,6.95,6.88,6.93,8496000.0,6.92,6.95,6.88,6.93,8496000.0
2010-04-30 11:00:00,6.93,6.94,6.88,6.9,6610000.0,6.93,6.94,6.88,6.9,6610000.0
2010-04-30 11:30:00,6.9,6.93,6.89,6.92,4644000.0,6.9,6.93,6.89,6.92,4644000.0
2010-04-30 12:00:00,6.92,6.92,6.87,6.88,7094000.0,6.92,6.92,6.87,6.88,7094000.0
2010-04-30 12:30:00,6.88,6.9,6.87,6.89,6348000.0,6.88,6.9,6.87,6.89,6348000.0
2010-04-30 13:00:00,6.89,6.91,6.88,6.9,5726000.0,6.89,6.91,6.88,6.9,5726000.0
2010-04-30 13:30:00,6.9,6.94,6.89,6.92,7642000.0,6.9,6.94,6.89,6.92,7642000.0
2010-04-30 14:00:00,6.92,6.93,6.91,6.93,7336000.0,6.92,6.93,6.91,6.93,7336000.0
2010-04-30 14:30:00,6.93,6.93,6.89,6.9,8246000.0,6.93,6.93,6.89,6.9,8246000.0
2010-04-30 15:00:00,6.9,6.92,6.89,6.9,5880000.0,6.9,6.92,6.89,6.9,5880000.0
2010-04-30 15:30:00,6.9,6.9,6.85,6.86,17744000.0,6.9,6.9,6.85,6.86,17744000.0
2010-05-03 09:30:00,6.87,6.91,6.81,6.84,16008000.0,6.87,6.91,6.81,6.84,16008000.0
2010-05-03 10:00:00,6.85,6.9,6.83,6.85,10708000.0,6.85,6.9,6.83,6.85,10708000.0
2010-05-03 10:30:00,6.85,6.89,6.83,6.85,9476000.0,6.85,6.89,6.83,6.85,9476000.0
2010-05-03 11:00:00,6.84,6.88,6.83,6.88,6130000.0,6.84,6.88,6.83,6.88,6130000.0
2010-05-03 11:30:00,6.88,6.91,6.87,6.9,6720000.0,6.88,6.91,6.87,6.9,6720000.0
2010-05-03 12:00:00,6.9,6.97,6.9,6.96,9528000.0,6.9,6.97,6.9,6.96,9528000.0
2010-05-03 12:30:00,6.96,6.97,6.93,6.97,5574000.0,6.96,6.97,6.93,6.97,5574000.0
2010-05-03 13:00:00,6.97,6.97,6.92,6.94,4708000.0,6.97,6.97,6.92,6.94,4708000.0
2010-05-03 13:30:00,6.94,6.94,6.92,6.94,4238000.0,6.94,6.94,6.92,6.94,4238000.0
2010-05-03 14:00:00,6.94,6.94,6.9,6.93,5680000.0,6.94,6.94,6.9,6.93,5680000.0
2010-05-03 14:30:00,6.94,6.94,6.91,6.91,5840000.0,6.94,6.94,6.91,6.91,5840000.0
2010-05-03 15:00:00,6.91,6.92,6.87,6.88,8732000.0,6.91,6.92,6.87,6.88,8732000.0
2010-05-03 15:30:00,6.88,6.89,6.85,6.87,13700000.0,6.88,6.89,6.85,6.87,13700000.0
2010-05-04 09:30:00,6.79,6.79,6.64,6.7,28450000.0,6.79,6.79,6.64,6.7,28450000.0
2010-05-04 10:00:00,6.7,6.7,6.6,6.64,19026000.0,6.7,6.7,6.6,6.64,19026000.0
2010-05-04 10:30:00,6.64,6.64,6.58,6.6,18854000.0,6.64,6.64,6.58,6.6,18854000.0
2010-05-04 11:00:00,6.6,6.64,6.58,6.62,14078000.0,6.6,6.64,6.58,6.62,14078000.0
2010-05-04 11:30:00,6.62,6.64,6.59,6.63,11258000.0,6.62,6.64,6.59,6.63,11258000.0
2010-05-04 12:00:00,6.63,6.64,6.51,6.52,21348000.0,6.63,6.64,6.51,6.52,21348000.0
2010-05-04 12:30:00,6.52,6.55,6.5,6.52,17922000.0,6.52,6.55,6.5,6.52,17922000.0
2010-05-04 13:00:00,6.52,6.55,6.48,6.5,19730000.0,6.52,6.55,6.48,6.5,19730000.0
2010-05-04 13:30:00,6.5,6.52,6.47,6.48,14034000.0,6.5,6.52,6.47,6.48,14034000.0
2010-05-04 14:00:00,6.48,6.49,6.44,6.44,12168000.0,6.48,6.49,6.44,6.44,12168000.0
2010-05-04 14:30:00,6.44,6.45,6.42,6.43,16240000.0,6.44,6.45,6.42,6.43,16240000.0
2010-05-04 15:00:00,6.43,6.48,6.42,6.47,16944000.0,6.43,6.48,6.42,6.47,16944000.0
2010-05-04 15:30:00,6.46,6.5,6.43,6.5,31162000.0,6.46,6.5,6.43,6.5,31162000.0
2010-05-05 09:30:00,6.41,6.5,6.38,6.5,29704000.0,6.41,6.5,6.38,6.5,29704000.0
2010-05-05 10:00:00,6.5,6.52,6.44,6.45,20180000.0,6.5,6.52,6.44,6.45,20180000.0
2010-05-05 10:30:00,6.45,6.55,6.43,6.54,14774000.0,6.45,6.55,6.43,6.54,14774000.0
2010-05-05 11:00:00,6.54,6.57,6.5,6.57,15834000.0,6.54,6.57,6.5,6.57,15834000.0
2010-05-05 11:30:00,6.56,6.58,6.52,6.57,9102000.0,6.56,6.58,6.52,6.57,9102000.0
2010-05-05 12:00:00,6.57,6.57,6.46,6.48,13050000.0,6.57,6.57,6.46,6.48,13050000.0
2010-05-05 12:30:00,6.48,6.52,6.47,6.52,6640000.0,6.48,6.52,6.47,6.52,6640000.0
2010-05-05 13:00:00,6.52,6.55,6.5,6.54,5500000.0,6.52,6.55,6.5,6.54,5500000.0
2010-05-05 13:30:00,6.54,6.55,6.51,6.53,5350000.0,6.54,6.55,6.51,6.53,5350000.0
2010-05-05 14:00:00,6.53,6.54,6.51,6.53,8804000.0,6.53,6.54,6.51,6.53,8804000.0
2010-05-05 14:30:00,6.53,6.56,6.52,6.56,18902000.0,6.53,6.56,6.52,6.56,18902000.0
2010-05-05 15:00:00,6.55,6.56,6.52,6.54,11766000.0,6.55,6.56,6.52,6.54,11766000.0
2010-05-05 15:30:00,6.54,6.56,6.53,6.55,21722000.0,6.54,6.56,6.53,6.55,21722000.0
2010-05-06 09:30:00,6.5,6.62,6.48,6.56,18576000.0,6.5,6.62,6.48,6.56,18576000.0
2010-05-06 10:00:00,6.57,6.6,6.49,6.5,12046000.0,6.57,6.6,6.49,6.5,12046000.0
2010-05-06 10:30:00,6.5,6.51,6.46,6.48,12256000.0,6.5,6.51,6.46,6.48,12256000.0
2010-05-06 11:00:00,6.48,6.49,6.44,6.48,9260000.0,6.48,6.49,6.44,6.48,9260000.0
2010-05-06 11:30:00,6.48,6.5,6.45,6.5,6072000.0,6.48,6.5,6.45,6.5,6072000.0
2010-05-06 12:00:00,6.5,6.59,6.5,6.54,11808000.0,6.5,6.59,6.5,6.54,11808000.0
2010-05-06 12:30:00,6.54,6.55,6.49,6.53,8510000.0,6.54,6.55,6.49,6.53,8510000.0
2010-05-06 13:00:00,6.53,6.56,6.5,6.52,8430000.0,6.53,6.56,6.5,6.52,8430000.0
2010-05-06 13:30:00,6.53,6.53,6.48,6.51,9214000.0,6.53,6.53,6.48,6.51,9214000.0
2010-05-06 14:00:00,6.51,6.54,6.35,6.43,22162000.0,6.51,6.54,6.35,6.43,22162000.0
2010-05-06 14:30:00,6.43,6.43,6.03,6.34,26356000.0,6.43,6.43,6.03,6.34,26356000.0
2010-05-06 15:00:00,6.34,6.6,6.21,6.4,25020000.0,6.34,6.6,6.21,6.4,25020000.0
2010-05-06 15:30:00,6.4,6.5,6.38,6.44,26266000.0,6.4,6.5,6.38,6.44,26266000.0
2010-05-07 09:30:00,6.4,6.56,6.34,6.45,28462000.0,6.4,6.56,6.34,6.45,28462000.0
2010-05-07 10:00:00,6.45,6.49,6.26,6.35,28080000.0,6.45,6.49,6.26,6.35,28080000.0
2010-05-07 10:30:00,6.35,6.47,6.3,6.46,20848000.0,6.35,6.47,6.3,6.46,20848000.0
2010-05-07 11:00:00,6.45,6.51,6.35,6.36,20920000.0,6.45,6.51,6.35,6.36,20920000.0
2010-05-07 11:30:00,6.36,6.44,6.32,6.42,13498000.0,6.36,6.44,6.32,6.42,13498000.0
2010-05-07 12:00:00,6.42,6.45,6.38,6.39,11098000.0,6.42,6.45,6.38,6.39,11098000.0
2010-05-07 12:30:00,6.38,6.39,6.34,6.37,11162000.0,6.38,6.39,6.34,6.37,11162000.0
2010-05-07 13:00:00,6.37,6.38,6.3,6.31,10354000.0,6.37,6.38,6.3,6.31,10354000.0
2010-05-07 13:30:00,6.31,6.39,6.31,6.35,8432000.0,6.31,6.39,6.31,6.35,8432000.0
2010-05-07 14:00:00,6.35,6.37,6.28,6.28,12214000.0,6.35,6.37,6.28,6.28,12214000.0
2010-05-07 14:30:00,6.28,6.35,6.27,6.28,14730000.0,6.28,6.35,6.27,6.28,14730000.0
2010-05-07 15:00:00,6.28,6.28,6.19,6.24,21850000.0,6.28,6.28,6.19,6.24,21850000.0
2010-05-07 15:30:00,6.24,6.28,6.21,6.26,27292000.0,6.24,6.28,6.21,6.26,27292000.0
2010-05-10 09:30:00,6.49,6.61,6.48,6.55,24384000.0,6.49,6.61,6.48,6.55,24384000.0
2010-05-10 10:00:00,6.55,6.6,6.5,6.53,13646000.0,6.55,6.6,6.5,6.53,13646000.0
2010-05-10 10:30:00,6.53,6.6,6.53,6.56,12130000.0,6.53,6.6,6.53,6.56,12130000.0
2010-05-10 11:00:00,6.56,6.6,6.54,6.57,7336000.0,6.56,6.6,6.54,6.57,7336000.0
2010-05-10 11:30:00,6.57,6.59,6.55,6.58,6004000.0,6.57,6.59,6.55,6.58,6004000.0
2010-05-10 12:00:00,6.58,6.59,6.54,6.55,4878000.0,6.58,6.59,6.54,6.55,4878000.0
2010-05-10 12:30:00,6.55,6.56,6.53,6.54,5644000.0,6.55,6.56,6.53,6.54,5644000.0
2010-05-10 13:00:00,6.54,6.55,6.48,6.48,8376000.0,6.54,6.55,6.48,6.48,8376000.0
2010-05-10 13:30:00,6.48,6.51,6.46,6.5,8316000.0,6.48,6.51,6.46,6.5,8316000.0
2010-05-10 14:00:00,6.5,6.55,6.47,6.53,7104000.0,6.5,6.55,6.47,6.53,7104000.0
2010-05-10 14:30:00,6.53,6.55,6.5,6.55,6430000.0,6.53,6.55,6.5,6.55,6430000.0
2010-05-10 15:00:00,6.55,6.56,6.51,6.54,7480000.0,6.55,6.56,6.51,6.54,7480000.0
2010-05-10 15:30:00,6.54,6.58,6.51,6.57,15252000.0,6.54,6.58,6.51,6.57,15252000.0
2010-05-11 09:30:00,6.5,6.53,6.43,6.45,14658000.0,6.5,6.53,6.43,6.45,14658000.0
2010-05-11 10:00:00,6.45,6.51,6.42,6.47,10510000.0,6.45,6.51,6.42,6.47,10510000.0
2010-05-11 10:30:00,6.47,6.51,6.45,6.48,5976000.0,6.47,6.51,6.45,6.48,5976000.0
2010-05-11 11:00:00,6.48,6.55,6.48,6.54,8278000.0,6.48,6.55,6.48,6.54,8278000.0
2010-05-11 11:30:00,6.54,6.59,6.53,6.56,7494000.0,6.54,6.59,6.53,6.56,7494000.0
2010-05-11 12:00:00,6.56,6.65,6.56,6.63,9470000.0,6.56,6.65,6.56,6.63,9470000.0
2010-05-11 12:30:00,6.63,6.65,6.61,6.63,8238000.0,6.63,6.65,6.61,6.63,8238000.0
2010-05-11 13:00:00,6.63,6.64,6.6,6.61,6656000.0,6.63,6.64,6.6,6.61,6656000.0
2010-05-11 13:30:00,6.6,6.63,6.57,6.57,7924000.0,6.6,6.63,6.57,6.57,7924000.0
2010-05-11 14:00:00,6.57,6.6,6.54,6.56,7616000.0,6.57,6.6,6.54,6.56,7616000.0
2010-05-11 14:30:00,6.56,6.56,6.5,6.51,8210000.0,6.56,6.56,6.5,6.51,8210000.0
2010-05-11 15:00:00,6.51,6.57,6.48,6.51,9306000.0,6.51,6.57,6.48,6.51,9306000.0
2010-05-11 15:30:00,6.51,6.54,6.5,6.52,11314000.0,6.51,6.54,6.5,6.52,11314000.0
2010-05-12 09:30:00,6.57,6.58,6.48,6.54,10644000.0,6.57,6.58,6.48,6.54,10644000.0
2010-05-12 10:00:00,6.54,6.58,6.53,6.55,7908000.0,6.54,6.58,6.53,6.55,7908000.0
2010-05-12 10:30:00,6.55,6.55,6.49,6.53,9354000.0,6.55,6.55,6.49,6.53,9354000.0
2010-05-12 11:00:00,6.52,6.54,6.49,6.49,8220000.0,6.52,6.54,6.49,6.49,8220000.0
2010-05-12 11:30:00,6.49,6.55,6.49,6.55,7422000.0,6.49,6.55,6.49,6.55,7422000.0
2010-05-12 12:00:00,6.55,6.56,6.52,6.56,3432000.0,6.55,6.56,6.52,6.56,3432000.0
2010-05-12 12:30:00,6.56,6.64,6.56,6.61,11586000.0,6.56,6.64,6.56,6.61,11586000.0
2010-05-12 13:00:00,6.61,6.65,6.6,6.63,6464000.0,6.61,6.65,6.6,6.63,6464000.0
2010-05-12 13:30:00,6.63,6.64,6.6,6.62,4308000.0,6.63,6.64,6.6,6.62,4308000.0
2010-05-12 14:00:00,6.62,6.67,6.61,6.66,7478000.0,6.62,6.67,6.61,6.66,7478000.0
2010-05-12 14:30:00,6.66,6.69,6.65,6.68,7740000.0,6.66,6.69,6.65,6.68,7740000.0
2010-05-12 15:00:00,6.68,6.71,6.66,6.67,9028000.0,6.68,6.71,6.66,6.67,9028000.0
2010-05-12 15:30:00,6.67,6.7,6.66,6.69,16682000.0,6.67,6.7,6.66,6.69,16682000.0
2010-05-13 09:30:00,6.69,6.81,6.67,6.79,16380000.0,6.69,6.81,6.67,6.79,16380000.0
2010-05-13 10:00:00,6.79,6.85,6.77,6.83,14278000.0,6.79,6.85,6.77,6.83,14278000.0
2010-05-13 10:30:00,6.83,6.83,6.75,6.77,10460000.0,6.83,6.83,6.75,6.77,10460000.0
2010-05-13 11:00:00,6.77,6.78,6.74,6.77,7784000.0,6.77,6.78,6.74,6.77,7784000.0
2010-05-13 11:30:00,6.77,6.77,6.68,6.69,7004000.0,6.77,6.77,6.68,6.69,7004000.0
2010-05-13 12:00:00,6.69,6.71,6.68,6.69,4672000.0,6.69,6.71,6.68,6.69,4672000.0
2010-05-13 12:30:00,6.69,6.71,6.68,6.68,4046000.0,6.69,6.71,6.68,6.68,4046000.0
2010-05-13 13:00:00,6.68,6.72,6.67,6.71,4840000.0,6.68,6.72,6.67,6.71,4840000.0
2010-05-13 13:30:00,6.71,6.73,6.66,6.67,4804000.0,6.71,6.73,6.66,6.67,4804000.0
2010-05-13 14:00:00,6.67,6.7,6.65,6.66,4614000.0,6.67,6.7,6.65,6.66,4614000.0
2010-05-13 14:30:00,6.66,6.67,6.61,6.63,7554000.0,6.66,6.67,6.61,6.63,7554000.0
2010-05-13 15:00:00,6.63,6.66,6.58,6.58,10008000.0,6.63,6.66,6.58,6.58,10008000.0
2010-05-13 15:30:00,6.58,6.66,6.55,6.57,16346000.0,6.58,6.66,6.55,6.57,16346000.0
2010-05-14 09:30:00,6.52,6.55,6.43,6.45,17096000.0,6.52,6.55,6.43,6.45,17096000.0
2010-05-14 10:00:00,6.45,6.52,6.43,6.48,8198000.0,6.45,6.52,6.43,6.48,8198000.0
2010-05-14 10:30:00,6.49,6.52,6.47,6.51,3846000.0,6.49,6.52,6.47,6.51,3846000.0
2010-05-14 11:00:00,6.51,6.51,6.4,6.41,10402000.0,6.51,6.51,6.4,6.41,10402000.0
2010-05-14 11:30:00,6.41,6.43,6.35,6.36,10670000.0,6.41,6.43,6.35,6.36,10670000.0
2010-05-14 12:00:00,6.36,6.37,6.34,6.35,7272000.0,6.36,6.37,6.34,6.35,7272000.0
2010-05-14 12:30:00,6.35,6.4,6.35,6.4,5582000.0,6.35,6.4,6.35,6.4,5582000.0
2010-05-14 13:00:00,6.4,6.41,6.36,6.38,4658000.0,6.4,6.41,6.36,6.38,4658000.0
2010-05-14 13:30:00,6.38,6.38,6.36,6.37,3842000.0,6.38,6.38,6.36,6.37,3842000.0
2010-05-14 14:00:00,6.37,6.38,6.34,6.37,3674000.0,6.37,6.38,6.34,6.37,3674000.0
2010-05-14 14:30:00,6.37,6.4,6.35,6.36,5194000.0,6.37,6.4,6.35,6.36,5194000.0
2010-05-14 15:00:00,6.36,6.39,6.35,6.37,5130000.0,6.36,6.39,6.35,6.37,5130000.0
2010-05-14 15:30:00,6.37,6.45,6.36,6.43,12924000.0,6.37,6.45,6.36,6.43,12924000.0
2010-05-17 09:30:00,6.41,6.46,6.37,6.4,11718000.0,6.41,6.46,6.37,6.4,11718000.0
2010-05-17 10:00:00,6.4,6.45,6.39,6.44,10348000.0,6.4,6.45,6.39,6.44,10348000.0
2010-05-17 10:30:00,6.45,6.5,6.42,6.43,10106000.0,6.45,6.5,6.42,6.43,10106000.0
2010-05-17 11:00:00,6.43,6.43,6.37,6.39,7672000.0,6.43,6.43,6.37,6.39,7672000.0
2010-05-17 11:30:00,6.39,6.41,6.34,6.35,5284000.0,6.39,6.41,6.34,6.35,5284000.0
2010-05-17 12:00:00,6.35,6.36,6.29,6.34,7610000.0,6.35,6.36,6.29,6.34,7610000.0
2010-05-17 12:30:00,6.34,6.37,6.33,6.33,2834000.0,6.34,6.37,6.33,6.33,2834000.0
2010-05-17 13:00:00,6.33,6.38,6.32,6.38,4690000.0,6.33,6.38,6.32,6.38,4690000.0
2010-05-17 13:30:00,6.38,6.38,6.31,6.33,5162000.0,6.38,6.38,6.31,6.33,5162000.0
2010-05-17 14:00:00,6.33,6.35,6.33,6.34,7234000.0,6.33,6.35,6.33,6.34,7234000.0
2010-05-17 14:30:00,6.34,6.41,6.34,6.4,9336000.0,6.34,6.41,6.34,6.4,9336000.0
2010-05-17 15:00:00,6.4,6.41,6.36,6.38,7552000.0,6.4,6.41,6.36,6.38,7552000.0
2010-05-17 15:30:00,6.38,6.46,6.38,6.45,12558000.0,6.38,6.46,6.38,6.45,12558000.0
2010-05-18 09:30:00,6.51,6.56,6.48,6.51,9562000.0,6.51,6.56,6.48,6.51,9562000.0
2010-05-18 10:00:00,6.51,6.53,6.46,6.47,7832000.0,6.51,6.53,6.46,6.47,7832000.0
2010-05-18 10:30:00,6.47,6.5,6.39,6.43,9386000.0,6.47,6.5,6.39,6.43,9386000.0
2010-05-18 11:00:00,6.43,6.47,6.42,6.46,6764000.0,6.43,6.47,6.42,6.46,6764000.0
2010-05-18 11:30:00,6.46,6.47,6.38,6.39,5558000.0,6.46,6.47,6.38,6.39,5558000.0
2010-05-18 12:00:00,6.39,6.43,6.38,6.42,5630000.0,6.39,6.43,6.38,6.42,5630000.0
2010-05-18 12:30:00,6.42,6.44,6.4,6.4,5398000.0,6.42,6.44,6.4,6.4,5398000.0
2010-05-18 13:00:00,6.4,6.4,6.35,6.37,7522000.0,6.4,6.4,6.35,6.37,7522000.0
2010-05-18 13:30:00,6.37,6.37,6.32,6.33,6044000.0,6.37,6.37,6.32,6.33,6044000.0
2010-05-18 14:00:00,6.33,6.37,6.31,6.33,6624000.0,6.33,6.37,6.31,6.33,6624000.0
2010-05-18 14:30:00,6.33,6.33,6.28,6.3,7266000.0,6.33,6.33,6.28,6.3,7266000.0
2010-05-18 15:00:00,6.31,6.33,6.28,6.28,8746000.0,6.31,6.33,6.28,6.28,8746000.0
2010-05-18 15:30:00,6.28,6.34,6.28,6.31,14584000.0,6.28,6.34,6.28,6.31,14584000.0
2010-05-19 09:30:00,6.28,6.4,6.27,6.32,12772000.0,6.28,6.4,6.27,6.32,12772000.0
2010-05-19 10:00:00,6.32,6.32,6.2,6.27,14456000.0,6.32,6.32,6.2,6.27,14456000.0
2010-05-19 10:30:00,6.27,6.33,6.26,6.32,10402000.0,6.27,6.33,6.26,6.32,10402000.0
2010-05-19 11:00:00,6.32,6.34,6.24,6.26,8810000.0,6.32,6.34,6.24,6.26,8810000.0
2010-05-19 11:30:00,6.26,6.28,6.23,6.26,5846000.0,6.26,6.28,6.23,6.26,5846000.0
2010-05-19 12:00:00,6.26,6.29,6.23,6.26,5616000.0,6.26,6.29,6.23,6.26,5616000.0
2010-05-19 12:30:00,6.26,6.27,6.22,6.27,4916000.0,6.26,6.27,6.22,6.27,4916000.0
2010-05-19 13:00:00,6.27,6.27,6.23,6.24,7918000.0,6.27,6.27,6.23,6.24,7918000.0
2010-05-19 13:30:00,6.24,6.27,6.23,6.25,6186000.0,6.24,6.27,6.23,6.25,6186000.0
2010-05-19 14:00:00,6.25,6.29,6.22,6.24,7304000.0,6.25,6.29,6.22,6.24,7304000.0
2010-05-19 14:30:00,6.24,6.27,6.23,6.23,6444000.0,6.24,6.27,6.23,6.23,6444000.0
2010-05-19 15:00:00,6.23,6.23,6.19,6.22,12614000.0,6.23,6.23,6.19,6.22,12614000.0
2010-05-19 15:30:00,6.22,6.26,6.21,6.22,19240000.0,6.22,6.26,6.21,6.22,19240000.0
2010-05-20 09:30:00,6.13,6.25,6.1,6.18,17484000.0,6.13,6.25,6.1,6.18,17484000.0
2010-05-20 10:00:00,6.18,6.21,6.08,6.16,23806000.0,6.18,6.21,6.08,6.16,23806000.0
2010-05-20 10:30:00,6.17,6.17,6.09,6.14,12856000.0,6.17,6.17,6.09,6.14,12856000.0
2010-05-20 11:00:00,6.14,6.16,6.11,6.15,13590000.0,6.14,6.16,6.11,6.15,13590000.0
2010-05-20 11:30:00,6.15,6.15,6.1,6.1,6796000.0,6.15,6.15,6.1,6.1,6796000.0
2010-05-20 12:00:00,6.1,6.13,6.06,6.06,7098000.0,6.1,6.13,6.06,6.06,7098000.0
2010-05-20 12:30:00,6.06,6.07,5.95,5.95,13566000.0,6.06,6.07,5.95,5.95,13566000.0
2010-05-20 13:00:00,5.95,6.07,5.94,6.04,11766000.0,5.95,6.07,5.94,6.04,11766000.0
2010-05-20 13:30:00,6.04,6.08,6.01,6.02,8528000.0,6.04,6.08,6.01,6.02,8528000.0
2010-05-20 14:00:00,6.02,6.09,5.99,6.07,8556000.0,6.02,6.09,5.99,6.07,8556000.0
2010-05-20 14:30:00,6.07,6.11,6.05,6.05,10340000.0,6.07,6.11,6.05,6.05,10340000.0
2010-05-20 15:00:00,6.05,6.1,6.03,6.08,9450000.0,6.05,6.1,6.03,6.08,9450000.0
2010-05-20 15:30:00,6.08,6.09,5.98,5.98,20180000.0,6.08,6.09,5.98,5.98,20180000.0
2010-05-21 09:30:00,5.89,6.13,5.88,6.07,40698000.0,5.89,6.13,5.88,6.07,40698000.0
2010-05-21 10:00:00,6.07,6.16,6.05,6.05,13550000.0,6.07,6.16,6.05,6.05,13550000.0
2010-05-21 10:30:00,6.05,6.14,6.05,6.08,9126000.0,6.05,6.14,6.05,6.08,9126000.0
2010-05-21 11:00:00,6.08,6.18,6.07,6.18,12406000.0,6.08,6.18,6.07,6.18,12406000.0
2010-05-21 11:30:00,6.18,6.25,6.17,6.19,11150000.0,6.18,6.25,6.17,6.19,11150000.0
2010-05-21 12:00:00,6.19,6.19,6.12,6.17,8004000.0,6.19,6.19,6.12,6.17,8004000.0
2010-05-21 12:30:00,6.17,6.18,6.13,6.14,5332000.0,6.17,6.18,6.13,6.14,5332000.0
2010-05-21 13:00:00,6.14,6.15,6.11,6.12,4978000.0,6.14,6.15,6.11,6.12,4978000.0
2010-05-21 13:30:00,6.12,6.15,6.11,6.14,4408000.0,6.12,6.15,6.11,6.14,4408000.0
2010-05-21 14:00:00,6.14,6.15,6.09,6.12,8786000.0,6.14,6.15,6.09,6.12,8786000.0
2010-05-21 14:30:00,6.12,6.13,6.04,6.07,7368000.0,6.12,6.13,6.04,6.07,7368000.0
2010-05-21 15:00:00,6.07,6.09,6.02,6.05,9634000.0,6.07,6.09,6.02,6.05,9634000.0
2010-05-21 15:30:00,6.05,6.15,6.04,6.13,17292000.0,6.05,6.15,6.04,6.13,17292000.0
2010-05-24 09:30:00,6.13,6.19,6.09,6.13,12264000.0,6.13,6.19,6.09,6.13,12264000.0
2010-05-24 10:00:00,6.13,6.19,6.13,6.17,9546000.0,6.13,6.19,6.13,6.17,9546000.0
2010-05-24 10:30:00,6.17,6.2,6.14,6.15,8636000.0,6.17,6.2,6.14,6.15,8636000.0
2010-05-24 11:00:00,6.15,6.18,6.14,6.16,4624000.0,6.15,6.18,6.14,6.16,4624000.0
2010-05-24 11:30:00,6.16,6.19,6.15,6.18,3842000.0,6.16,6.19,6.15,6.18,3842000.0
2010-05-24 12:00:00,6.18,6.23,6.17,6.21,6118000.0,6.18,6.23,6.17,6.21,6118000.0
2010-05-24 12:30:00,6.21,6.22,6.19,6.21,3362000.0,6.21,6.22,6.19,6.21,3362000.0
2010-05-24 13:00:00,6.21,6.22,6.03,6.18,4850000.0,6.21,6.22,6.03,6.18,4850000.0
2010-05-24 13:30:00,6.18,6.19,6.14,6.16,4052000.0,6.18,6.19,6.14,6.16,4052000.0
2010-05-24 14:00:00,6.16,6.18,6.14,6.14,4562000.0,6.16,6.18,6.14,6.14,4562000.0
2010-05-24 14:30:00,6.14,6.16,6.13,6.15,4298000.0,6.14,6.16,6.13,6.15,4298000.0
2010-05-24 15:00:00,6.15,6.15,6.11,6.13,7704000.0,6.15,6.15,6.11,6.13,7704000.0
2010-05-24 15:30:00,6.14,6.17,6.09,6.11,13444000.0,6.14,6.17,6.09,6.11,13444000.0
2010-05-25 09:30:00,5.93,6.02,5.93,5.98,14832000.0,5.93,6.02,5.93,5.98,14832000.0
2010-05-25 10:00:00,5.99,6.08,5.98,6.03,14212000.0,5.99,6.08,5.98,6.03,14212000.0
2010-05-25 10:30:00,6.03,6.08,6.02,6.07,7870000.0,6.03,6.08,6.02,6.07,7870000.0
2010-05-25 11:00:00,6.07,6.12,6.07,6.1,10826000.0,6.07,6.12,6.07,6.1,10826000.0
2010-05-25 11:30:00,6.09,6.16,6.07,6.15,7122000.0,6.09,6.16,6.07,6.15,7122000.0
2010-05-25 12:00:00,6.15,6.2,6.14,6.14,8788000.0,6.15,6.2,6.14,6.14,8788000.0
2010-05-25 12:30:00,6.14,6.16,6.12,6.15,5766000.0,6.14,6.16,6.12,6.15,5766000.0
2010-05-25 13:00:00,6.15,6.16,6.1,6.13,5404000.0,6.15,6.16,6.1,6.13,5404000.0
2010-05-25 13:30:00,6.13,6.13,6.08,6.11,5572000.0,6.13,6.13,6.08,6.11,5572000.0
2010-05-25 14:00:00,6.11,6.17,6.09,6.15,5196000.0,6.11,6.17,6.09,6.15,5196000.0
2010-05-25 14:30:00,6.15,6.22,6.15,6.2,10974000.0,6.15,6.22,6.15,6.2,10974000.0
2010-05-25 15:00:00,6.2,6.25,6.2,6.24,10532000.0,6.2,6.25,6.2,6.24,10532000.0
2010-05-25 15:30:00,6.24,6.26,6.21,6.24,19666000.0,6.24,6.26,6.21,6.24,19666000.0
2010-05-26 09:30:00,6.25,6.27,6.19,6.26,19682000.0,6.25,6.27,6.19,6.26,19682000.0
2010-05-26 10:00:00,6.25,6.29,6.22,6.23,11200000.0,6.25,6.29,6.22,6.23,11200000.0
2010-05-26 10:30:00,6.23,6.28,6.2,6.21,7306000.0,6.23,6.28,6.2,6.21,7306000.0
2010-05-26 11:00:00,6.21,6.24,6.16,6.17,8760000.0,6.21,6.24,6.16,6.17,8760000.0
2010-05-26 11:30:00,6.17,6.23,6.16,6.21,9386000.0,6.17,6.23,6.16,6.21,9386000.0
2010-05-26 12:00:00,6.21,6.25,6.2,6.23,6040000.0,6.21,6.25,6.2,6.23,6040000.0
2010-05-26 12:30:00,6.23,6.25,6.22,6.24,5104000.0,6.23,6.25,6.22,6.24,5104000.0
2010-05-26 13:00:00,6.25,6.27,6.23,6.25,6782000.0,6.25,6.27,6.23,6.25,6782000.0
2010-05-26 13:30:00,6.25,6.28,6.25,6.26,4268000.0,6.25,6.28,6.25,6.26,4268000.0
2010-05-26 14:00:00,6.26,6.26,6.22,6.23,7598000.0,6.26,6.26,6.22,6.23,7598000.0
2010-05-26 14:30:00,6.23,6.23,6.16,6.2,9346000.0,6.23,6.23,6.16,6.2,9346000.0
2010-05-26 15:00:00,6.2,6.22,6.12,6.15,10074000.0,6.2,6.22,6.12,6.15,10074000.0
2010-05-26 15:30:00,6.15,6.19,6.12,6.16,19324000.0,6.15,6.19,6.12,6.16,19324000.0
2010-05-27 09:30:00,6.25,6.26,6.03,6.24,11536000.0,6.25,6.26,6.03,6.24,11536000.0
2010-05-27 10:00:00,6.24,6.28,6.21,6.28,8224000.0,6.24,6.28,6.21,6.28,8224000.0
2010-05-27 10:30:00,6.28,6.3,6.23,6.23,7904000.0,6.28,6.3,6.23,6.23,7904000.0
2010-05-27 11:00:00,6.24,6.25,6.22,6.25,5124000.0,6.24,6.25,6.22,6.25,5124000.0
2010-05-27 11:30:00,6.25,6.26,6.22,6.25,4784000.0,6.25,6.26,6.22,6.25,4784000.0
2010-05-27 12:00:00,6.25,6.25,6.24,6.25,4564000.0,6.25,6.25,6.24,6.25,4564000.0
2010-05-27 12:30:00,6.25,6.26,6.23,6.24,4460000.0,6.25,6.26,6.23,6.24,4460000.0
2010-05-27 13:00:00,6.24,6.29,6.23,6.28,6760000.0,6.24,6.29,6.23,6.28,6760000.0
2010-05-27 13:30:00,6.28,6.3,6.28,6.28,3970000.0,6.28,6.3,6.28,6.28,3970000.0
2010-05-27 14:00:00,6.28,6.32,6.28,6.31,5750000.0,6.28,6.32,6.28,6.31,5750000.0
2010-05-27 14:30:00,6.31,6.32,6.29,6.29,4468000.0,6.31,6.32,6.29,6.29,4468000.0
2010-05-27 15:00:00,6.29,6.32,6.28,6.29,6608000.0,6.29,6.32,6.28,6.29,6608000.0
2010-05-27 15:30:00,6.29,6.34,6.29,6.34,13710000.0,6.29,6.34,6.29,6.34,13710000.0
2010-05-28 09:30:00,6.3,6.37,6.3,6.37,7524000.0,6.3,6.37,6.3,6.37,7524000.0
2010-05-28 10:00:00,6.36,6.38,6.33,6.34,7638000.0,6.36,6.38,6.33,6.34,7638000.0
2010-05-28 10:30:00,6.34,6.38,6.31,6.32,5260000.0,6.34,6.38,6.31,6.32,5260000.0
2010-05-28 11:00:00,6.32,6.34,6.27,6.29,4168000.0,6.32,6.34,6.27,6.29,4168000.0
2010-05-28 11:30:00,6.29,6.29,6.25,6.27,4172000.0,6.29,6.29,6.25,6.27,4172000.0
2010-05-28 12:00:00,6.27,6.29,6.26,6.29,2342000.0,6.27,6.29,6.26,6.29,2342000.0
2010-05-28 12:30:00,6.29,6.3,6.2,6.25,8926000.0,6.29,6.3,6.2,6.25,8926000.0
2010-05-28 13:00:00,6.25,6.26,6.22,6.24,2804000.0,6.25,6.26,6.22,6.24,2804000.0
2010-05-28 13:30:00,6.24,6.24,6.21,6.22,2308000.0,6.24,6.24,6.21,6.22,2308000.0
2010-05-28 14:00:00,6.22,6.25,6.2,6.25,3982000.0,6.22,6.25,6.2,6.25,3982000.0
2010-05-28 14:30:00,6.25,6.31,6.24,6.3,5820000.0,6.25,6.31,6.24,6.3,5820000.0
2010-05-28 15:00:00,6.3,6.32,6.29,6.32,5450000.0,6.3,6.32,6.29,6.32,5450000.0
2010-05-28 15:30:00,6.32,6.33,6.26,6.26,12496000.0,6.32,6.33,6.26,6.26,12496000.0
2010-06-01 09:30:00,6.24,6.3,6.23,6.25,9460000.0,6.24,6.3,6.23,6.25,9460000.0
2010-06-01 10:00:00,6.25,6.33,6.25,6.3,8082000.0,6.25,6.33,6.25,6.3,8082000.0
2010-06-01 10:30:00,6.3,6.32,6.28,6.3,3816000.0,6.3,6.32,6.28,6.3,3816000.0
2010-06-01 11:00:00,6.3,6.31,6.28,6.3,3144000.0,6.3,6.31,6.28,6.3,3144000.0
2010-06-01 11:30:00,6.3,6.3,6.25,6.25,3568000.0,6.3,6.3,6.25,6.25,3568000.0
2010-06-01 12:00:00,6.25,6.26,6.22,6.25,4790000.0,6.25,6.26,6.22,6.25,4790000.0
2010-06-01 12:30:00,6.25,6.26,6.24,6.24,2800000.0,6.25,6.26,6.24,6.24,2800000.0
2010-06-01 13:00:00,6.24,6.31,6.24,6.3,3154000.0,6.24,6.31,6.24,6.3,3154000.0
2010-06-01 13:30:00,6.3,6.31,6.27,6.27,2660000.0,6.3,6.31,6.27,6.27,2660000.0
2010-06-01 14:00:00,6.27,6.27,6.23,6.26,4316000.0,6.27,6.27,6.23,6.26,4316000.0
2010-06-01 14:30:00,6.25,6.28,6.25,6.26,2888000.0,6.25,6.28,6.25,6.26,2888000.0
2010-06-01 15:00:00,6.26,6.27,6.18,6.21,7478000.0,6.26,6.27,6.18,6.21,7478000.0
2010-06-01 15:30:00,6.21,6.24,6.15,6.16,12324000.0,6.21,6.24,6.15,6.16,12324000.0
2010-06-02 09:30:00,6.2,6.22,6.09,6.11,13946000.0,6.2,6.22,6.09,6.11,13946000.0
2010-06-02 10:00:00,6.11,6.18,6.08,6.13,11138000.0,6.11,6.18,6.08,6.13,11138000.0
2010-06-02 10:30:00,6.14,6.2,6.14,6.18,9510000.0,6.14,6.2,6.14,6.18,9510000.0
2010-06-02 11:00:00,6.18,6.22,6.18,6.21,5824000.0,6.18,6.22,6.18,6.21,5824000.0
2010-06-02 11:30:00,6.22,6.23,6.2,6.21,6116000.0,6.22,6.23,6.2,6.21,6116000.0
2010-06-02 12:00:00,6.21,6.22,6.21,6.22,3736000.0,6.21,6.22,6.21,6.22,3736000.0
2010-06-02 12:30:00,6.21,6.25,6.21,6.25,4186000.0,6.21,6.25,6.21,6.25,4186000.0
2010-06-02 13:00:00,6.25,6.26,6.22,6.24,4566000.0,6.25,6.26,6.22,6.24,4566000.0
2010-06-02 13:30:00,6.24,6.24,6.22,6.23,2894000.0,6.24,6.24,6.22,6.23,2894000.0
2010-06-02 14:00:00,6.23,6.23,6.19,6.21,4268000.0,6.23,6.23,6.19,6.21,4268000.0
2010-06-02 14:30:00,6.21,6.26,6.21,6.26,4884000.0,6.21,6.26,6.21,6.26,4884000.0
2010-06-02 15:00:00,6.26,6.3,6.25,6.3,6758000.0,6.26,6.3,6.25,6.3,6758000.0
2010-06-02 15:30:00,6.3,6.32,6.28,6.32,11482000.0,6.3,6.32,6.28,6.32,11482000.0
2010-06-03 09:30:00,6.31,6.33,6.24,6.32,12896000.0,6.31,6.33,6.24,6.32,12896000.0
2010-06-03 10:00:00,6.32,6.32,6.26,6.28,7074000.0,6.32,6.32,6.26,6.28,7074000.0
2010-06-03 10:30:00,6.28,6.32,6.27,6.32,5738000.0,6.28,6.32,6.27,6.32,5738000.0
2010-06-03 11:00:00,6.32,6.34,6.3,6.3,5794000.0,6.32,6.34,6.3,6.3,5794000.0
2010-06-03 11:30:00,6.31,6.36,6.3,6.36,5270000.0,6.31,6.36,6.3,6.36,5270000.0
2010-06-03 12:00:00,6.36,6.37,6.28,6.3,9622000.0,6.36,6.37,6.28,6.3,9622000.0
2010-06-03 12:30:00,6.3,6.32,6.3,6.31,4860000.0,6.3,6.32,6.3,6.31,4860000.0
2010-06-03 13:00:00,6.32,6.33,6.29,6.31,2444000.0,6.32,6.33,6.29,6.31,2444000.0
2010-06-03 13:30:00,6.31,6.35,6.31,6.33,3698000.0,6.31,6.35,6.31,6.33,3698000.0
2010-06-03 14:00:00,6.33,6.37,6.33,6.35,4220000.0,6.33,6.37,6.33,6.35,4220000.0
2010-06-03 14:30:00,6.35,6.41,6.35,6.39,8876000.0,6.35,6.41,6.35,6.39,8876000.0
2010-06-03 15:00:00,6.39,6.43,6.38,6.43,9902000.0,6.39,6.43,6.38,6.43,9902000.0
2010-06-03 15:30:00,6.43,6.46,6.42,6.43,20176000.0,6.43,6.46,6.42,6.43,20176000.0
2010-06-04 09:30:00,6.32,6.38,6.29,6.37,13142000.0,6.32,6.38,6.29,6.37,13142000.0
2010-06-04 10:00:00,6.37,6.4,6.34,6.38,8234000.0,6.37,6.4,6.34,6.38,8234000.0
2010-06-04 10:30:00,6.38,6.41,6.34,6.35,4828000.0,6.38,6.41,6.34,6.35,4828000.0
2010-06-04 11:00:00,6.35,6.37,6.26,6.28,7132000.0,6.35,6.37,6.26,6.28,7132000.0
2010-06-04 11:30:00,6.28,6.35,6.26,6.34,5622000.0,6.28,6.35,6.26,6.34,5622000.0
2010-06-04 12:00:00,6.34,6.34,6.26,6.27,7440000.0,6.34,6.34,6.26,6.27,7440000.0
2010-06-04 12:30:00,6.27,6.28,6.25,6.26,4312000.0,6.27,6.28,6.25,6.26,4312000.0
2010-06-04 13:00:00,6.26,6.26,6.21,6.22,5632000.0,6.26,6.26,6.21,6.22,5632000.0
2010-06-04 13:30:00,6.22,6.23,6.19,6.19,4992000.0,6.22,6.23,6.19,6.19,4992000.0
2010-06-04 14:00:00,6.19,6.21,6.16,6.18,6490000.0,6.19,6.21,6.16,6.18,6490000.0
2010-06-04 14:30:00,6.18,6.19,6.12,6.13,6922000.0,6.18,6.19,6.12,6.13,6922000.0
2010-06-04 15:00:00,6.14,6.18,6.13,6.13,9084000.0,6.14,6.18,6.13,6.13,9084000.0
2010-06-04 15:30:00,6.13,6.15,6.11,6.14,18054000.0,6.13,6.15,6.11,6.14,18054000.0
2010-06-07 09:30:00,6.29,6.33,6.2,6.3,22172000.0,6.29,6.33,6.2,6.3,22172000.0
2010-06-07 10:00:00,6.29,6.33,6.27,6.27,14130000.0,6.29,6.33,6.27,6.27,14130000.0
2010-06-07 10:30:00,6.27,6.28,6.15,6.16,12590000.0,6.27,6.28,6.15,6.16,12590000.0
2010-06-07 11:00:00,6.16,6.22,6.16,6.19,6758000.0,6.16,6.22,6.16,6.19,6758000.0
2010-06-07 11:30:00,6.19,6.22,6.18,6.22,5346000.0,6.19,6.22,6.18,6.22,5346000.0
2010-06-07 12:00:00,6.22,6.26,6.21,6.22,4974000.0,6.22,6.26,6.21,6.22,4974000.0
2010-06-07 12:30:00,6.22,6.24,6.21,6.23,4168000.0,6.22,6.24,6.21,6.23,4168000.0
2010-06-07 13:00:00,6.23,6.28,6.21,6.28,6722000.0,6.23,6.28,6.21,6.28,6722000.0
2010-06-07 13:30:00,6.28,6.29,6.19,6.2,7652000.0,6.28,6.29,6.19,6.2,7652000.0
2010-06-07 14:00:00,6.2,6.2,6.16,6.18,6722000.0,6.2,6.2,6.16,6.18,6722000.0
2010-06-07 14:30:00,6.18,6.2,6.12,6.15,7108000.0,6.18,6.2,6.12,6.15,7108000.0
2010-06-07 15:00:00,6.15,6.17,6.09,6.09,9548000.0,6.15,6.17,6.09,6.09,9548000.0
2010-06-07 15:30:00,6.09,6.12,6.08,6.1,14410000.0,6.09,6.12,6.08,6.1,14410000.0
2010-06-08 09:30:00,6.1,6.11,5.87,5.89,36022000.0,6.1,6.11,5.87,5.89,36022000.0
2010-06-08 10:00:00,5.89,5.94,5.86,5.9,21082000.0,5.89,5.94,5.86,5.9,21082000.0
2010-06-08 10:30:00,5.9,5.9,5.81,5.86,18138000.0,5.9,5.9,5.81,5.86,18138000.0
2010-06-08 11:00:00,5.85,5.92,5.79,5.89,22256000.0,5.85,5.92,5.79,5.89,22256000.0
2010-06-08 11:30:00,5.89,5.99,5.87,5.96,19278000.0,5.89,5.99,5.87,5.96,19278000.0
2010-06-08 12:00:00,5.96,5.99,5.94,5.97,10288000.0,5.96,5.99,5.94,5.97,10288000.0
2010-06-08 12:30:00,5.97,6.0,5.95,5.97,8870000.0,5.97,6.0,5.95,5.97,8870000.0
2010-06-08 13:00:00,5.97,5.99,5.92,5.94,11474000.0,5.97,5.99,5.92,5.94,11474000.0
2010-06-08 13:30:00,5.94,5.95,5.88,5.9,11144000.0,5.94,5.95,5.88,5.9,11144000.0
2010-06-08 14:00:00,5.9,5.93,5.85,5.91,12784000.0,5.9,5.93,5.85,5.91,12784000.0
2010-06-08 14:30:00,5.9,5.95,5.87,5.87,9942000.0,5.9,5.95,5.87,5.87,9942000.0
2010-06-08 15:00:00,5.87,5.9,5.83,5.9,15460000.0,5.87,5.9,5.83,5.9,15460000.0
2010-06-08 15:30:00,5.9,5.95,5.9,5.94,23636000.0,5.9,5.95,5.9,5.94,23636000.0
2010-06-09 09:30:00,6.02,6.03,5.92,5.95,23450000.0,6.02,6.03,5.92,5.95,23450000.0
2010-06-09 10:00:00,5.95,5.97,5.87,5.9,17086000.0,5.95,5.97,5.87,5.9,17086000.0
2010-06-09 10:30:00,5.9,5.98,5.89,5.97,11610000.0,5.9,5.98,5.89,5.97,11610000.0
2010-06-09 11:00:00,5.97,6.07,5.97,6.05,15346000.0,5.97,6.07,5.97,6.05,15346000.0
2010-06-09 11:30:00,6.05,6.07,6.02,6.02,7222000.0,6.05,6.07,6.02,6.02,7222000.0
2010-06-09 12:00:00,6.02,6.06,6.01,6.05,4256000.0,6.02,6.06,6.01,6.05,4256000.0
2010-06-09 12:30:00,6.05,6.05,6.01,6.02,4596000.0,6.05,6.05,6.01,6.02,4596000.0
2010-06-09 13:00:00,6.02,6.03,6.01,6.02,3370000.0,6.02,6.03,6.01,6.02,3370000.0
2010-06-09 13:30:00,6.02,6.03,5.99,6.01,6622000.0,6.02,6.03,5.99,6.01,6622000.0
2010-06-09 14:00:00,6.02,6.02,5.97,6.0,8368000.0,6.02,6.02,5.97,6.0,8368000.0
2010-06-09 14:30:00,6.0,6.02,5.93,5.93,7242000.0,6.0,6.02,5.93,5.93,7242000.0
2010-06-09 15:00:00,5.93,5.95,5.88,5.91,14662000.0,5.93,5.95,5.88,5.91,14662000.0
2010-06-09 15:30:00,5.91,5.92,5.87,5.9,16334000.0,5.91,5.92,5.87,5.9,16334000.0
2010-06-10 09:30:00,5.99,6.1,5.96,6.09,16718000.0,5.99,6.1,5.96,6.09,16718000.0
2010-06-10 10:00:00,6.08,6.1,6.04,6.07,10244000.0,6.08,6.1,6.04,6.07,10244000.0
2010-06-10 10:30:00,6.07,6.12,6.06,6.09,10588000.0,6.07,6.12,6.06,6.09,10588000.0
2010-06-10 11:00:00,6.09,6.15,6.09,6.11,9584000.0,6.09,6.15,6.09,6.11,9584000.0
2010-06-10 11:30:00,6.1,6.11,6.07,6.1,5452000.0,6.1,6.11,6.07,6.1,5452000.0
2010-06-10 12:00:00,6.1,6.11,6.07,6.1,4838000.0,6.1,6.11,6.07,6.1,4838000.0
2010-06-10 12:30:00,6.1,6.12,6.06,6.09,4740000.0,6.1,6.12,6.06,6.09,4740000.0
2010-06-10 13:00:00,6.09,6.12,6.07,6.11,4966000.0,6.09,6.12,6.07,6.11,4966000.0
2010-06-10 13:30:00,6.11,6.15,6.11,6.13,5342000.0,6.11,6.15,6.11,6.13,5342000.0
2010-06-10 14:00:00,6.13,6.14,6.09,6.13,5226000.0,6.13,6.14,6.09,6.13,5226000.0
2010-06-10 14:30:00,6.13,6.16,6.13,6.13,7848000.0,6.13,6.16,6.13,6.13,7848000.0
2010-06-10 15:00:00,6.13,6.18,6.12,6.15,9516000.0,6.13,6.18,6.12,6.15,9516000.0
2010-06-10 15:30:00,6.15,6.17,6.13,6.16,16100000.0,6.15,6.17,6.13,6.16,16100000.0
2010-06-11 09:30:00,6.07,6.13,6.01,6.12,15066000.0,6.07,6.13,6.01,6.12,15066000.0
2010-06-11 10:00:00,6.12,6.18,6.1,6.15,11506000.0,6.12,6.18,6.1,6.15,11506000.0
2010-06-11 10:30:00,6.15,6.16,6.09,6.1,5326000.0,6.15,6.16,6.09,6.1,5326000.0
2010-06-11 11:00:00,6.11,6.11,6.04,6.06,7550000.0,6.11,6.11,6.04,6.06,7550000.0
2010-06-11 11:30:00,6.06,6.12,6.06,6.11,5928000.0,6.06,6.12,6.06,6.11,5928000.0
2010-06-11 12:00:00,6.11,6.11,6.08,6.09,3772000.0,6.11,6.11,6.08,6.09,3772000.0
2010-06-11 12:30:00,6.1,6.11,6.07,6.09,2202000.0,6.1,6.11,6.07,6.09,2202000.0
2010-06-11 13:00:00,6.09,6.13,6.09,6.11,3042000.0,6.09,6.13,6.09,6.11,3042000.0
2010-06-11 13:30:00,6.11,6.12,6.07,6.09,3664000.0,6.11,6.12,6.07,6.09,3664000.0
2010-06-11 14:00:00,6.09,6.11,6.07,6.09,2926000.0,6.09,6.11,6.07,6.09,2926000.0
2010-06-11 14:30:00,6.09,6.11,6.08,6.1,2802000.0,6.09,6.11,6.08,6.1,2802000.0
2010-06-11 15:00:00,6.1,6.13,6.08,6.12,4358000.0,6.1,6.13,6.08,6.12,4358000.0
2010-06-11 15:30:00,6.12,6.16,6.11,6.15,10116000.0,6.12,6.16,6.11,6.15,10116000.0
2010-06-14 09:30:00,6.21,6.26,6.18,6.24,11004000.0,6.21,6.26,6.18,6.24,11004000.0
2010-06-14 10:00:00,6.24,6.29,6.21,6.27,7132000.0,6.24,6.29,6.21,6.27,7132000.0
2010-06-14 10:30:00,6.27,6.27,6.23,6.24,4656000.0,6.27,6.27,6.23,6.24,4656000.0
2010-06-14 11:00:00,6.24,6.27,6.23,6.24,4250000.0,6.24,6.27,6.23,6.24,4250000.0
2010-06-14 11:30:00,6.24,6.25,6.23,6.23,2584000.0,6.24,6.25,6.23,6.23,2584000.0
2010-06-14 12:00:00,6.23,6.24,6.22,6.22,2746000.0,6.23,6.24,6.22,6.22,2746000.0
2010-06-14 12:30:00,6.22,6.25,6.22,6.22,4578000.0,6.22,6.25,6.22,6.22,4578000.0
2010-06-14 13:00:00,6.22,6.25,6.21,6.24,5690000.0,6.22,6.25,6.21,6.24,5690000.0
2010-06-14 13:30:00,6.25,6.27,6.2,6.2,4116000.0,6.25,6.27,6.2,6.2,4116000.0
2010-06-14 14:00:00,6.2,6.21,6.18,6.2,4594000.0,6.2,6.21,6.18,6.2,4594000.0
2010-06-14 14:30:00,6.21,6.25,6.19,6.24,5490000.0,6.21,6.25,6.19,6.24,5490000.0
2010-06-14 15:00:00,6.23,6.24,6.2,6.21,5486000.0,6.23,6.24,6.2,6.21,5486000.0
2010-06-14 15:30:00,6.21,6.22,6.18,6.19,11130000.0,6.21,6.22,6.18,6.19,11130000.0
2010-06-15 09:30:00,6.16,6.28,6.13,6.26,15118000.0,6.16,6.28,6.13,6.26,15118000.0
2010-06-15 10:00:00,6.26,6.27,6.2,6.24,10282000.0,6.26,6.27,6.2,6.24,10282000.0
2010-06-15 10:30:00,6.24,6.26,6.23,6.25,3636000.0,6.24,6.26,6.23,6.25,3636000.0
2010-06-15 11:00:00,6.25,6.28,6.24,6.25,5132000.0,6.25,6.28,6.24,6.25,5132000.0
2010-06-15 11:30:00,6.25,6.28,6.24,6.28,5000000.0,6.25,6.28,6.24,6.28,5000000.0
2010-06-15 12:00:00,6.28,6.3,6.28,6.3,4296000.0,6.28,6.3,6.28,6.3,4296000.0
2010-06-15 12:30:00,6.3,6.3,6.28,6.3,3438000.0,6.3,6.3,6.28,6.3,3438000.0
2010-06-15 13:00:00,6.3,6.32,6.27,6.3,4610000.0,6.3,6.32,6.27,6.3,4610000.0
2010-06-15 13:30:00,6.3,6.31,6.28,6.31,4578000.0,6.3,6.31,6.28,6.31,4578000.0
2010-06-15 14:00:00,6.31,6.32,6.29,6.3,4880000.0,6.31,6.32,6.29,6.3,4880000.0
2010-06-15 14:30:00,6.3,6.3,6.28,6.28,3648000.0,6.3,6.3,6.28,6.28,3648000.0
2010-06-15 15:00:00,6.29,6.31,6.28,6.31,6132000.0,6.29,6.31,6.28,6.31,6132000.0
2010-06-15 15:30:00,6.31,6.35,6.3,6.34,13454000.0,6.31,6.35,6.3,6.34,13454000.0
2010-06-16 09:30:00,6.27,6.38,6.27,6.38,10512000.0,6.27,6.38,6.27,6.38,10512000.0
2010-06-16 10:00:00,6.37,6.39,6.31,6.34,12772000.0,6.37,6.39,6.31,6.34,12772000.0
2010-06-16 10:30:00,6.33,6.36,6.31,6.36,5334000.0,6.33,6.36,6.31,6.36,5334000.0
2010-06-16 11:00:00,6.36,6.37,6.34,6.36,3446000.0,6.36,6.37,6.34,6.36,3446000.0
2010-06-16 11:30:00,6.36,6.36,6.33,6.34,3090000.0,6.36,6.36,6.33,6.34,3090000.0
2010-06-16 12:00:00,6.35,6.37,6.34,6.35,3456000.0,6.35,6.37,6.34,6.35,3456000.0
2010-06-16 12:30:00,6.35,6.35,6.32,6.34,2234000.0,6.35,6.35,6.32,6.34,2234000.0
2010-06-16 13:00:00,6.34,6.37,6.32,6.37,4818000.0,6.34,6.37,6.32,6.37,4818000.0
2010-06-16 13:30:00,6.37,6.38,6.35,6.38,3260000.0,6.37,6.38,6.35,6.38,3260000.0
2010-06-16 14:00:00,6.38,6.39,6.37,6.38,4446000.0,6.38,6.39,6.37,6.38,4446000.0
2010-06-16 14:30:00,6.38,6.4,6.37,6.39,3226000.0,6.38,6.4,6.37,6.39,3226000.0
2010-06-16 15:00:00,6.39,6.39,6.32,6.32,6494000.0,6.39,6.39,6.32,6.32,6494000.0
2010-06-16 15:30:00,6.32,6.35,6.31,6.34,11722000.0,6.32,6.35,6.31,6.34,11722000.0
2010-06-17 09:30:00,6.34,6.39,6.29,6.34,12944000.0,6.34,6.39,6.29,6.34,12944000.0
2010-06-17 10:00:00,6.34,6.35,6.26,6.28,8008000.0,6.34,6.35,6.26,6.28,8008000.0
2010-06-17 10:30:00,6.28,6.28,6.24,6.25,6806000.0,6.28,6.28,6.24,6.25,6806000.0
2010-06-17 11:00:00,6.25,6.28,6.23,6.27,4736000.0,6.25,6.28,6.23,6.27,4736000.0
2010-06-17 11:30:00,6.27,6.31,6.27,6.3,3556000.0,6.27,6.31,6.27,6.3,3556000.0
2010-06-17 12:00:00,6.3,6.31,6.29,6.29,2288000.0,6.3,6.31,6.29,6.29,2288000.0
2010-06-17 12:30:00,6.29,6.3,6.28,6.28,2372000.0,6.29,6.3,6.28,6.28,2372000.0
2010-06-17 13:00:00,6.28,6.3,6.27,6.28,1922000.0,6.28,6.3,6.27,6.28,1922000.0
2010-06-17 13:30:00,6.29,6.32,6.28,6.32,2508000.0,6.29,6.32,6.28,6.32,2508000.0
2010-06-17 14:00:00,6.32,6.33,6.29,6.29,2536000.0,6.32,6.33,6.29,6.29,2536000.0
2010-06-17 14:30:00,6.29,6.3,6.27,6.28,2252000.0,6.29,6.3,6.27,6.28,2252000.0
2010-06-17 15:00:00,6.28,6.28,6.24,6.25,5146000.0,6.28,6.28,6.24,6.25,5146000.0
2010-06-17 15:30:00,6.25,6.3,6.25,6.29,9580000.0,6.25,6.3,6.25,6.29,9580000.0
2010-06-18 09:30:00,6.3,6.33,6.26,6.29,20926000.0,6.3,6.33,6.26,6.29,20926000.0
2010-06-18 10:00:00,6.3,6.32,6.28,6.32,4332000.0,6.3,6.32,6.28,6.32,4332000.0
2010-06-18 10:30:00,6.32,6.37,6.31,6.36,5124000.0,6.32,6.37,6.31,6.36,5124000.0
2010-06-18 11:00:00,6.36,6.37,6.34,6.34,3324000.0,6.36,6.37,6.34,6.34,3324000.0
2010-06-18 11:30:00,6.34,6.35,6.31,6.31,2814000.0,6.34,6.35,6.31,6.31,2814000.0
2010-06-18 12:00:00,6.32,6.34,6.28,6.28,3330000.0,6.32,6.34,6.28,6.28,3330000.0
2010-06-18 12:30:00,6.28,6.3,6.27,6.29,2902000.0,6.28,6.3,6.27,6.29,2902000.0
2010-06-18 13:00:00,6.29,6.29,6.27,6.27,2442000.0,6.29,6.29,6.27,6.27,2442000.0
2010-06-18 13:30:00,6.27,6.29,6.27,6.28,2052000.0,6.27,6.29,6.27,6.28,2052000.0
2010-06-18 14:00:00,6.28,6.3,6.27,6.29,2846000.0,6.28,6.3,6.27,6.29,2846000.0
2010-06-18 14:30:00,6.29,6.29,6.27,6.28,3208000.0,6.29,6.29,6.27,6.28,3208000.0
2010-06-18 15:00:00,6.28,6.28,6.25,6.27,5056000.0,6.28,6.28,6.25,6.27,5056000.0
2010-06-18 15:30:00,6.27,6.3,6.26,6.29,8438000.0,6.27,6.3,6.26,6.29,8438000.0
2010-06-21 09:30:00,6.34,6.37,6.29,6.33,8440000.0,6.34,6.37,6.29,6.33,8440000.0
2010-06-21 10:00:00,6.33,6.36,6.32,6.33,4500000.0,6.33,6.36,6.32,6.33,4500000.0
2010-06-21 10:30:00,6.33,6.34,6.29,6.3,3912000.0,6.33,6.34,6.29,6.3,3912000.0
2010-06-21 11:00:00,6.3,6.31,6.28,6.3,4124000.0,6.3,6.31,6.28,6.3,4124000.0
2010-06-21 11:30:00,6.3,6.31,6.25,6.26,4122000.0,6.3,6.31,6.25,6.26,4122000.0
2010-06-21 12:00:00,6.26,6.27,6.24,6.24,3238000.0,6.26,6.27,6.24,6.24,3238000.0
2010-06-21 12:30:00,6.24,6.29,6.24,6.29,4374000.0,6.24,6.29,6.24,6.29,4374000.0
2010-06-21 13:00:00,6.29,6.31,6.28,6.29,3226000.0,6.29,6.31,6.28,6.29,3226000.0
2010-06-21 13:30:00,6.29,6.29,6.24,6.25,4390000.0,6.29,6.29,6.24,6.25,4390000.0
2010-06-21 14:00:00,6.25,6.28,6.24,6.25,4452000.0,6.25,6.28,6.24,6.25,4452000.0
2010-06-21 14:30:00,6.25,6.26,6.19,6.21,10856000.0,6.25,6.26,6.19,6.21,10856000.0
2010-06-21 15:00:00,6.21,6.21,6.1,6.1,21962000.0,6.21,6.21,6.1,6.1,21962000.0
2010-06-21 15:30:00,6.11,6.13,6.07,6.13,23216000.0,6.11,6.13,6.07,6.13,23216000.0
2010-06-22 09:30:00,6.13,6.22,6.09,6.18,19438000.0,6.13,6.22,6.09,6.18,19438000.0
2010-06-22 10:00:00,6.18,6.18,6.08,6.12,17206000.0,6.18,6.18,6.08,6.12,17206000.0
2010-06-22 10:30:00,6.12,6.2,6.1,6.18,9358000.0,6.12,6.2,6.1,6.18,9358000.0
2010-06-22 11:00:00,6.18,6.21,6.17,6.21,5228000.0,6.18,6.21,6.17,6.21,5228000.0
2010-06-22 11:30:00,6.21,6.26,6.2,6.22,7666000.0,6.21,6.26,6.2,6.22,7666000.0
2010-06-22 12:00:00,6.22,6.26,6.21,6.22,5004000.0,6.22,6.26,6.21,6.22,5004000.0
2010-06-22 12:30:00,6.22,6.24,6.2,6.23,3698000.0,6.22,6.24,6.2,6.23,3698000.0
2010-06-22 13:00:00,6.23,6.24,6.22,6.23,5242000.0,6.23,6.24,6.22,6.23,5242000.0
2010-06-22 13:30:00,6.23,6.24,6.2,6.22,5074000.0,6.23,6.24,6.2,6.22,5074000.0
2010-06-22 14:00:00,6.22,6.22,6.17,6.18,5892000.0,6.22,6.22,6.17,6.18,5892000.0
2010-06-22 14:30:00,6.18,6.19,6.13,6.14,9822000.0,6.18,6.19,6.13,6.14,9822000.0
2010-06-22 15:00:00,6.14,6.16,6.13,6.13,7818000.0,6.14,6.16,6.13,6.13,7818000.0
2010-06-22 15:30:00,6.13,6.14,6.1,6.12,17200000.0,6.13,6.14,6.1,6.12,17200000.0
2010-06-23 09:30:00,6.11,6.16,6.08,6.11,14622000.0,6.11,6.16,6.08,6.11,14622000.0
2010-06-23 10:00:00,6.11,6.11,6.01,6.01,12998000.0,6.11,6.11,6.01,6.01,12998000.0
2010-06-23 10:30:00,6.01,6.06,6.0,6.04,9388000.0,6.01,6.06,6.0,6.04,9388000.0
2010-06-23 11:00:00,6.04,6.06,6.01,6.05,5056000.0,6.04,6.06,6.01,6.05,5056000.0
2010-06-23 11:30:00,6.05,6.05,6.03,6.05,2522000.0,6.05,6.05,6.03,6.05,2522000.0
2010-06-23 12:00:00,6.05,6.05,6.03,6.05,2704000.0,6.05,6.05,6.03,6.05,2704000.0
2010-06-23 12:30:00,6.05,6.06,6.03,6.04,4422000.0,6.05,6.06,6.03,6.04,4422000.0
2010-06-23 13:00:00,6.05,6.1,6.04,6.08,5642000.0,6.05,6.1,6.04,6.08,5642000.0
2010-06-23 13:30:00,6.08,6.09,6.02,6.09,6822000.0,6.08,6.09,6.02,6.09,6822000.0
2010-06-23 14:00:00,6.09,6.1,6.05,6.08,4182000.0,6.09,6.1,6.05,6.08,4182000.0
2010-06-23 14:30:00,6.09,6.14,6.07,6.08,8806000.0,6.09,6.14,6.07,6.08,8806000.0
2010-06-23 15:00:00,6.08,6.1,6.04,6.06,10792000.0,6.08,6.1,6.04,6.06,10792000.0
2010-06-23 15:30:00,6.07,6.09,6.04,6.07,17310000.0,6.07,6.09,6.04,6.07,17310000.0
2010-06-24 09:30:00,6.03,6.04,5.88,5.89,21950000.0,6.03,6.04,5.88,5.89,21950000.0
2010-06-24 10:00:00,5.89,5.94,5.88,5.92,15282000.0,5.89,5.94,5.88,5.92,15282000.0
2010-06-24 10:30:00,5.91,5.92,5.87,5.87,14636000.0,5.91,5.92,5.87,5.87,14636000.0
2010-06-24 11:00:00,5.87,5.89,5.84,5.88,10562000.0,5.87,5.89,5.84,5.88,10562000.0
2010-06-24 11:30:00,5.88,5.94,5.87,5.93,9886000.0,5.88,5.94,5.87,5.93,9886000.0
2010-06-24 12:00:00,5.93,5.95,5.9,5.9,7052000.0,5.93,5.95,5.9,5.9,7052000.0
2010-06-24 12:30:00,5.9,5.91,5.87,5.9,6828000.0,5.9,5.91,5.87,5.9,6828000.0
2010-06-24 13:00:00,5.9,5.92,5.89,5.9,6856000.0,5.9,5.92,5.89,5.9,6856000.0
2010-06-24 13:30:00,5.9,5.95,5.89,5.95,6906000.0,5.9,5.95,5.89,5.95,6906000.0
2010-06-24 14:00:00,5.95,5.97,5.92,5.97,9906000.0,5.95,5.97,5.92,5.97,9906000.0
2010-06-24 14:30:00,5.97,5.97,5.93,5.94,7710000.0,5.97,5.97,5.93,5.94,7710000.0
2010-06-24 15:00:00,5.94,5.95,5.89,5.91,10432000.0,5.94,5.95,5.89,5.91,10432000.0
2010-06-24 15:30:00,5.91,5.92,5.86,5.92,19154000.0,5.91,5.92,5.86,5.92,19154000.0
2010-06-25 09:30:00,5.91,5.95,5.88,5.95,11572000.0,5.91,5.95,5.88,5.95,11572000.0
2010-06-25 10:00:00,5.95,5.99,5.94,5.97,10376000.0,5.95,5.99,5.94,5.97,10376000.0
2010-06-25 10:30:00,5.97,6.0,5.94,5.95,12148000.0,5.97,6.0,5.94,5.95,12148000.0
2010-06-25 11:00:00,5.95,6.04,5.95,6.03,9634000.0,5.95,6.04,5.95,6.03,9634000.0
2010-06-25 11:30:00,6.03,6.05,6.01,6.01,6740000.0,6.03,6.05,6.01,6.01,6740000.0
2010-06-25 12:00:00,6.01,6.02,5.99,6.0,4290000.0,6.01,6.02,5.99,6.0,4290000.0
2010-06-25 12:30:00,6.0,6.03,5.99,5.99,3916000.0,6.0,6.03,5.99,5.99,3916000.0
2010-06-25 13:00:00,5.99,6.05,5.99,6.05,5120000.0,5.99,6.05,5.99,6.05,5120000.0
2010-06-25 13:30:00,6.05,6.09,6.05,6.08,8378000.0,6.05,6.09,6.05,6.08,8378000.0
2010-06-25 14:00:00,6.08,6.08,6.05,6.08,4944000.0,6.08,6.08,6.05,6.08,4944000.0
2010-06-25 14:30:00,6.08,6.08,6.04,6.05,3032000.0,6.08,6.08,6.04,6.05,3032000.0
2010-06-25 15:00:00,6.05,6.05,6.01,6.03,6240000.0,6.05,6.05,6.01,6.03,6240000.0
2010-06-25 15:30:00,6.03,6.06,6.02,6.06,12880000.0,6.03,6.06,6.02,6.06,12880000.0
2010-06-28 09:30:00,5.94,5.95,5.88,5.88,20568000.0,5.94,5.95,5.88,5.88,20568000.0
2010-06-28 10:00:00,5.88,5.91,5.85,5.9,14996000.0,5.88,5.91,5.85,5.9,14996000.0
2010-06-28 10:30:00,5.9,5.98,5.88,5.98,12728000.0,5.9,5.98,5.88,5.98,12728000.0
2010-06-28 11:00:00,5.98,6.0,5.95,5.97,8240000.0,5.98,6.0,5.95,5.97,8240000.0
2010-06-28 11:30:00,5.97,5.98,5.94,5.94,3504000.0,5.97,5.98,5.94,5.94,3504000.0
2010-06-28 12:00:00,5.94,5.95,5.92,5.94,4190000.0,5.94,5.95,5.92,5.94,4190000.0
2010-06-28 12:30:00,5.94,5.94,5.9,5.9,5290000.0,5.94,5.94,5.9,5.9,5290000.0
2010-06-28 13:00:00,5.9,5.91,5.88,5.9,6164000.0,5.9,5.91,5.88,5.9,6164000.0
2010-06-28 13:30:00,5.9,5.93,5.9,5.92,2754000.0,5.9,5.93,5.9,5.92,2754000.0
2010-06-28 14:00:00,5.92,5.93,5.9,5.9,3472000.0,5.92,5.93,5.9,5.9,3472000.0
2010-06-28 14:30:00,5.9,5.94,5.9,5.92,4584000.0,5.9,5.94,5.9,5.92,4584000.0
2010-06-28 15:00:00,5.92,5.93,5.89,5.89,6598000.0,5.92,5.93,5.89,5.89,6598000.0
2010-06-28 15:30:00,5.9,5.92,5.88,5.89,14076000.0,5.9,5.92,5.88,5.89,14076000.0
2010-06-29 09:30:00,5.81,5.82,5.61,5.66,38680000.0,5.81,5.82,5.61,5.66,38680000.0
2010-06-29 10:00:00,5.66,5.66,5.56,5.56,19418000.0,5.66,5.66,5.56,5.56,19418000.0
2010-06-29 10:30:00,5.56,5.65,5.55,5.63,15972000.0,5.56,5.65,5.55,5.63,15972000.0
2010-06-29 11:00:00,5.63,5.67,5.61,5.63,13046000.0,5.63,5.67,5.61,5.63,13046000.0
2010-06-29 11:30:00,5.63,5.63,5.58,5.6,7954000.0,5.63,5.63,5.58,5.6,7954000.0
2010-06-29 12:00:00,5.6,5.63,5.6,5.62,5252000.0,5.6,5.63,5.6,5.62,5252000.0
2010-06-29 12:30:00,5.62,5.62,5.56,5.58,7262000.0,5.62,5.62,5.56,5.58,7262000.0
2010-06-29 13:00:00,5.58,5.59,5.56,5.56,6472000.0,5.58,5.59,5.56,5.56,6472000.0
2010-06-29 13:30:00,5.56,5.56,5.51,5.56,14112000.0,5.56,5.56,5.51,5.56,14112000.0
2010-06-29 14:00:00,5.56,5.58,5.54,5.56,9836000.0,5.56,5.58,5.54,5.56,9836000.0
2010-06-29 14:30:00,5.56,5.57,5.52,5.53,9406000.0,5.56,5.57,5.52,5.53,9406000.0
2010-06-29 15:00:00,5.53,5.56,5.43,5.44,21680000.0,5.53,5.56,5.43,5.44,21680000.0
2010-06-29 15:30:00,5.44,5.45,5.3,5.43,75978000.0,5.44,5.45,5.3,5.43,75978000.0
2010-06-30 09:30:00,5.43,5.62,5.41,5.58,40924000.0,5.43,5.62,5.41,5.58,40924000.0
2010-06-30 10:00:00,5.58,5.6,5.54,5.56,20312000.0,5.58,5.6,5.54,5.56,20312000.0
2010-06-30 10:30:00,5.56,5.6,5.55,5.56,13034000.0,5.56,5.6,5.55,5.56,13034000.0
2010-06-30 11:00:00,5.56,5.61,5.54,5.59,10680000.0,5.56,5.61,5.54,5.59,10680000.0
2010-06-30 11:30:00,5.59,5.62,5.58,5.6,9410000.0,5.59,5.62,5.58,5.6,9410000.0
2010-06-30 12:00:00,5.6,5.62,5.6,5.61,5242000.0,5.6,5.62,5.6,5.61,5242000.0
2010-06-30 12:30:00,5.61,5.63,5.58,5.6,8912000.0,5.61,5.63,5.58,5.6,8912000.0
2010-06-30 13:00:00,5.6,5.63,5.59,5.62,6720000.0,5.6,5.63,5.59,5.62,6720000.0
2010-06-30 13:30:00,5.62,5.63,5.56,5.56,8168000.0,5.62,5.63,5.56,5.56,8168000.0
2010-06-30 14:00:00,5.56,5.57,5.5,5.51,14024000.0,5.56,5.57,5.5,5.51,14024000.0
2010-06-30 14:30:00,5.51,5.55,5.51,5.53,9892000.0,5.51,5.55,5.51,5.53,9892000.0
2010-06-30 15:00:00,5.53,5.54,5.49,5.49,9404000.0,5.53,5.54,5.49,5.49,9404000.0
2010-06-30 15:30:00,5.49,5.5,5.45,5.46,27808000.0,5.49,5.5,5.45,5.46,27808000.0
2010-07-01 09:30:00,5.45,5.49,5.42,5.47,18564000.0,5.45,5.49,5.42,5.47,18564000.0
2010-07-01 10:00:00,5.48,5.48,5.41,5.42,17954000.0,5.48,5.48,5.41,5.42,17954000.0
2010-07-01 10:30:00,5.42,5.43,5.34,5.37,15474000.0,5.42,5.43,5.34,5.37,15474000.0
2010-07-01 11:00:00,5.37,5.46,5.34,5.46,14276000.0,5.37,5.46,5.34,5.46,14276000.0
2010-07-01 11:30:00,5.46,5.52,5.46,5.49,15946000.0,5.46,5.52,5.46,5.49,15946000.0
2010-07-01 12:00:00,5.49,5.49,5.46,5.47,5672000.0,5.49,5.49,5.46,5.47,5672000.0
2010-07-01 12:30:00,5.47,5.56,5.47,5.54,11316000.0,5.47,5.56,5.47,5.54,11316000.0
2010-07-01 13:00:00,5.54,5.57,5.52,5.55,6698000.0,5.54,5.57,5.52,5.55,6698000.0
2010-07-01 13:30:00,5.55,5.58,5.53,5.57,14180000.0,5.55,5.58,5.53,5.57,14180000.0
2010-07-01 14:00:00,5.57,5.58,5.53,5.56,10478000.0,5.57,5.58,5.53,5.56,10478000.0
2010-07-01 14:30:00,5.56,5.56,5.51,5.53,8920000.0,5.56,5.56,5.51,5.53,8920000.0
2010-07-01 15:00:00,5.53,5.56,5.5,5.53,7300000.0,5.53,5.56,5.5,5.53,7300000.0
2010-07-01 15:30:00,5.53,5.57,5.52,5.55,15310000.0,5.53,5.57,5.52,5.55,15310000.0
2010-07-02 09:30:00,5.52,5.56,5.46,5.49,15004000.0,5.52,5.56,5.46,5.49,15004000.0
2010-07-02 10:00:00,5.49,5.53,5.46,5.48,8010000.0,5.49,5.53,5.46,5.48,8010000.0
2010-07-02 10:30:00,5.49,5.5,5.46,5.47,5492000.0,5.49,5.5,5.46,5.47,5492000.0
2010-07-02 11:00:00,5.47,5.5,5.46,5.47,5962000.0,5.47,5.5,5.46,5.47,5962000.0
2010-07-02 11:30:00,5.47,5.48,5.45,5.46,5564000.0,5.47,5.48,5.45,5.46,5564000.0
2010-07-02 12:00:00,5.46,5.49,5.45,5.47,4006000.0,5.46,5.49,5.45,5.47,4006000.0
2010-07-02 12:30:00,5.47,5.47,5.44,5.45,4810000.0,5.47,5.47,5.44,5.45,4810000.0
2010-07-02 13:00:00,5.45,5.46,5.43,5.45,7778000.0,5.45,5.46,5.43,5.45,7778000.0
2010-07-02 13:30:00,5.45,5.47,5.44,5.47,3132000.0,5.45,5.47,5.44,5.47,3132000.0
2010-07-02 14:00:00,5.47,5.47,5.44,5.45,2418000.0,5.47,5.47,5.44,5.45,2418000.0
2010-07-02 14:30:00,5.45,5.45,5.43,5.45,4584000.0,5.45,5.45,5.43,5.45,4584000.0
2010-07-02 15:00:00,5.45,5.46,5.44,5.45,4396000.0,5.45,5.46,5.44,5.45,4396000.0
2010-07-02 15:30:00,5.45,5.49,5.45,5.46,13360000.0,5.45,5.49,5.45,5.46,13360000.0
2010-07-06 09:30:00,5.53,5.63,5.53,5.57,20902000.0,5.53,5.63,5.53,5.57,20902000.0
2010-07-06 10:00:00,5.57,5.6,5.55,5.57,10634000.0,5.57,5.6,5.55,5.57,10634000.0
2010-07-06 10:30:00,5.57,5.59,5.56,5.56,5934000.0,5.57,5.59,5.56,5.56,5934000.0
2010-07-06 11:00:00,5.56,5.59,5.56,5.58,7156000.0,5.56,5.59,5.56,5.58,7156000.0
2010-07-06 11:30:00,5.58,5.6,5.58,5.6,5296000.0,5.58,5.6,5.58,5.6,5296000.0
2010-07-06 12:00:00,5.6,5.61,5.55,5.56,6236000.0,5.6,5.61,5.55,5.56,6236000.0
2010-07-06 12:30:00,5.56,5.57,5.52,5.53,4598000.0,5.56,5.57,5.52,5.53,4598000.0
2010-07-06 13:00:00,5.53,5.55,5.51,5.54,4470000.0,5.53,5.55,5.51,5.54,4470000.0
2010-07-06 13:30:00,5.54,5.54,5.48,5.49,5232000.0,5.54,5.54,5.48,5.49,5232000.0
2010-07-06 14:00:00,5.49,5.52,5.47,5.51,5090000.0,5.49,5.52,5.47,5.51,5090000.0
2010-07-06 14:30:00,5.51,5.52,5.5,5.5,4262000.0,5.51,5.52,5.5,5.5,4262000.0
2010-07-06 15:00:00,5.5,5.51,5.45,5.48,7680000.0,5.5,5.51,5.45,5.48,7680000.0
2010-07-06 15:30:00,5.47,5.51,5.46,5.5,11876000.0,5.47,5.51,5.46,5.5,11876000.0
2010-07-07 09:30:00,5.49,5.55,5.49,5.52,8448000.0,5.49,5.55,5.49,5.52,8448000.0
2010-07-07 10:00:00,5.52,5.59,5.52,5.55,9170000.0,5.52,5.59,5.52,5.55,9170000.0
2010-07-07 10:30:00,5.56,5.59,5.53,5.58,6928000.0,5.56,5.59,5.53,5.58,6928000.0
2010-07-07 11:00:00,5.58,5.58,5.53,5.54,5314000.0,5.58,5.58,5.53,5.54,5314000.0
2010-07-07 11:30:00,5.54,5.56,5.5,5.54,6558000.0,5.54,5.56,5.5,5.54,6558000.0
2010-07-07 12:00:00,5.54,5.54,5.5,5.52,3160000.0,5.54,5.54,5.5,5.52,3160000.0
2010-07-07 12:30:00,5.52,5.53,5.5,5.51,3926000.0,5.52,5.53,5.5,5.51,3926000.0
2010-07-07 13:00:00,5.51,5.58,5.5,5.57,6294000.0,5.51,5.58,5.5,5.57,6294000.0
2010-07-07 13:30:00,5.57,5.59,5.56,5.58,6410000.0,5.57,5.59,5.56,5.58,6410000.0
2010-07-07 14:00:00,5.58,5.61,5.58,5.59,7484000.0,5.58,5.61,5.58,5.59,7484000.0
2010-07-07 14:30:00,5.59,5.63,5.58,5.63,4764000.0,5.59,5.63,5.58,5.63,4764000.0
2010-07-07 15:00:00,5.63,5.65,5.62,5.65,7714000.0,5.63,5.65,5.62,5.65,7714000.0
2010-07-07 15:30:00,5.65,5.68,5.63,5.67,16394000.0,5.65,5.68,5.63,5.67,16394000.0
2010-07-08 09:30:00,5.75,5.84,5.74,5.79,25850000.0,5.75,5.84,5.74,5.79,25850000.0
2010-07-08 10:00:00,5.79,5.87,5.76,5.87,17254000.0,5.79,5.87,5.76,5.87,17254000.0
2010-07-08 10:30:00,5.87,5.87,5.81,5.82,10630000.0,5.87,5.87,5.81,5.82,10630000.0
2010-07-08 11:00:00,5.82,5.82,5.77,5.79,9216000.0,5.82,5.82,5.77,5.79,9216000.0
2010-07-08 11:30:00,5.79,5.81,5.75,5.78,8752000.0,5.79,5.81,5.75,5.78,8752000.0
2010-07-08 12:00:00,5.78,5.81,5.77,5.8,5748000.0,5.78,5.81,5.77,5.8,5748000.0
2010-07-08 12:30:00,5.8,5.8,5.74,5.76,4250000.0,5.8,5.8,5.74,5.76,4250000.0
2010-07-08 13:00:00,5.75,5.82,5.75,5.79,8372000.0,5.75,5.82,5.75,5.79,8372000.0
2010-07-08 13:30:00,5.8,5.81,5.74,5.75,4954000.0,5.8,5.81,5.74,5.75,4954000.0
2010-07-08 14:00:00,5.75,5.76,5.7,5.75,7492000.0,5.75,5.76,5.7,5.75,7492000.0
2010-07-08 14:30:00,5.75,5.76,5.73,5.76,3514000.0,5.75,5.76,5.73,5.76,3514000.0
2010-07-08 15:00:00,5.76,5.78,5.73,5.78,6174000.0,5.76,5.78,5.73,5.78,6174000.0
2010-07-08 15:30:00,5.78,5.81,5.78,5.81,17534000.0,5.78,5.81,5.78,5.81,17534000.0
2010-07-09 09:30:00,5.82,5.83,5.73,5.77,12864000.0,5.82,5.83,5.73,5.77,12864000.0
2010-07-09 10:00:00,5.77,5.81,5.75,5.76,8422000.0,5.77,5.81,5.75,5.76,8422000.0
2010-07-09 10:30:00,5.76,5.8,5.76,5.78,6374000.0,5.76,5.8,5.76,5.78,6374000.0
2010-07-09 11:00:00,5.78,5.8,5.76,5.77,4158000.0,5.78,5.8,5.76,5.77,4158000.0
2010-07-09 11:30:00,5.77,5.81,5.77,5.79,2646000.0,5.77,5.81,5.77,5.79,2646000.0
2010-07-09 12:00:00,5.78,5.81,5.78,5.81,2868000.0,5.78,5.81,5.78,5.81,2868000.0
2010-07-09 12:30:00,5.8,5.81,5.79,5.8,3360000.0,5.8,5.81,5.79,5.8,3360000.0
2010-07-09 13:00:00,5.8,5.81,5.79,5.8,3064000.0,5.8,5.81,5.79,5.8,3064000.0
2010-07-09 13:30:00,5.79,5.81,5.78,5.8,2254000.0,5.79,5.81,5.78,5.8,2254000.0
2010-07-09 14:00:00,5.8,5.81,5.79,5.8,3692000.0,5.8,5.81,5.79,5.8,3692000.0
2010-07-09 14:30:00,5.8,5.83,5.79,5.83,5648000.0,5.8,5.83,5.79,5.83,5648000.0
2010-07-09 15:00:00,5.83,5.85,5.82,5.84,7824000.0,5.83,5.85,5.82,5.84,7824000.0
2010-07-09 15:30:00,5.84,5.87,5.83,5.86,13246000.0,5.84,5.87,5.83,5.86,13246000.0
2010-07-12 09:30:00,5.89,5.97,5.89,5.93,14920000.0,5.89,5.97,5.89,5.93,14920000.0
2010-07-12 10:00:00,5.93,5.94,5.87,5.88,8512000.0,5.93,5.94,5.87,5.88,8512000.0
2010-07-12 10:30:00,5.88,5.91,5.87,5.91,6170000.0,5.88,5.91,5.87,5.91,6170000.0
2010-07-12 11:00:00,5.91,5.91,5.87,5.88,6218000.0,5.91,5.91,5.87,5.88,6218000.0
2010-07-12 11:30:00,5.88,5.9,5.88,5.89,3460000.0,5.88,5.9,5.88,5.89,3460000.0
2010-07-12 12:00:00,5.89,5.93,5.89,5.92,4624000.0,5.89,5.93,5.89,5.92,4624000.0
2010-07-12 12:30:00,5.92,5.94,5.9,5.9,3084000.0,5.92,5.94,5.9,5.9,3084000.0
2010-07-12 13:00:00,5.9,5.95,5.9,5.95,4848000.0,5.9,5.95,5.9,5.95,4848000.0
2010-07-12 13:30:00,5.94,5.97,5.93,5.96,6720000.0,5.94,5.97,5.93,5.96,6720000.0
2010-07-12 14:00:00,5.96,5.98,5.94,5.95,4276000.0,5.96,5.98,5.94,5.95,4276000.0
2010-07-12 14:30:00,5.95,5.97,5.94,5.96,5404000.0,5.95,5.97,5.94,5.96,5404000.0
2010-07-12 15:00:00,5.96,5.98,5.93,5.97,8672000.0,5.96,5.98,5.93,5.97,8672000.0
2010-07-12 15:30:00,5.97,5.99,5.96,5.98,15028000.0,5.97,5.99,5.96,5.98,15028000.0
2010-07-13 09:30:00,6.03,6.11,6.02,6.08,23760000.0,6.03,6.11,6.02,6.08,23760000.0
2010-07-13 10:00:00,6.07,6.12,6.07,6.11,12926000.0,6.07,6.12,6.07,6.11,12926000.0
2010-07-13 10:30:00,6.11,6.12,6.08,6.11,7248000.0,6.11,6.12,6.08,6.11,7248000.0
2010-07-13 11:00:00,6.11,6.14,6.1,6.13,10180000.0,6.11,6.14,6.1,6.13,10180000.0
2010-07-13 11:30:00,6.13,6.18,6.13,6.16,12138000.0,6.13,6.18,6.13,6.16,12138000.0
2010-07-13 12:00:00,6.16,6.19,6.16,6.19,6028000.0,6.16,6.19,6.16,6.19,6028000.0
2010-07-13 12:30:00,6.18,6.24,6.15,6.16,13278000.0,6.18,6.24,6.15,6.16,13278000.0
2010-07-13 13:00:00,6.16,6.18,6.13,6.14,5602000.0,6.16,6.18,6.13,6.14,5602000.0
2010-07-13 13:30:00,6.14,6.15,6.12,6.13,6178000.0,6.14,6.15,6.12,6.13,6178000.0
2010-07-13 14:00:00,6.13,6.17,6.13,6.14,4504000.0,6.13,6.17,6.13,6.14,4504000.0
2010-07-13 14:30:00,6.14,6.17,6.14,6.16,4258000.0,6.14,6.17,6.14,6.16,4258000.0
2010-07-13 15:00:00,6.16,6.2,6.16,6.2,10726000.0,6.16,6.2,6.16,6.2,10726000.0
2010-07-13 15:30:00,6.2,6.22,6.18,6.19,18756000.0,6.2,6.22,6.18,6.19,18756000.0
2010-07-14 09:30:00,6.15,6.16,6.08,6.1,15334000.0,6.15,6.16,6.08,6.1,15334000.0
2010-07-14 10:00:00,6.1,6.13,6.07,6.1,9204000.0,6.1,6.13,6.07,6.1,9204000.0
2010-07-14 10:30:00,6.11,6.12,6.08,6.12,7286000.0,6.11,6.12,6.08,6.12,7286000.0
2010-07-14 11:00:00,6.12,6.18,6.11,6.16,8394000.0,6.12,6.18,6.11,6.16,8394000.0
2010-07-14 11:30:00,6.16,6.19,6.16,6.17,5090000.0,6.16,6.19,6.16,6.17,5090000.0
2010-07-14 12:00:00,6.17,6.17,6.15,6.17,3734000.0,6.17,6.17,6.15,6.17,3734000.0
2010-07-14 12:30:00,6.17,6.19,6.16,6.17,3848000.0,6.17,6.19,6.16,6.17,3848000.0
2010-07-14 13:00:00,6.17,6.18,6.16,6.17,3090000.0,6.17,6.18,6.16,6.17,3090000.0
2010-07-14 13:30:00,6.17,6.18,6.13,6.14,6118000.0,6.17,6.18,6.13,6.14,6118000.0
2010-07-14 14:00:00,6.14,6.15,6.1,6.11,6978000.0,6.14,6.15,6.1,6.11,6978000.0
2010-07-14 14:30:00,6.11,6.15,6.1,6.15,9736000.0,6.11,6.15,6.1,6.15,9736000.0
2010-07-14 15:00:00,6.15,6.17,6.13,6.15,6592000.0,6.15,6.17,6.13,6.15,6592000.0
2010-07-14 15:30:00,6.15,6.17,6.12,6.17,13314000.0,6.15,6.17,6.12,6.17,13314000.0
2010-07-15 09:30:00,6.01,6.05,5.96,6.03,27734000.0,6.01,6.05,5.96,6.03,27734000.0
2010-07-15 10:00:00,6.03,6.04,6.01,6.01,16080000.0,6.03,6.04,6.01,6.01,16080000.0
2010-07-15 10:30:00,6.01,6.02,5.99,6.01,8322000.0,6.01,6.02,5.99,6.01,8322000.0
2010-07-15 11:00:00,6.02,6.04,6.0,6.04,7220000.0,6.02,6.04,6.0,6.04,7220000.0
2010-07-15 11:30:00,6.04,6.06,6.03,6.03,4690000.0,6.04,6.06,6.03,6.03,4690000.0
2010-07-15 12:00:00,6.03,6.04,6.02,6.03,3694000.0,6.03,6.04,6.02,6.03,3694000.0
2010-07-15 12:30:00,6.03,6.05,6.02,6.03,3370000.0,6.03,6.05,6.02,6.03,3370000.0
2010-07-15 13:00:00,6.03,6.07,6.03,6.06,4602000.0,6.03,6.07,6.03,6.06,4602000.0
2010-07-15 13:30:00,6.06,6.07,6.04,6.05,2898000.0,6.06,6.07,6.04,6.05,2898000.0
2010-07-15 14:00:00,6.05,6.08,6.03,6.07,4548000.0,6.05,6.08,6.03,6.07,4548000.0
2010-07-15 14:30:00,6.08,6.09,6.06,6.07,8874000.0,6.08,6.09,6.06,6.07,8874000.0
2010-07-15 15:00:00,6.07,6.08,6.03,6.07,7402000.0,6.07,6.08,6.03,6.07,7402000.0
2010-07-15 15:30:00,6.07,6.12,6.06,6.1,13852000.0,6.07,6.12,6.06,6.1,13852000.0
2010-07-16 09:30:00,6.07,6.1,6.02,6.04,18892000.0,6.07,6.1,6.02,6.04,18892000.0
2010-07-16 10:00:00,6.04,6.06,5.99,6.0,10930000.0,6.04,6.06,5.99,6.0,10930000.0
2010-07-16 10:30:00,6.0,6.01,5.98,6.0,7112000.0,6.0,6.01,5.98,6.0,7112000.0
2010-07-16 11:00:00,6.0,6.01,5.97,5.98,6544000.0,6.0,6.01,5.97,5.98,6544000.0
2010-07-16 11:30:00,5.98,6.0,5.97,5.97,5716000.0,5.98,6.0,5.97,5.97,5716000.0
2010-07-16 12:00:00,5.97,5.98,5.93,5.94,8348000.0,5.97,5.98,5.93,5.94,8348000.0
2010-07-16 12:30:00,5.94,5.96,5.93,5.93,5784000.0,5.94,5.96,5.93,5.93,5784000.0
2010-07-16 13:00:00,5.93,5.96,5.92,5.94,5132000.0,5.93,5.96,5.92,5.94,5132000.0
2010-07-16 13:30:00,5.94,5.97,5.92,5.92,6160000.0,5.94,5.97,5.92,5.92,6160000.0
2010-07-16 14:00:00,5.92,5.92,5.9,5.91,5176000.0,5.92,5.92,5.9,5.91,5176000.0
2010-07-16 14:30:00,5.91,5.93,5.91,5.92,5884000.0,5.91,5.93,5.91,5.92,5884000.0
2010-07-16 15:00:00,5.92,5.93,5.9,5.91,8386000.0,5.92,5.93,5.9,5.91,8386000.0
2010-07-16 15:30:00,5.91,5.94,5.9,5.92,22304000.0,5.91,5.94,5.9,5.92,22304000.0
2010-07-19 09:30:00,5.92,5.96,5.9,5.93,8066000.0,5.92,5.96,5.9,5.93,8066000.0
2010-07-19 10:00:00,5.93,5.95,5.88,5.88,10528000.0,5.93,5.95,5.88,5.88,10528000.0
2010-07-19 10:30:00,5.88,5.92,5.85,5.89,9542000.0,5.88,5.92,5.85,5.89,9542000.0
2010-07-19 11:00:00,5.89,5.94,5.89,5.93,5516000.0,5.89,5.94,5.89,5.93,5516000.0
2010-07-19 11:30:00,5.92,5.97,5.92,5.96,5080000.0,5.92,5.97,5.92,5.96,5080000.0
2010-07-19 12:00:00,5.96,5.99,5.95,5.98,7248000.0,5.96,5.99,5.95,5.98,7248000.0
2010-07-19 12:30:00,5.98,6.03,5.97,6.02,8822000.0,5.98,6.03,5.97,6.02,8822000.0
2010-07-19 13:00:00,6.02,6.02,5.97,5.99,5176000.0,6.02,6.02,5.97,5.99,5176000.0
2010-07-19 13:30:00,5.99,6.0,5.96,5.97,5734000.0,5.99,6.0,5.96,5.97,5734000.0
2010-07-19 14:00:00,5.97,5.99,5.96,5.99,2968000.0,5.97,5.99,5.96,5.99,2968000.0
2010-07-19 14:30:00,5.99,6.02,5.98,6.0,3692000.0,5.99,6.02,5.98,6.0,3692000.0
2010-07-19 15:00:00,6.0,6.04,5.99,6.0,9240000.0,6.0,6.04,5.99,6.0,9240000.0
2010-07-19 15:30:00,6.0,6.01,5.98,6.0,9330000.0,6.0,6.01,5.98,6.0,9330000.0
2010-07-20 09:30:00,6.03,6.04,5.92,5.93,21308000.0,6.03,6.04,5.92,5.93,21308000.0
2010-07-20 10:00:00,5.93,5.98,5.89,5.92,14678000.0,5.93,5.98,5.89,5.92,14678000.0
2010-07-20 10:30:00,5.92,5.93,5.89,5.9,12184000.0,5.92,5.93,5.89,5.9,12184000.0
2010-07-20 11:00:00,5.9,5.93,5.88,5.91,12050000.0,5.9,5.93,5.88,5.91,12050000.0
2010-07-20 11:30:00,5.91,5.92,5.88,5.9,7832000.0,5.91,5.92,5.88,5.9,7832000.0
2010-07-20 12:00:00,5.9,5.92,5.89,5.89,4538000.0,5.9,5.92,5.89,5.89,4538000.0
2010-07-20 12:30:00,5.89,5.92,5.88,5.91,5062000.0,5.89,5.92,5.88,5.91,5062000.0
2010-07-20 13:00:00,5.91,5.93,5.9,5.91,5620000.0,5.91,5.93,5.9,5.91,5620000.0
2010-07-20 13:30:00,5.91,5.95,5.91,5.94,9928000.0,5.91,5.95,5.91,5.94,9928000.0
2010-07-20 14:00:00,5.94,5.95,5.91,5.93,9138000.0,5.94,5.95,5.91,5.93,9138000.0
2010-07-20 14:30:00,5.93,5.95,5.91,5.93,7428000.0,5.93,5.95,5.91,5.93,7428000.0
2010-07-20 15:00:00,5.93,5.98,5.92,5.97,8524000.0,5.93,5.98,5.92,5.97,8524000.0
2010-07-20 15:30:00,5.97,6.01,5.97,6.01,12922000.0,5.97,6.01,5.97,6.01,12922000.0
2010-07-21 09:30:00,6.03,6.06,5.95,6.03,16358000.0,6.03,6.06,5.95,6.03,16358000.0
2010-07-21 10:00:00,6.03,6.03,5.98,6.01,9396000.0,6.03,6.03,5.98,6.01,9396000.0
2010-07-21 10:30:00,6.01,6.01,5.98,5.98,4462000.0,6.01,6.01,5.98,5.98,4462000.0
2010-07-21 11:00:00,5.98,5.98,5.9,5.93,10724000.0,5.98,5.98,5.9,5.93,10724000.0
2010-07-21 11:30:00,5.93,5.95,5.92,5.94,3640000.0,5.93,5.95,5.92,5.94,3640000.0
2010-07-21 12:00:00,5.95,5.97,5.94,5.96,3304000.0,5.95,5.97,5.94,5.96,3304000.0
2010-07-21 12:30:00,5.97,5.98,5.95,5.95,3148000.0,5.97,5.98,5.95,5.95,3148000.0
2010-07-21 13:00:00,5.95,5.99,5.95,5.98,2380000.0,5.95,5.99,5.95,5.98,2380000.0
2010-07-21 13:30:00,5.98,6.01,5.98,5.99,4676000.0,5.98,6.01,5.98,5.99,4676000.0
2010-07-21 14:00:00,5.99,6.0,5.91,5.93,8620000.0,5.99,6.0,5.91,5.93,8620000.0
2010-07-21 14:30:00,5.93,5.93,5.88,5.88,8662000.0,5.93,5.93,5.88,5.88,8662000.0
2010-07-21 15:00:00,5.88,5.92,5.88,5.88,6154000.0,5.88,5.92,5.88,5.88,6154000.0
2010-07-21 15:30:00,5.88,5.91,5.86,5.87,12568000.0,5.88,5.91,5.86,5.87,12568000.0
2010-07-22 09:30:00,5.94,6.0,5.9,5.92,16470000.0,5.94,6.0,5.9,5.92,16470000.0
2010-07-22 10:00:00,5.92,6.02,5.92,5.96,15798000.0,5.92,6.02,5.92,5.96,15798000.0
2010-07-22 10:30:00,5.97,5.98,5.93,5.95,12754000.0,5.97,5.98,5.93,5.95,12754000.0
2010-07-22 11:00:00,5.95,5.96,5.93,5.95,7570000.0,5.95,5.96,5.93,5.95,7570000.0
2010-07-22 11:30:00,5.95,5.98,5.91,5.93,6668000.0,5.95,5.98,5.91,5.93,6668000.0
2010-07-22 12:00:00,5.93,5.96,5.92,5.96,6200000.0,5.93,5.96,5.92,5.96,6200000.0
2010-07-22 12:30:00,5.96,5.96,5.93,5.93,7224000.0,5.96,5.96,5.93,5.93,7224000.0
2010-07-22 13:00:00,5.93,5.99,5.93,5.95,10108000.0,5.93,5.99,5.93,5.95,10108000.0
2010-07-22 13:30:00,5.95,5.97,5.94,5.96,8766000.0,5.95,5.97,5.94,5.96,8766000.0
2010-07-22 14:00:00,5.95,6.0,5.95,5.99,12498000.0,5.95,6.0,5.95,5.99,12498000.0
2010-07-22 14:30:00,5.99,6.03,5.96,6.03,17844000.0,5.99,6.03,5.96,6.03,17844000.0
2010-07-22 15:00:00,6.02,6.04,5.99,6.03,17250000.0,6.02,6.04,5.99,6.03,17250000.0
2010-07-22 15:30:00,6.03,6.03,5.98,6.0,26936000.0,6.03,6.03,5.98,6.0,26936000.0
2010-07-23 09:30:00,5.3,5.52,5.29,5.47,180538000.0,5.3,5.52,5.29,5.47,180538000.0
2010-07-23 10:00:00,5.47,5.66,5.45,5.59,121546000.0,5.47,5.66,5.45,5.59,121546000.0
2010-07-23 10:30:00,5.59,5.63,5.56,5.6,48846000.0,5.59,5.63,5.56,5.6,48846000.0
2010-07-23 11:00:00,5.6,5.61,5.54,5.61,38056000.0,5.6,5.61,5.54,5.61,38056000.0
2010-07-23 11:30:00,5.61,5.64,5.59,5.63,26962000.0,5.61,5.64,5.59,5.63,26962000.0
2010-07-23 12:00:00,5.63,5.67,5.6,5.67,40566000.0,5.63,5.67,5.6,5.67,40566000.0
2010-07-23 12:30:00,5.67,5.8,5.6,5.8,54736000.0,5.67,5.8,5.6,5.8,54736000.0
2010-07-23 13:00:00,5.8,5.86,5.75,5.84,62746000.0,5.8,5.86,5.75,5.84,62746000.0
2010-07-23 13:30:00,5.84,5.85,5.79,5.79,29246000.0,5.84,5.85,5.79,5.79,29246000.0
2010-07-23 14:00:00,5.79,5.85,5.78,5.83,27350000.0,5.79,5.85,5.78,5.83,27350000.0
2010-07-23 14:30:00,5.83,5.91,5.83,5.9,34544000.0,5.83,5.91,5.83,5.9,34544000.0
2010-07-23 15:00:00,5.9,5.91,5.85,5.87,50244000.0,5.9,5.91,5.85,5.87,50244000.0
2010-07-23 15:30:00,5.87,5.96,5.87,5.94,88816000.0,5.87,5.96,5.87,5.94,88816000.0
2010-07-26 09:30:00,5.91,5.93,5.79,5.82,44724000.0,5.91,5.93,5.79,5.82,44724000.0
2010-07-26 10:00:00,5.82,5.84,5.75,5.76,31982000.0,5.82,5.84,5.75,5.76,31982000.0
2010-07-26 10:30:00,5.76,5.87,5.74,5.79,20006000.0,5.76,5.87,5.74,5.79,20006000.0
2010-07-26 11:00:00,5.79,5.84,5.79,5.84,14338000.0,5.79,5.84,5.79,5.84,14338000.0
2010-07-26 11:30:00,5.84,5.87,5.82,5.87,12486000.0,5.84,5.87,5.82,5.87,12486000.0
2010-07-26 12:00:00,5.87,5.88,5.84,5.86,10376000.0,5.87,5.88,5.84,5.86,10376000.0
2010-07-26 12:30:00,5.86,5.87,5.83,5.85,9704000.0,5.86,5.87,5.83,5.85,9704000.0
2010-07-26 13:00:00,5.85,5.85,5.82,5.83,6012000.0,5.85,5.85,5.82,5.83,6012000.0
2010-07-26 13:30:00,5.83,5.86,5.83,5.86,5922000.0,5.83,5.86,5.83,5.86,5922000.0
2010-07-26 14:00:00,5.86,5.9,5.86,5.87,13322000.0,5.86,5.9,5.86,5.87,13322000.0
2010-07-26 14:30:00,5.87,5.88,5.85,5.88,8198000.0,5.87,5.88,5.85,5.88,8198000.0
2010-07-26 15:00:00,5.88,5.91,5.87,5.9,13236000.0,5.88,5.91,5.87,5.9,13236000.0
2010-07-26 15:30:00,5.9,5.92,5.89,5.92,20902000.0,5.9,5.92,5.89,5.92,20902000.0
2010-07-27 09:30:00,5.92,5.93,5.85,5.86,20674000.0,5.92,5.93,5.85,5.86,20674000.0
2010-07-27 10:00:00,5.86,5.89,5.81,5.85,19048000.0,5.86,5.89,5.81,5.85,19048000.0
2010-07-27 10:30:00,5.85,5.86,5.8,5.8,11470000.0,5.85,5.86,5.8,5.8,11470000.0
2010-07-27 11:00:00,5.8,5.81,5.75,5.8,17586000.0,5.8,5.81,5.75,5.8,17586000.0
2010-07-27 11:30:00,5.8,5.81,5.79,5.81,7190000.0,5.8,5.81,5.79,5.81,7190000.0
2010-07-27 12:00:00,5.81,5.81,5.78,5.78,6482000.0,5.81,5.81,5.78,5.78,6482000.0
2010-07-27 12:30:00,5.78,5.79,5.76,5.76,8106000.0,5.78,5.79,5.76,5.76,8106000.0
2010-07-27 13:00:00,5.76,5.8,5.76,5.77,8304000.0,5.76,5.8,5.76,5.77,8304000.0
2010-07-27 13:30:00,5.77,5.81,5.77,5.81,6374000.0,5.77,5.81,5.77,5.81,6374000.0
2010-07-27 14:00:00,5.81,5.84,5.81,5.83,10072000.0,5.81,5.84,5.81,5.83,10072000.0
2010-07-27 14:30:00,5.83,5.86,5.82,5.85,11210000.0,5.83,5.86,5.82,5.85,11210000.0
2010-07-27 15:00:00,5.85,5.87,5.84,5.86,9912000.0,5.85,5.87,5.84,5.86,9912000.0
2010-07-27 15:30:00,5.86,5.86,5.85,5.85,13300000.0,5.86,5.86,5.85,5.85,13300000.0
2010-07-28 09:30:00,5.85,5.91,5.84,5.9,16946000.0,5.85,5.91,5.84,5.9,16946000.0
2010-07-28 10:00:00,5.9,5.9,5.84,5.87,12574000.0,5.9,5.9,5.84,5.87,12574000.0
2010-07-28 10:30:00,5.87,5.88,5.85,5.86,6730000.0,5.87,5.88,5.85,5.86,6730000.0
2010-07-28 11:00:00,5.86,5.86,5.84,5.84,6358000.0,5.86,5.86,5.84,5.84,6358000.0
2010-07-28 11:30:00,5.84,5.86,5.84,5.85,5960000.0,5.84,5.86,5.84,5.85,5960000.0
2010-07-28 12:00:00,5.85,5.89,5.85,5.86,6056000.0,5.85,5.89,5.85,5.86,6056000.0
2010-07-28 12:30:00,5.86,5.86,5.84,5.85,4266000.0,5.86,5.86,5.84,5.85,4266000.0
2010-07-28 13:00:00,5.85,5.86,5.84,5.84,5076000.0,5.85,5.86,5.84,5.84,5076000.0
2010-07-28 13:30:00,5.84,5.86,5.84,5.85,5866000.0,5.84,5.86,5.84,5.85,5866000.0
2010-07-28 14:00:00,5.85,5.86,5.84,5.85,5950000.0,5.85,5.86,5.84,5.85,5950000.0
2010-07-28 14:30:00,5.85,5.85,5.83,5.84,5188000.0,5.85,5.85,5.83,5.84,5188000.0
2010-07-28 15:00:00,5.84,5.84,5.82,5.83,7794000.0,5.84,5.84,5.82,5.83,7794000.0
2010-07-28 15:30:00,5.83,5.87,5.83,5.86,14830000.0,5.83,5.87,5.83,5.86,14830000.0
2010-07-29 09:30:00,5.9,5.94,5.88,5.89,17426000.0,5.9,5.94,5.88,5.89,17426000.0
2010-07-29 10:00:00,5.89,5.89,5.86,5.88,7488000.0,5.89,5.89,5.86,5.88,7488000.0
2010-07-29 10:30:00,5.88,5.89,5.83,5.87,11232000.0,5.88,5.89,5.83,5.87,11232000.0
2010-07-29 11:00:00,5.87,5.87,5.8,5.81,11204000.0,5.87,5.87,5.8,5.81,11204000.0
2010-07-29 11:30:00,5.8,5.83,5.78,5.81,10542000.0,5.8,5.83,5.78,5.81,10542000.0
2010-07-29 12:00:00,5.81,5.81,5.78,5.8,6974000.0,5.81,5.81,5.78,5.8,6974000.0
2010-07-29 12:30:00,5.8,5.82,5.78,5.82,5746000.0,5.8,5.82,5.78,5.82,5746000.0
2010-07-29 13:00:00,5.82,5.84,5.81,5.82,4656000.0,5.82,5.84,5.81,5.82,4656000.0
2010-07-29 13:30:00,5.82,5.84,5.81,5.82,5514000.0,5.82,5.84,5.81,5.82,5514000.0
2010-07-29 14:00:00,5.82,5.86,5.81,5.86,6516000.0,5.82,5.86,5.81,5.86,6516000.0
2010-07-29 14:30:00,5.86,5.9,5.85,5.89,13294000.0,5.86,5.9,5.85,5.89,13294000.0
2010-07-29 15:00:00,5.88,5.9,5.87,5.88,6686000.0,5.88,5.9,5.87,5.88,6686000.0
2010-07-29 15:30:00,5.88,5.89,5.84,5.84,12138000.0,5.88,5.89,5.84,5.84,12138000.0
2010-07-30 09:30:00,5.78,5.8,5.73,5.76,17496000.0,5.78,5.8,5.73,5.76,17496000.0
2010-07-30 10:00:00,5.75,5.83,5.75,5.81,13934000.0,5.75,5.83,5.75,5.81,13934000.0
2010-07-30 10:30:00,5.81,5.88,5.8,5.87,13854000.0,5.81,5.88,5.8,5.87,13854000.0
2010-07-30 11:00:00,5.87,5.89,5.84,5.85,10578000.0,5.87,5.89,5.84,5.85,10578000.0
2010-07-30 11:30:00,5.85,5.89,5.84,5.89,8980000.0,5.85,5.89,5.84,5.89,8980000.0
2010-07-30 12:00:00,5.89,5.89,5.87,5.89,5442000.0,5.89,5.89,5.87,5.89,5442000.0
2010-07-30 12:30:00,5.89,5.9,5.88,5.89,5626000.0,5.89,5.9,5.88,5.89,5626000.0
2010-07-30 13:00:00,5.9,5.91,5.86,5.87,5640000.0,5.9,5.91,5.86,5.87,5640000.0
2010-07-30 13:30:00,5.87,5.87,5.83,5.83,5670000.0,5.87,5.87,5.83,5.83,5670000.0
2010-07-30 14:00:00,5.83,5.87,5.83,5.87,6696000.0,5.83,5.87,5.83,5.87,6696000.0
2010-07-30 14:30:00,5.87,5.88,5.86,5.88,7474000.0,5.87,5.88,5.86,5.88,7474000.0
2010-07-30 15:00:00,5.88,5.94,5.87,5.92,14242000.0,5.88,5.94,5.87,5.92,14242000.0
2010-07-30 15:30:00,5.92,5.93,5.89,5.89,13852000.0,5.92,5.93,5.89,5.89,13852000.0
2010-08-02 09:30:00,5.97,5.98,5.9,5.93,11834000.0,5.97,5.98,5.9,5.93,11834000.0
2010-08-02 10:00:00,5.93,5.97,5.92,5.92,10410000.0,5.93,5.97,5.92,5.92,10410000.0
2010-08-02 10:30:00,5.92,5.94,5.88,5.91,14790000.0,5.92,5.94,5.88,5.91,14790000.0
2010-08-02 11:00:00,5.92,5.94,5.91,5.93,4798000.0,5.92,5.94,5.91,5.93,4798000.0
2010-08-02 11:30:00,5.93,5.97,5.93,5.97,5936000.0,5.93,5.97,5.93,5.97,5936000.0
2010-08-02 12:00:00,5.97,5.98,5.96,5.96,5272000.0,5.97,5.98,5.96,5.96,5272000.0
2010-08-02 12:30:00,5.96,5.97,5.95,5.96,4226000.0,5.96,5.97,5.95,5.96,4226000.0
2010-08-02 13:00:00,5.96,5.98,5.95,5.97,3678000.0,5.96,5.98,5.95,5.97,3678000.0
2010-08-02 13:30:00,5.97,5.97,5.95,5.96,2934000.0,5.97,5.97,5.95,5.96,2934000.0
2010-08-02 14:00:00,5.96,6.0,5.96,5.99,6276000.0,5.96,6.0,5.96,5.99,6276000.0
2010-08-02 14:30:00,5.99,6.02,5.99,6.01,11376000.0,5.99,6.02,5.99,6.01,11376000.0
2010-08-02 15:00:00,6.01,6.02,5.99,6.01,7906000.0,6.01,6.02,5.99,6.01,7906000.0
2010-08-02 15:30:00,6.01,6.01,5.96,6.01,13744000.0,6.01,6.01,5.96,6.01,13744000.0
2010-08-03 09:30:00,6.0,6.08,5.98,6.04,20242000.0,6.0,6.08,5.98,6.04,20242000.0
2010-08-03 10:00:00,6.04,6.07,6.01,6.05,11944000.0,6.04,6.07,6.01,6.05,11944000.0
2010-08-03 10:30:00,6.05,6.11,6.04,6.11,15088000.0,6.05,6.11,6.04,6.11,15088000.0
2010-08-03 11:00:00,6.11,6.14,6.1,6.11,10008000.0,6.11,6.14,6.1,6.11,10008000.0
2010-08-03 11:30:00,6.11,6.14,6.11,6.12,7116000.0,6.11,6.14,6.11,6.12,7116000.0
2010-08-03 12:00:00,6.12,6.14,6.1,6.11,6572000.0,6.12,6.14,6.1,6.11,6572000.0
2010-08-03 12:30:00,6.11,6.13,6.11,6.11,2894000.0,6.11,6.13,6.11,6.11,2894000.0
2010-08-03 13:00:00,6.11,6.13,6.1,6.12,5502000.0,6.11,6.13,6.1,6.12,5502000.0
2010-08-03 13:30:00,6.12,6.14,6.11,6.12,5078000.0,6.12,6.14,6.11,6.12,5078000.0
2010-08-03 14:00:00,6.12,6.13,6.11,6.12,4858000.0,6.12,6.13,6.11,6.12,4858000.0
2010-08-03 14:30:00,6.12,6.13,6.11,6.12,3966000.0,6.12,6.13,6.11,6.12,3966000.0
2010-08-03 15:00:00,6.12,6.13,6.1,6.11,7330000.0,6.12,6.13,6.1,6.11,7330000.0
2010-08-03 15:30:00,6.11,6.12,6.1,6.12,12826000.0,6.11,6.12,6.1,6.12,12826000.0
2010-08-04 09:30:00,6.15,6.28,6.15,6.27,25002000.0,6.15,6.28,6.15,6.27,25002000.0
2010-08-04 10:00:00,6.28,6.33,6.26,6.28,24568000.0,6.28,6.33,6.26,6.28,24568000.0
2010-08-04 10:30:00,6.28,6.3,6.25,6.29,12050000.0,6.28,6.3,6.25,6.29,12050000.0
2010-08-04 11:00:00,6.29,6.3,6.27,6.28,6606000.0,6.29,6.3,6.27,6.28,6606000.0
2010-08-04 11:30:00,6.28,6.3,6.27,6.3,6238000.0,6.28,6.3,6.27,6.3,6238000.0
2010-08-04 12:00:00,6.3,6.38,6.29,6.37,17338000.0,6.3,6.38,6.29,6.37,17338000.0
2010-08-04 12:30:00,6.37,6.4,6.36,6.38,12010000.0,6.37,6.4,6.36,6.38,12010000.0
2010-08-04 13:00:00,6.38,6.39,6.35,6.37,10202000.0,6.38,6.39,6.35,6.37,10202000.0
2010-08-04 13:30:00,6.36,6.39,6.36,6.38,8408000.0,6.36,6.39,6.36,6.38,8408000.0
2010-08-04 14:00:00,6.38,6.42,6.37,6.41,15288000.0,6.38,6.42,6.37,6.41,15288000.0
2010-08-04 14:30:00,6.42,6.42,6.37,6.38,14396000.0,6.42,6.42,6.37,6.38,14396000.0
2010-08-04 15:00:00,6.38,6.4,6.37,6.39,11162000.0,6.38,6.4,6.37,6.39,11162000.0
2010-08-04 15:30:00,6.39,6.4,6.38,6.38,15474000.0,6.39,6.4,6.38,6.38,15474000.0
2010-08-05 09:30:00,6.33,6.4,6.32,6.35,17868000.0,6.33,6.4,6.32,6.35,17868000.0
2010-08-05 10:00:00,6.35,6.37,6.32,6.33,8256000.0,6.35,6.37,6.32,6.33,8256000.0
2010-08-05 10:30:00,6.33,6.34,6.3,6.3,6934000.0,6.33,6.34,6.3,6.3,6934000.0
2010-08-05 11:00:00,6.3,6.32,6.29,6.32,5940000.0,6.3,6.32,6.29,6.32,5940000.0
2010-08-05 11:30:00,6.32,6.34,6.3,6.33,4090000.0,6.32,6.34,6.3,6.33,4090000.0
2010-08-05 12:00:00,6.33,6.36,6.33,6.35,4050000.0,6.33,6.36,6.33,6.35,4050000.0
2010-08-05 12:30:00,6.35,6.35,6.34,6.34,2960000.0,6.35,6.35,6.34,6.34,2960000.0
2010-08-05 13:00:00,6.34,6.35,6.33,6.35,3130000.0,6.34,6.35,6.33,6.35,3130000.0
2010-08-05 13:30:00,6.35,6.36,6.35,6.36,4144000.0,6.35,6.36,6.35,6.36,4144000.0
2010-08-05 14:00:00,6.36,6.38,6.36,6.37,2810000.0,6.36,6.38,6.36,6.37,2810000.0
2010-08-05 14:30:00,6.37,6.38,6.36,6.37,2758000.0,6.37,6.38,6.36,6.37,2758000.0
2010-08-05 15:00:00,6.37,6.4,6.36,6.39,7362000.0,6.37,6.4,6.36,6.39,7362000.0
2010-08-05 15:30:00,6.39,6.4,6.37,6.39,10950000.0,6.39,6.4,6.37,6.39,10950000.0
2010-08-06 09:30:00,6.34,6.39,6.31,6.39,15936000.0,6.34,6.39,6.31,6.39,15936000.0
2010-08-06 10:00:00,6.39,6.42,6.37,6.4,14880000.0,6.39,6.42,6.37,6.4,14880000.0
2010-08-06 10:30:00,6.4,6.41,6.3,6.3,11804000.0,6.4,6.41,6.3,6.3,11804000.0
2010-08-06 11:00:00,6.3,6.35,6.3,6.33,6820000.0,6.3,6.35,6.3,6.33,6820000.0
2010-08-06 11:30:00,6.33,6.36,6.32,6.35,3914000.0,6.33,6.36,6.32,6.35,3914000.0
2010-08-06 12:00:00,6.35,6.35,6.31,6.31,2400000.0,6.35,6.35,6.31,6.31,2400000.0
2010-08-06 12:30:00,6.31,6.33,6.31,6.32,2476000.0,6.31,6.33,6.31,6.32,2476000.0
2010-08-06 13:00:00,6.33,6.34,6.31,6.33,3306000.0,6.33,6.34,6.31,6.33,3306000.0
2010-08-06 13:30:00,6.33,6.34,6.32,6.33,2872000.0,6.33,6.34,6.32,6.33,2872000.0
2010-08-06 14:00:00,6.34,6.34,6.32,6.34,2858000.0,6.34,6.34,6.32,6.34,2858000.0
2010-08-06 14:30:00,6.34,6.38,6.34,6.38,6438000.0,6.34,6.38,6.34,6.38,6438000.0
2010-08-06 15:00:00,6.38,6.4,6.37,6.39,8612000.0,6.38,6.4,6.37,6.39,8612000.0
2010-08-06 15:30:00,6.39,6.42,6.38,6.41,13276000.0,6.39,6.42,6.38,6.41,13276000.0
2010-08-09 09:30:00,6.41,6.5,6.41,6.46,25396000.0,6.41,6.5,6.41,6.46,25396000.0
2010-08-09 10:00:00,6.46,6.48,6.43,6.44,8390000.0,6.46,6.48,6.43,6.44,8390000.0
2010-08-09 10:30:00,6.44,6.45,6.41,6.43,7462000.0,6.44,6.45,6.41,6.43,7462000.0
2010-08-09 11:00:00,6.43,6.44,6.41,6.42,5904000.0,6.43,6.44,6.41,6.42,5904000.0
2010-08-09 11:30:00,6.42,6.45,6.4,6.41,5552000.0,6.42,6.45,6.4,6.41,5552000.0
2010-08-09 12:00:00,6.41,6.42,6.39,6.4,5034000.0,6.41,6.42,6.39,6.4,5034000.0
2010-08-09 12:30:00,6.41,6.42,6.39,6.41,3500000.0,6.41,6.42,6.39,6.41,3500000.0
2010-08-09 13:00:00,6.41,6.42,6.4,6.41,2860000.0,6.41,6.42,6.4,6.41,2860000.0
2010-08-09 13:30:00,6.4,6.42,6.4,6.41,4550000.0,6.4,6.42,6.4,6.41,4550000.0
2010-08-09 14:00:00,6.41,6.43,6.41,6.42,2970000.0,6.41,6.43,6.41,6.42,2970000.0
2010-08-09 14:30:00,6.42,6.45,6.42,6.44,4836000.0,6.42,6.45,6.42,6.44,4836000.0
2010-08-09 15:00:00,6.44,6.45,6.42,6.43,5048000.0,6.44,6.45,6.42,6.43,5048000.0
2010-08-09 15:30:00,6.43,6.44,6.42,6.44,11574000.0,6.43,6.44,6.42,6.44,11574000.0
2010-08-10 09:30:00,6.39,6.41,6.37,6.4,11718000.0,6.39,6.41,6.37,6.4,11718000.0
2010-08-10 10:00:00,6.39,6.43,6.38,6.42,5954000.0,6.39,6.43,6.38,6.42,5954000.0
2010-08-10 10:30:00,6.42,6.43,6.39,6.4,5700000.0,6.42,6.43,6.39,6.4,5700000.0
2010-08-10 11:00:00,6.4,6.42,6.4,6.42,2828000.0,6.4,6.42,6.4,6.42,2828000.0
2010-08-10 11:30:00,6.42,6.47,6.42,6.46,8470000.0,6.42,6.47,6.42,6.46,8470000.0
2010-08-10 12:00:00,6.46,6.46,6.44,6.46,3372000.0,6.46,6.46,6.44,6.46,3372000.0
2010-08-10 12:30:00,6.46,6.46,6.44,6.46,3700000.0,6.46,6.46,6.44,6.46,3700000.0
2010-08-10 13:00:00,6.46,6.46,6.42,6.42,4810000.0,6.46,6.46,6.42,6.42,4810000.0
2010-08-10 13:30:00,6.42,6.44,6.42,6.43,3776000.0,6.42,6.44,6.42,6.43,3776000.0
2010-08-10 14:00:00,6.43,6.48,6.42,6.47,8812000.0,6.43,6.48,6.42,6.47,8812000.0
2010-08-10 14:30:00,6.47,6.5,6.47,6.48,15120000.0,6.47,6.5,6.47,6.48,15120000.0
2010-08-10 15:00:00,6.48,6.5,6.48,6.49,12588000.0,6.48,6.5,6.48,6.49,12588000.0
2010-08-10 15:30:00,6.49,6.5,6.49,6.5,21338000.0,6.49,6.5,6.49,6.5,21338000.0
2010-08-11 09:30:00,6.4,6.41,6.34,6.35,18322000.0,6.4,6.41,6.34,6.35,18322000.0
2010-08-11 10:00:00,6.35,6.37,6.33,6.33,15384000.0,6.35,6.37,6.33,6.33,15384000.0
2010-08-11 10:30:00,6.33,6.35,6.29,6.29,10474000.0,6.33,6.35,6.29,6.29,10474000.0
2010-08-11 11:00:00,6.29,6.31,6.26,6.28,11684000.0,6.29,6.31,6.26,6.28,11684000.0
2010-08-11 11:30:00,6.28,6.3,6.28,6.29,5130000.0,6.28,6.3,6.28,6.29,5130000.0
2010-08-11 12:00:00,6.29,6.3,6.27,6.28,3678000.0,6.29,6.3,6.27,6.28,3678000.0
2010-08-11 12:30:00,6.28,6.29,6.26,6.28,3670000.0,6.28,6.29,6.26,6.28,3670000.0
2010-08-11 13:00:00,6.27,6.31,6.27,6.31,3532000.0,6.27,6.31,6.27,6.31,3532000.0
2010-08-11 13:30:00,6.31,6.31,6.28,6.29,3108000.0,6.31,6.31,6.28,6.29,3108000.0
2010-08-11 14:00:00,6.29,6.32,6.28,6.31,4544000.0,6.29,6.32,6.28,6.31,4544000.0
2010-08-11 14:30:00,6.32,6.32,6.29,6.3,4098000.0,6.32,6.32,6.29,6.3,4098000.0
2010-08-11 15:00:00,6.3,6.31,6.29,6.3,5972000.0,6.3,6.31,6.29,6.3,5972000.0
2010-08-11 15:30:00,6.3,6.32,6.28,6.29,15038000.0,6.3,6.32,6.28,6.29,15038000.0
2010-08-12 09:30:00,6.19,6.31,6.18,6.29,14520000.0,6.19,6.31,6.18,6.29,14520000.0
2010-08-12 10:00:00,6.29,6.34,6.28,6.32,10440000.0,6.29,6.34,6.28,6.32,10440000.0
2010-08-12 10:30:00,6.32,6.32,6.29,6.3,6198000.0,6.32,6.32,6.29,6.3,6198000.0
2010-08-12 11:00:00,6.3,6.32,6.29,6.31,4894000.0,6.3,6.32,6.29,6.31,4894000.0
2010-08-12 11:30:00,6.31,6.32,6.29,6.29,3312000.0,6.31,6.32,6.29,6.29,3312000.0
2010-08-12 12:00:00,6.29,6.31,6.28,6.3,2740000.0,6.29,6.31,6.28,6.3,2740000.0
2010-08-12 12:30:00,6.3,6.32,6.29,6.31,2788000.0,6.3,6.32,6.29,6.31,2788000.0
2010-08-12 13:00:00,6.31,6.32,6.29,6.29,3562000.0,6.31,6.32,6.29,6.29,3562000.0
2010-08-12 13:30:00,6.29,6.3,6.25,6.26,4442000.0,6.29,6.3,6.25,6.26,4442000.0
2010-08-12 14:00:00,6.26,6.27,6.26,6.27,3750000.0,6.26,6.27,6.26,6.27,3750000.0
2010-08-12 14:30:00,6.27,6.29,6.25,6.29,4144000.0,6.27,6.29,6.25,6.29,4144000.0
2010-08-12 15:00:00,6.29,6.34,6.29,6.33,7828000.0,6.29,6.34,6.29,6.33,7828000.0
2010-08-12 15:30:00,6.33,6.35,6.31,6.33,13796000.0,6.33,6.35,6.31,6.33,13796000.0
2010-08-13 09:30:00,6.3,6.37,6.26,6.29,11952000.0,6.3,6.37,6.26,6.29,11952000.0
2010-08-13 10:00:00,6.29,6.3,6.24,6.26,7542000.0,6.29,6.3,6.24,6.26,7542000.0
2010-08-13 10:30:00,6.26,6.27,6.24,6.25,5448000.0,6.26,6.27,6.24,6.25,5448000.0
2010-08-13 11:00:00,6.25,6.26,6.23,6.23,5596000.0,6.25,6.26,6.23,6.23,5596000.0
2010-08-13 11:30:00,6.23,6.25,6.21,6.23,5794000.0,6.23,6.25,6.21,6.23,5794000.0
2010-08-13 12:00:00,6.23,6.25,6.23,6.24,4232000.0,6.23,6.25,6.23,6.24,4232000.0
2010-08-13 12:30:00,6.24,6.25,6.23,6.25,3060000.0,6.24,6.25,6.23,6.25,3060000.0
2010-08-13 13:00:00,6.25,6.26,6.24,6.25,3344000.0,6.25,6.26,6.24,6.25,3344000.0
2010-08-13 13:30:00,6.26,6.28,6.25,6.27,4684000.0,6.26,6.28,6.25,6.27,4684000.0
2010-08-13 14:00:00,6.27,6.28,6.26,6.27,2832000.0,6.27,6.28,6.26,6.27,2832000.0
2010-08-13 14:30:00,6.27,6.28,6.25,6.25,4676000.0,6.27,6.28,6.25,6.25,4676000.0
2010-08-13 15:00:00,6.25,6.26,6.25,6.25,4160000.0,6.25,6.26,6.25,6.25,4160000.0
2010-08-13 15:30:00,6.25,6.27,6.23,6.23,11370000.0,6.25,6.27,6.23,6.23,11370000.0
2010-08-16 09:30:00,6.18,6.27,6.15,6.27,11038000.0,6.18,6.27,6.15,6.27,11038000.0
2010-08-16 10:00:00,6.26,6.3,6.24,6.29,7702000.0,6.26,6.3,6.24,6.29,7702000.0
2010-08-16 10:30:00,6.29,6.32,6.29,6.32,7808000.0,6.29,6.32,6.29,6.32,7808000.0
2010-08-16 11:00:00,6.32,6.33,6.3,6.32,5430000.0,6.32,6.33,6.3,6.32,5430000.0
2010-08-16 11:30:00,6.31,6.35,6.31,6.34,6746000.0,6.31,6.35,6.31,6.34,6746000.0
2010-08-16 12:00:00,6.33,6.37,6.33,6.36,4870000.0,6.33,6.37,6.33,6.36,4870000.0
2010-08-16 12:30:00,6.36,6.37,6.34,6.35,3044000.0,6.36,6.37,6.34,6.35,3044000.0
2010-08-16 13:00:00,6.35,6.35,6.33,6.33,2470000.0,6.35,6.35,6.33,6.33,2470000.0
2010-08-16 13:30:00,6.33,6.34,6.31,6.32,3032000.0,6.33,6.34,6.31,6.32,3032000.0
2010-08-16 14:00:00,6.32,6.33,6.31,6.32,3090000.0,6.32,6.33,6.31,6.32,3090000.0
2010-08-16 14:30:00,6.32,6.32,6.28,6.28,4330000.0,6.32,6.32,6.28,6.28,4330000.0
2010-08-16 15:00:00,6.28,6.3,6.26,6.28,9360000.0,6.28,6.3,6.26,6.28,9360000.0
2010-08-16 15:30:00,6.28,6.31,6.28,6.31,8360000.0,6.28,6.31,6.28,6.31,8360000.0
2010-08-17 09:30:00,6.37,6.39,6.34,6.37,9396000.0,6.37,6.39,6.34,6.37,9396000.0
2010-08-17 10:00:00,6.37,6.39,6.37,6.38,5930000.0,6.37,6.39,6.37,6.38,5930000.0
2010-08-17 10:30:00,6.38,6.43,6.38,6.42,7162000.0,6.38,6.43,6.38,6.42,7162000.0
2010-08-17 11:00:00,6.42,6.47,6.41,6.46,11374000.0,6.42,6.47,6.41,6.46,11374000.0
2010-08-17 11:30:00,6.46,6.49,6.46,6.48,9294000.0,6.46,6.49,6.46,6.48,9294000.0
2010-08-17 12:00:00,6.48,6.49,6.47,6.47,5172000.0,6.48,6.49,6.47,6.47,5172000.0
2010-08-17 12:30:00,6.47,6.49,6.47,6.49,3742000.0,6.47,6.49,6.47,6.49,3742000.0
2010-08-17 13:00:00,6.49,6.5,6.49,6.5,8346000.0,6.49,6.5,6.49,6.5,8346000.0
2010-08-17 13:30:00,6.5,6.5,6.49,6.49,4594000.0,6.5,6.5,6.49,6.49,4594000.0
2010-08-17 14:00:00,6.49,6.5,6.49,6.49,5074000.0,6.49,6.5,6.49,6.49,5074000.0
2010-08-17 14:30:00,6.49,6.49,6.48,6.48,5500000.0,6.49,6.49,6.48,6.48,5500000.0
2010-08-17 15:00:00,6.48,6.48,6.46,6.48,7248000.0,6.48,6.48,6.46,6.48,7248000.0
2010-08-17 15:30:00,6.48,6.48,6.44,6.44,12908000.0,6.48,6.48,6.44,6.44,12908000.0
2010-08-18 09:30:00,6.46,6.48,6.41,6.46,16366000.0,6.46,6.48,6.41,6.46,16366000.0
2010-08-18 10:00:00,6.46,6.49,6.45,6.46,11346000.0,6.46,6.49,6.45,6.46,11346000.0
2010-08-18 10:30:00,6.46,6.47,6.43,6.45,7946000.0,6.46,6.47,6.43,6.45,7946000.0
2010-08-18 11:00:00,6.45,6.48,6.44,6.46,6426000.0,6.45,6.48,6.44,6.46,6426000.0
2010-08-18 11:30:00,6.46,6.5,6.46,6.5,10696000.0,6.46,6.5,6.46,6.5,10696000.0
2010-08-18 12:00:00,6.5,6.52,6.49,6.5,33500000.0,6.5,6.52,6.49,6.5,33500000.0
2010-08-18 12:30:00,6.5,6.5,6.48,6.49,10988000.0,6.5,6.5,6.48,6.49,10988000.0
2010-08-18 13:00:00,6.49,6.51,6.48,6.5,9336000.0,6.49,6.51,6.48,6.5,9336000.0
2010-08-18 13:30:00,6.5,6.53,6.49,6.53,7716000.0,6.5,6.53,6.49,6.53,7716000.0
2010-08-18 14:00:00,6.53,6.54,6.51,6.53,8916000.0,6.53,6.54,6.51,6.53,8916000.0
2010-08-18 14:30:00,6.53,6.54,6.51,6.52,5354000.0,6.53,6.54,6.51,6.52,5354000.0
2010-08-18 15:00:00,6.52,6.52,6.47,6.48,9154000.0,6.52,6.52,6.47,6.48,9154000.0
2010-08-18 15:30:00,6.48,6.49,6.46,6.48,14192000.0,6.48,6.49,6.46,6.48,14192000.0
2010-08-19 09:30:00,6.46,6.5,6.45,6.5,20300000.0,6.46,6.5,6.45,6.5,20300000.0
2010-08-19 10:00:00,6.5,6.5,6.42,6.44,12588000.0,6.5,6.5,6.42,6.44,12588000.0
2010-08-19 10:30:00,6.44,6.45,6.39,6.4,9250000.0,6.44,6.45,6.39,6.4,9250000.0
2010-08-19 11:00:00,6.4,6.4,6.38,6.38,5420000.0,6.4,6.4,6.38,6.38,5420000.0
2010-08-19 11:30:00,6.38,6.39,6.35,6.36,6912000.0,6.38,6.39,6.35,6.36,6912000.0
2010-08-19 12:00:00,6.36,6.39,6.34,6.39,7830000.0,6.36,6.39,6.34,6.39,7830000.0
2010-08-19 12:30:00,6.39,6.42,6.38,6.41,5618000.0,6.39,6.42,6.38,6.41,5618000.0
2010-08-19 13:00:00,6.42,6.42,6.4,6.4,5940000.0,6.42,6.42,6.4,6.4,5940000.0
2010-08-19 13:30:00,6.4,6.4,6.37,6.37,3652000.0,6.4,6.4,6.37,6.37,3652000.0
2010-08-19 14:00:00,6.37,6.39,6.35,6.38,6122000.0,6.37,6.39,6.35,6.38,6122000.0
2010-08-19 14:30:00,6.38,6.4,6.38,6.38,5066000.0,6.38,6.4,6.38,6.38,5066000.0
2010-08-19 15:00:00,6.38,6.42,6.37,6.4,5880000.0,6.38,6.42,6.37,6.4,5880000.0
2010-08-19 15:30:00,6.4,6.41,6.38,6.38,10522000.0,6.4,6.41,6.38,6.38,10522000.0
2010-08-20 09:30:00,6.36,6.39,6.31,6.36,16848000.0,6.36,6.39,6.31,6.36,16848000.0
2010-08-20 10:00:00,6.36,6.4,6.34,6.35,10424000.0,6.36,6.4,6.34,6.35,10424000.0
2010-08-20 10:30:00,6.35,6.36,6.34,6.34,5244000.0,6.35,6.36,6.34,6.34,5244000.0
2010-08-20 11:00:00,6.34,6.35,6.32,6.34,4210000.0,6.34,6.35,6.32,6.34,4210000.0
2010-08-20 11:30:00,6.34,6.34,6.3,6.31,5414000.0,6.34,6.34,6.3,6.31,5414000.0
2010-08-20 12:00:00,6.31,6.33,6.3,6.32,4232000.0,6.31,6.33,6.3,6.32,4232000.0
2010-08-20 12:30:00,6.32,6.33,6.31,6.33,3374000.0,6.32,6.33,6.31,6.33,3374000.0
2010-08-20 13:00:00,6.33,6.35,6.33,6.33,4252000.0,6.33,6.35,6.33,6.33,4252000.0
2010-08-20 13:30:00,6.33,6.34,6.32,6.33,3100000.0,6.33,6.34,6.32,6.33,3100000.0
2010-08-20 14:00:00,6.33,6.36,6.33,6.35,3882000.0,6.33,6.36,6.33,6.35,3882000.0
2010-08-20 14:30:00,6.35,6.39,6.35,6.38,5448000.0,6.35,6.39,6.35,6.38,5448000.0
2010-08-20 15:00:00,6.38,6.39,6.37,6.38,4398000.0,6.38,6.39,6.37,6.38,4398000.0
2010-08-20 15:30:00,6.38,6.39,6.38,6.39,7952000.0,6.38,6.39,6.38,6.39,7952000.0
2010-08-23 09:30:00,6.4,6.46,6.37,6.45,9244000.0,6.4,6.46,6.37,6.45,9244000.0
2010-08-23 10:00:00,6.45,6.45,6.36,6.39,11146000.0,6.45,6.45,6.36,6.39,11146000.0
2010-08-23 10:30:00,6.38,6.42,6.35,6.36,5994000.0,6.38,6.42,6.35,6.36,5994000.0
2010-08-23 11:00:00,6.36,6.36,6.33,6.33,5670000.0,6.36,6.36,6.33,6.33,5670000.0
2010-08-23 11:30:00,6.33,6.37,6.33,6.37,5130000.0,6.33,6.37,6.33,6.37,5130000.0
2010-08-23 12:00:00,6.37,6.41,6.37,6.41,5994000.0,6.37,6.41,6.37,6.41,5994000.0
2010-08-23 12:30:00,6.4,6.41,6.37,6.38,3342000.0,6.4,6.41,6.37,6.38,3342000.0
2010-08-23 13:00:00,6.38,6.38,6.35,6.38,2900000.0,6.38,6.38,6.35,6.38,2900000.0
2010-08-23 13:30:00,6.38,6.38,6.36,6.38,2270000.0,6.38,6.38,6.36,6.38,2270000.0
2010-08-23 14:00:00,6.38,6.4,6.37,6.37,3548000.0,6.38,6.4,6.37,6.37,3548000.0
2010-08-23 14:30:00,6.37,6.39,6.37,6.37,3876000.0,6.37,6.39,6.37,6.37,3876000.0
2010-08-23 15:00:00,6.37,6.39,6.35,6.36,5358000.0,6.37,6.39,6.35,6.36,5358000.0
2010-08-23 15:30:00,6.36,6.36,6.33,6.33,8844000.0,6.36,6.36,6.33,6.33,8844000.0
2010-08-24 09:30:00,6.27,6.27,6.19,6.19,13854000.0,6.27,6.27,6.19,6.19,13854000.0
2010-08-24 10:00:00,6.19,6.2,6.16,6.17,13002000.0,6.19,6.2,6.16,6.17,13002000.0
2010-08-24 10:30:00,6.17,6.2,6.17,6.2,7312000.0,6.17,6.2,6.17,6.2,7312000.0
2010-08-24 11:00:00,6.2,6.23,6.19,6.22,6172000.0,6.2,6.23,6.19,6.22,6172000.0
2010-08-24 11:30:00,6.22,6.24,6.21,6.21,4526000.0,6.22,6.24,6.21,6.21,4526000.0
2010-08-24 12:00:00,6.21,6.23,6.19,6.2,4420000.0,6.21,6.23,6.19,6.2,4420000.0
2010-08-24 12:30:00,6.2,6.21,6.19,6.2,2938000.0,6.2,6.21,6.19,6.2,2938000.0
2010-08-24 13:00:00,6.2,6.22,6.19,6.22,3234000.0,6.2,6.22,6.19,6.22,3234000.0
2010-08-24 13:30:00,6.22,6.22,6.19,6.2,5556000.0,6.22,6.22,6.19,6.2,5556000.0
2010-08-24 14:00:00,6.2,6.21,6.19,6.2,4170000.0,6.2,6.21,6.19,6.2,4170000.0
2010-08-24 14:30:00,6.2,6.24,6.19,6.24,6052000.0,6.2,6.24,6.19,6.24,6052000.0
2010-08-24 15:00:00,6.24,6.27,6.23,6.26,9510000.0,6.24,6.27,6.23,6.26,9510000.0
2010-08-24 15:30:00,6.26,6.26,6.22,6.23,17270000.0,6.26,6.26,6.22,6.23,17270000.0
2010-08-25 09:30:00,6.19,6.26,6.19,6.25,11912000.0,6.19,6.26,6.19,6.25,11912000.0
2010-08-25 10:00:00,6.25,6.29,6.22,6.27,14876000.0,6.25,6.29,6.22,6.27,14876000.0
2010-08-25 10:30:00,6.27,6.28,6.25,6.27,7002000.0,6.27,6.28,6.25,6.27,7002000.0
2010-08-25 11:00:00,6.27,6.31,6.26,6.3,8490000.0,6.27,6.31,6.26,6.3,8490000.0
2010-08-25 11:30:00,6.29,6.3,6.26,6.28,4720000.0,6.29,6.3,6.26,6.28,4720000.0
2010-08-25 12:00:00,6.28,6.29,6.27,6.28,4110000.0,6.28,6.29,6.27,6.28,4110000.0
2010-08-25 12:30:00,6.28,6.29,6.26,6.27,4224000.0,6.28,6.29,6.26,6.27,4224000.0
2010-08-25 13:00:00,6.27,6.29,6.26,6.28,3612000.0,6.27,6.29,6.26,6.28,3612000.0
2010-08-25 13:30:00,6.27,6.3,6.27,6.29,3448000.0,6.27,6.3,6.27,6.29,3448000.0
2010-08-25 14:00:00,6.29,6.31,6.28,6.31,5656000.0,6.29,6.31,6.28,6.31,5656000.0
2010-08-25 14:30:00,6.31,6.35,6.3,6.35,10952000.0,6.31,6.35,6.3,6.35,10952000.0
2010-08-25 15:00:00,6.35,6.36,6.33,6.34,8212000.0,6.35,6.36,6.33,6.34,8212000.0
2010-08-25 15:30:00,6.34,6.37,6.34,6.34,13360000.0,6.34,6.37,6.34,6.34,13360000.0
2010-08-26 09:30:00,6.36,6.38,6.31,6.35,14160000.0,6.36,6.38,6.31,6.35,14160000.0
2010-08-26 10:00:00,6.34,6.36,6.31,6.32,8514000.0,6.34,6.36,6.31,6.32,8514000.0
2010-08-26 10:30:00,6.32,6.34,6.29,6.3,7510000.0,6.32,6.34,6.29,6.3,7510000.0
2010-08-26 11:00:00,6.3,6.32,6.28,6.32,8920000.0,6.3,6.32,6.28,6.32,8920000.0
2010-08-26 11:30:00,6.32,6.34,6.29,6.32,4866000.0,6.32,6.34,6.29,6.32,4866000.0
2010-08-26 12:00:00,6.32,6.32,6.29,6.31,3496000.0,6.32,6.32,6.29,6.31,3496000.0
2010-08-26 12:30:00,6.31,6.31,6.28,6.3,3416000.0,6.31,6.31,6.28,6.3,3416000.0
2010-08-26 13:00:00,6.3,6.31,6.29,6.3,2498000.0,6.3,6.31,6.29,6.3,2498000.0
2010-08-26 13:30:00,6.3,6.31,6.28,6.28,3264000.0,6.3,6.31,6.28,6.28,3264000.0
2010-08-26 14:00:00,6.28,6.28,6.26,6.27,6220000.0,6.28,6.28,6.26,6.27,6220000.0
2010-08-26 14:30:00,6.26,6.27,6.24,6.25,5584000.0,6.26,6.27,6.24,6.25,5584000.0
2010-08-26 15:00:00,6.25,6.29,6.24,6.27,7634000.0,6.25,6.29,6.24,6.27,7634000.0
2010-08-26 15:30:00,6.27,6.28,6.24,6.24,11190000.0,6.27,6.28,6.24,6.24,11190000.0
2010-08-27 09:30:00,6.27,6.28,6.14,6.15,11408000.0,6.27,6.28,6.14,6.15,11408000.0
2010-08-27 10:00:00,6.15,6.23,6.11,6.21,17686000.0,6.15,6.23,6.11,6.21,17686000.0
2010-08-27 10:30:00,6.21,6.23,6.19,6.21,7374000.0,6.21,6.23,6.19,6.21,7374000.0
2010-08-27 11:00:00,6.21,6.3,6.21,6.29,9450000.0,6.21,6.3,6.21,6.29,9450000.0
2010-08-27 11:30:00,6.29,6.3,6.26,6.27,6240000.0,6.29,6.3,6.26,6.27,6240000.0
2010-08-27 12:00:00,6.27,6.28,6.26,6.27,2964000.0,6.27,6.28,6.26,6.27,2964000.0
2010-08-27 12:30:00,6.27,6.27,6.23,6.24,3476000.0,6.27,6.27,6.23,6.24,3476000.0
2010-08-27 13:00:00,6.24,6.27,6.24,6.27,4578000.0,6.24,6.27,6.24,6.27,4578000.0
2010-08-27 13:30:00,6.27,6.31,6.27,6.31,5438000.0,6.27,6.31,6.27,6.31,5438000.0
2010-08-27 14:00:00,6.31,6.31,6.28,6.3,4764000.0,6.31,6.31,6.28,6.3,4764000.0
2010-08-27 14:30:00,6.3,6.32,6.29,6.31,4156000.0,6.3,6.32,6.29,6.31,4156000.0
2010-08-27 15:00:00,6.31,6.33,6.29,6.32,6290000.0,6.31,6.33,6.29,6.32,6290000.0
2010-08-27 15:30:00,6.32,6.33,6.31,6.33,11344000.0,6.32,6.33,6.31,6.33,11344000.0
2010-08-30 09:30:00,6.3,6.35,6.29,6.32,7980000.0,6.3,6.35,6.29,6.32,7980000.0
2010-08-30 10:00:00,6.32,6.35,6.29,6.3,5512000.0,6.32,6.35,6.29,6.3,5512000.0
2010-08-30 10:30:00,6.3,6.32,6.28,6.31,3846000.0,6.3,6.32,6.28,6.31,3846000.0
2010-08-30 11:00:00,6.31,6.31,6.27,6.27,3430000.0,6.31,6.31,6.27,6.27,3430000.0
2010-08-30 11:30:00,6.27,6.28,6.24,6.25,4442000.0,6.27,6.28,6.24,6.25,4442000.0
2010-08-30 12:00:00,6.25,6.26,6.24,6.24,2954000.0,6.25,6.26,6.24,6.24,2954000.0
2010-08-30 12:30:00,6.24,6.26,6.24,6.25,3804000.0,6.24,6.26,6.24,6.25,3804000.0
2010-08-30 13:00:00,6.25,6.26,6.24,6.24,5040000.0,6.25,6.26,6.24,6.24,5040000.0
2010-08-30 13:30:00,6.24,6.25,6.22,6.23,3666000.0,6.24,6.25,6.22,6.23,3666000.0
2010-08-30 14:00:00,6.23,6.24,6.2,6.22,5028000.0,6.23,6.24,6.2,6.22,5028000.0
2010-08-30 14:30:00,6.22,6.23,6.21,6.22,4984000.0,6.22,6.23,6.21,6.22,4984000.0
2010-08-30 15:00:00,6.22,6.23,6.2,6.2,4792000.0,6.22,6.23,6.2,6.2,4792000.0
2010-08-30 15:30:00,6.21,6.21,6.18,6.18,9112000.0,6.21,6.21,6.18,6.18,9112000.0
2010-08-31 09:30:00,6.14,6.25,6.13,6.22,11416000.0,6.14,6.25,6.13,6.22,11416000.0
2010-08-31 10:00:00,6.22,6.28,6.22,6.25,8900000.0,6.22,6.28,6.22,6.25,8900000.0
2010-08-31 10:30:00,6.25,6.26,6.21,6.23,4202000.0,6.25,6.26,6.21,6.23,4202000.0
2010-08-31 11:00:00,6.23,6.23,6.2,6.22,3292000.0,6.23,6.23,6.2,6.22,3292000.0
2010-08-31 11:30:00,6.22,6.27,6.22,6.25,4594000.0,6.22,6.27,6.22,6.25,4594000.0
2010-08-31 12:00:00,6.25,6.26,6.23,6.25,2726000.0,6.25,6.26,6.23,6.25,2726000.0
2010-08-31 12:30:00,6.25,6.27,6.24,6.24,3772000.0,6.25,6.27,6.24,6.24,3772000.0
2010-08-31 13:00:00,6.24,6.29,6.23,6.28,4668000.0,6.24,6.29,6.23,6.28,4668000.0
2010-08-31 13:30:00,6.28,6.3,6.26,6.27,3090000.0,6.28,6.3,6.26,6.27,3090000.0
2010-08-31 14:00:00,6.27,6.27,6.22,6.24,4254000.0,6.27,6.27,6.22,6.24,4254000.0
2010-08-31 14:30:00,6.24,6.24,6.18,6.21,7110000.0,6.24,6.24,6.18,6.21,7110000.0
2010-08-31 15:00:00,6.21,6.23,6.2,6.22,7414000.0,6.21,6.23,6.2,6.22,7414000.0
2010-08-31 15:30:00,6.22,6.27,6.22,6.24,9936000.0,6.22,6.27,6.22,6.24,9936000.0
2010-09-01 09:30:00,6.32,6.39,6.31,6.39,12694000.0,6.32,6.39,6.31,6.39,12694000.0
2010-09-01 10:00:00,6.38,6.49,6.38,6.49,18784000.0,6.38,6.49,6.38,6.49,18784000.0
2010-09-01 10:30:00,6.49,6.56,6.48,6.55,16064000.0,6.49,6.56,6.48,6.55,16064000.0
2010-09-01 11:00:00,6.55,6.56,6.51,6.52,10286000.0,6.55,6.56,6.51,6.52,10286000.0
2010-09-01 11:30:00,6.52,6.54,6.51,6.53,5600000.0,6.52,6.54,6.51,6.53,5600000.0
2010-09-01 12:00:00,6.53,6.54,6.52,6.53,4100000.0,6.53,6.54,6.52,6.53,4100000.0
2010-09-01 12:30:00,6.53,6.54,6.52,6.53,3900000.0,6.53,6.54,6.52,6.53,3900000.0
2010-09-01 13:00:00,6.53,6.54,6.53,6.54,3238000.0,6.53,6.54,6.53,6.54,3238000.0
2010-09-01 13:30:00,6.54,6.54,6.52,6.53,4162000.0,6.54,6.54,6.52,6.53,4162000.0
2010-09-01 14:00:00,6.53,6.54,6.52,6.53,4738000.0,6.53,6.54,6.52,6.53,4738000.0
2010-09-01 14:30:00,6.53,6.55,6.52,6.53,9348000.0,6.53,6.55,6.52,6.53,9348000.0
2010-09-01 15:00:00,6.53,6.59,6.53,6.58,14058000.0,6.53,6.59,6.53,6.58,14058000.0
2010-09-01 15:30:00,6.58,6.63,6.57,6.62,26222000.0,6.58,6.63,6.57,6.62,26222000.0
2010-09-02 09:30:00,6.61,6.69,6.6,6.68,16648000.0,6.61,6.69,6.6,6.68,16648000.0
2010-09-02 10:00:00,6.68,6.7,6.66,6.69,9368000.0,6.68,6.7,6.66,6.69,9368000.0
2010-09-02 10:30:00,6.69,6.74,6.68,6.72,11676000.0,6.69,6.74,6.68,6.72,11676000.0
2010-09-02 11:00:00,6.73,6.75,6.69,6.7,8458000.0,6.73,6.75,6.69,6.7,8458000.0
2010-09-02 11:30:00,6.7,6.72,6.7,6.7,3826000.0,6.7,6.72,6.7,6.7,3826000.0
2010-09-02 12:00:00,6.7,6.71,6.7,6.7,3536000.0,6.7,6.71,6.7,6.7,3536000.0
2010-09-02 12:30:00,6.7,6.71,6.68,6.69,3794000.0,6.7,6.71,6.68,6.69,3794000.0
2010-09-02 13:00:00,6.69,6.7,6.68,6.69,2664000.0,6.69,6.7,6.68,6.69,2664000.0
2010-09-02 13:30:00,6.69,6.7,6.68,6.7,2272000.0,6.69,6.7,6.68,6.7,2272000.0
2010-09-02 14:00:00,6.7,6.72,6.7,6.71,5160000.0,6.7,6.72,6.7,6.71,5160000.0
2010-09-02 14:30:00,6.71,6.74,6.7,6.74,7052000.0,6.71,6.74,6.7,6.74,7052000.0
2010-09-02 15:00:00,6.74,6.76,6.72,6.74,13008000.0,6.74,6.76,6.72,6.74,13008000.0
2010-09-02 15:30:00,6.74,6.76,6.74,6.76,15020000.0,6.74,6.76,6.74,6.76,15020000.0
2010-09-03 09:30:00,6.84,6.98,6.83,6.96,34644000.0,6.84,6.98,6.83,6.96,34644000.0
2010-09-03 10:00:00,6.96,6.96,6.9,6.92,20076000.0,6.96,6.96,6.9,6.92,20076000.0
2010-09-03 10:30:00,6.92,6.93,6.88,6.9,11322000.0,6.92,6.93,6.88,6.9,11322000.0
2010-09-03 11:00:00,6.9,6.93,6.88,6.92,6254000.0,6.9,6.93,6.88,6.92,6254000.0
2010-09-03 11:30:00,6.91,6.92,6.9,6.9,4682000.0,6.91,6.92,6.9,6.9,4682000.0
2010-09-03 12:00:00,6.9,6.95,6.9,6.93,5714000.0,6.9,6.95,6.9,6.93,5714000.0
2010-09-03 12:30:00,6.93,6.95,6.93,6.95,5876000.0,6.93,6.95,6.93,6.95,5876000.0
2010-09-03 13:00:00,6.95,6.96,6.93,6.93,5170000.0,6.95,6.96,6.93,6.93,5170000.0
2010-09-03 13:30:00,6.93,6.95,6.93,6.95,4896000.0,6.93,6.95,6.93,6.95,4896000.0
2010-09-03 14:00:00,6.95,6.95,6.93,6.94,3354000.0,6.95,6.95,6.93,6.94,3354000.0
2010-09-03 14:30:00,6.94,6.95,6.91,6.91,6446000.0,6.94,6.95,6.91,6.91,6446000.0
2010-09-03 15:00:00,6.91,6.92,6.91,6.91,5326000.0,6.91,6.92,6.91,6.91,5326000.0
2010-09-03 15:30:00,6.91,6.94,6.9,6.94,11658000.0,6.91,6.94,6.9,6.94,11658000.0
2010-09-07 09:30:00,6.88,6.93,6.85,6.87,14630000.0,6.88,6.93,6.85,6.87,14630000.0
2010-09-07 10:00:00,6.87,6.88,6.84,6.88,11766000.0,6.87,6.88,6.84,6.88,11766000.0
2010-09-07 10:30:00,6.88,6.9,6.87,6.88,6398000.0,6.88,6.9,6.87,6.88,6398000.0
2010-09-07 11:00:00,6.89,6.9,6.86,6.89,4172000.0,6.89,6.9,6.86,6.89,4172000.0
2010-09-07 11:30:00,6.89,6.9,6.87,6.89,2736000.0,6.89,6.9,6.87,6.89,2736000.0
2010-09-07 12:00:00,6.89,6.9,6.88,6.89,2346000.0,6.89,6.9,6.88,6.89,2346000.0
2010-09-07 12:30:00,6.89,6.89,6.87,6.88,2052000.0,6.89,6.89,6.87,6.88,2052000.0
2010-09-07 13:00:00,6.88,6.89,6.87,6.88,2750000.0,6.88,6.89,6.87,6.88,2750000.0
2010-09-07 13:30:00,6.88,6.9,6.88,6.89,2946000.0,6.88,6.9,6.88,6.89,2946000.0
2010-09-07 14:00:00,6.9,6.92,6.89,6.9,4124000.0,6.9,6.92,6.89,6.9,4124000.0
2010-09-07 14:30:00,6.9,6.91,6.87,6.87,4642000.0,6.9,6.91,6.87,6.87,4642000.0
2010-09-07 15:00:00,6.87,6.88,6.85,6.87,4428000.0,6.87,6.88,6.85,6.87,4428000.0
2010-09-07 15:30:00,6.87,6.88,6.86,6.86,11006000.0,6.87,6.88,6.86,6.86,11006000.0
2010-09-08 09:30:00,6.9,6.92,6.82,6.87,15894000.0,6.9,6.92,6.82,6.87,15894000.0
2010-09-08 10:00:00,6.87,6.89,6.83,6.85,13546000.0,6.87,6.89,6.83,6.85,13546000.0
2010-09-08 10:30:00,6.85,6.91,6.85,6.87,6754000.0,6.85,6.91,6.85,6.87,6754000.0
2010-09-08 11:00:00,6.87,6.91,6.87,6.91,5744000.0,6.87,6.91,6.87,6.91,5744000.0
2010-09-08 11:30:00,6.91,6.92,6.89,6.91,8100000.0,6.91,6.92,6.89,6.91,8100000.0
2010-09-08 12:00:00,6.9,6.96,6.9,6.95,7362000.0,6.9,6.96,6.9,6.95,7362000.0
2010-09-08 12:30:00,6.95,6.97,6.95,6.96,5472000.0,6.95,6.97,6.95,6.96,5472000.0
2010-09-08 13:00:00,6.96,6.98,6.96,6.97,5722000.0,6.96,6.98,6.96,6.97,5722000.0
2010-09-08 13:30:00,6.97,6.98,6.93,6.95,6734000.0,6.97,6.98,6.93,6.95,6734000.0
2010-09-08 14:00:00,6.95,6.95,6.93,6.94,7334000.0,6.95,6.95,6.93,6.94,7334000.0
2010-09-08 14:30:00,6.94,6.96,6.94,6.94,3748000.0,6.94,6.96,6.94,6.94,3748000.0
2010-09-08 15:00:00,6.94,6.97,6.94,6.94,5644000.0,6.94,6.97,6.94,6.94,5644000.0
2010-09-08 15:30:00,6.94,6.96,6.92,6.95,17574000.0,6.94,6.96,6.92,6.95,17574000.0
2010-09-09 09:30:00,7.0,7.04,6.98,7.03,13304000.0,7.0,7.04,6.98,7.03,13304000.0
2010-09-09 10:00:00,7.03,7.03,6.96,6.99,10642000.0,7.03,7.03,6.96,6.99,10642000.0
2010-09-09 10:30:00,6.99,7.0,6.96,6.97,7598000.0,6.99,7.0,6.96,6.97,7598000.0
2010-09-09 11:00:00,6.97,7.03,6.97,7.02,8010000.0,6.97,7.03,6.97,7.02,8010000.0
2010-09-09 11:30:00,7.02,7.04,7.01,7.02,5112000.0,7.02,7.04,7.01,7.02,5112000.0
2010-09-09 12:00:00,7.02,7.05,7.02,7.05,8058000.0,7.02,7.05,7.02,7.05,8058000.0
2010-09-09 12:30:00,7.05,7.07,7.03,7.04,6610000.0,7.05,7.07,7.03,7.04,6610000.0
2010-09-09 13:00:00,7.04,7.05,7.01,7.01,7218000.0,7.04,7.05,7.01,7.01,7218000.0
2010-09-09 13:30:00,7.01,7.03,6.99,7.0,4498000.0,7.01,7.03,6.99,7.0,4498000.0
2010-09-09 14:00:00,7.0,7.01,6.98,6.99,4824000.0,7.0,7.01,6.98,6.99,4824000.0
2010-09-09 14:30:00,6.99,7.02,6.98,7.01,3432000.0,6.99,7.02,6.98,7.01,3432000.0
2010-09-09 15:00:00,7.01,7.02,7.01,7.02,4270000.0,7.01,7.02,7.01,7.02,4270000.0
2010-09-09 15:30:00,7.02,7.04,7.01,7.02,10718000.0,7.02,7.04,7.01,7.02,10718000.0
2010-09-10 09:30:00,7.04,7.12,7.0,7.1,22270000.0,7.04,7.12,7.0,7.1,22270000.0
2010-09-10 10:00:00,7.1,7.13,7.08,7.11,12618000.0,7.1,7.13,7.08,7.11,12618000.0
2010-09-10 10:30:00,7.11,7.13,7.08,7.09,8180000.0,7.11,7.13,7.08,7.09,8180000.0
2010-09-10 11:00:00,7.09,7.1,7.05,7.07,6058000.0,7.09,7.1,7.05,7.07,6058000.0
2010-09-10 11:30:00,7.07,7.08,7.04,7.04,4122000.0,7.07,7.08,7.04,7.04,4122000.0
2010-09-10 12:00:00,7.05,7.08,7.03,7.07,5286000.0,7.05,7.08,7.03,7.07,5286000.0
2010-09-10 12:30:00,7.07,7.08,7.06,7.07,3340000.0,7.07,7.08,7.06,7.07,3340000.0
2010-09-10 13:00:00,7.07,7.09,7.06,7.08,3098000.0,7.07,7.09,7.06,7.08,3098000.0
2010-09-10 13:30:00,7.08,7.09,7.06,7.07,4206000.0,7.08,7.09,7.06,7.07,4206000.0
2010-09-10 14:00:00,7.07,7.09,7.07,7.09,4076000.0,7.07,7.09,7.07,7.09,4076000.0
2010-09-10 14:30:00,7.09,7.11,7.08,7.1,5580000.0,7.09,7.11,7.08,7.1,5580000.0
2010-09-10 15:00:00,7.1,7.12,7.1,7.12,4120000.0,7.1,7.12,7.1,7.12,4120000.0
2010-09-10 15:30:00,7.12,7.12,7.1,7.12,13536000.0,7.12,7.12,7.1,7.12,13536000.0
2010-09-13 09:30:00,7.21,7.26,7.19,7.25,20778000.0,7.21,7.26,7.19,7.25,20778000.0
2010-09-13 10:00:00,7.25,7.29,7.25,7.25,10232000.0,7.25,7.29,7.25,7.25,10232000.0
2010-09-13 10:30:00,7.25,7.27,7.24,7.26,6948000.0,7.25,7.27,7.24,7.26,6948000.0
2010-09-13 11:00:00,7.26,7.28,7.26,7.27,5914000.0,7.26,7.28,7.26,7.27,5914000.0
2010-09-13 11:30:00,7.27,7.28,7.25,7.26,4156000.0,7.27,7.28,7.25,7.26,4156000.0
2010-09-13 12:00:00,7.26,7.26,7.23,7.25,4600000.0,7.26,7.26,7.23,7.25,4600000.0
2010-09-13 12:30:00,7.25,7.25,7.23,7.23,4438000.0,7.25,7.25,7.23,7.23,4438000.0
2010-09-13 13:00:00,7.23,7.25,7.23,7.24,2518000.0,7.23,7.25,7.23,7.24,2518000.0
2010-09-13 13:30:00,7.24,7.24,7.22,7.22,3076000.0,7.24,7.24,7.22,7.22,3076000.0
2010-09-13 14:00:00,7.22,7.24,7.21,7.23,4232000.0,7.22,7.24,7.21,7.23,4232000.0
2010-09-13 14:30:00,7.23,7.26,7.22,7.25,5156000.0,7.23,7.26,7.22,7.25,5156000.0
2010-09-13 15:00:00,7.25,7.27,7.23,7.27,6564000.0,7.25,7.27,7.23,7.27,6564000.0
2010-09-13 15:30:00,7.27,7.27,7.23,7.25,14280000.0,7.27,7.27,7.23,7.25,14280000.0
2010-09-14 09:30:00,7.22,7.26,7.19,7.26,11598000.0,7.22,7.26,7.19,7.26,11598000.0
2010-09-14 10:00:00,7.26,7.28,7.23,7.26,9304000.0,7.26,7.28,7.23,7.26,9304000.0
2010-09-14 10:30:00,7.26,7.29,7.25,7.27,5218000.0,7.26,7.29,7.25,7.27,5218000.0
2010-09-14 11:00:00,7.27,7.32,7.27,7.3,8374000.0,7.27,7.32,7.27,7.3,8374000.0
2010-09-14 11:30:00,7.3,7.33,7.3,7.32,5086000.0,7.3,7.33,7.3,7.32,5086000.0
2010-09-14 12:00:00,7.32,7.33,7.32,7.32,4788000.0,7.32,7.33,7.32,7.32,4788000.0
2010-09-14 12:30:00,7.33,7.33,7.28,7.3,4516000.0,7.33,7.33,7.28,7.3,4516000.0
2010-09-14 13:00:00,7.3,7.32,7.29,7.29,3190000.0,7.3,7.32,7.29,7.29,3190000.0
2010-09-14 13:30:00,7.3,7.31,7.28,7.3,4020000.0,7.3,7.31,7.28,7.3,4020000.0
2010-09-14 14:00:00,7.3,7.32,7.3,7.3,4182000.0,7.3,7.32,7.3,7.3,4182000.0
2010-09-14 14:30:00,7.3,7.32,7.3,7.3,3504000.0,7.3,7.32,7.3,7.3,3504000.0
2010-09-14 15:00:00,7.3,7.31,7.29,7.29,5158000.0,7.3,7.31,7.29,7.29,5158000.0
2010-09-14 15:30:00,7.29,7.32,7.28,7.29,12230000.0,7.29,7.32,7.28,7.29,12230000.0
2010-09-15 09:30:00,7.24,7.25,7.21,7.23,12638000.0,7.24,7.25,7.21,7.23,12638000.0
2010-09-15 10:00:00,7.23,7.25,7.21,7.24,9066000.0,7.23,7.25,7.21,7.24,9066000.0
2010-09-15 10:30:00,7.24,7.25,7.21,7.23,9740000.0,7.24,7.25,7.21,7.23,9740000.0
2010-09-15 11:00:00,7.23,7.23,7.18,7.18,10510000.0,7.23,7.23,7.18,7.18,10510000.0
2010-09-15 11:30:00,7.18,7.21,7.18,7.2,5394000.0,7.18,7.21,7.18,7.2,5394000.0
2010-09-15 12:00:00,7.2,7.24,7.2,7.23,5520000.0,7.2,7.24,7.2,7.23,5520000.0
2010-09-15 12:30:00,7.23,7.24,7.21,7.22,3396000.0,7.23,7.24,7.21,7.22,3396000.0
2010-09-15 13:00:00,7.22,7.24,7.21,7.21,4480000.0,7.22,7.24,7.21,7.21,4480000.0
2010-09-15 13:30:00,7.21,7.24,7.21,7.23,2770000.0,7.21,7.24,7.21,7.23,2770000.0
2010-09-15 14:00:00,7.23,7.24,7.22,7.23,3900000.0,7.23,7.24,7.22,7.23,3900000.0
2010-09-15 14:30:00,7.23,7.24,7.21,7.24,5284000.0,7.23,7.24,7.21,7.24,5284000.0
2010-09-15 15:00:00,7.24,7.28,7.23,7.27,7336000.0,7.24,7.28,7.23,7.27,7336000.0
2010-09-15 15:30:00,7.27,7.28,7.26,7.27,10260000.0,7.27,7.28,7.26,7.27,10260000.0
2010-09-16 09:30:00,7.26,7.34,7.26,7.33,15518000.0,7.26,7.34,7.26,7.33,15518000.0
2010-09-16 10:00:00,7.33,7.37,7.29,7.35,13596000.0,7.33,7.37,7.29,7.35,13596000.0
2010-09-16 10:30:00,7.35,7.38,7.33,7.35,9872000.0,7.35,7.38,7.33,7.35,9872000.0
2010-09-16 11:00:00,7.35,7.37,7.33,7.34,8300000.0,7.35,7.37,7.33,7.34,8300000.0
2010-09-16 11:30:00,7.34,7.35,7.33,7.33,5088000.0,7.34,7.35,7.33,7.33,5088000.0
2010-09-16 12:00:00,7.33,7.34,7.31,7.33,5672000.0,7.33,7.34,7.31,7.33,5672000.0
2010-09-16 12:30:00,7.33,7.35,7.32,7.35,4314000.0,7.33,7.35,7.32,7.35,4314000.0
2010-09-16 13:00:00,7.35,7.36,7.34,7.35,5170000.0,7.35,7.36,7.34,7.35,5170000.0
2010-09-16 13:30:00,7.35,7.37,7.35,7.36,3290000.0,7.35,7.37,7.35,7.36,3290000.0
2010-09-16 14:00:00,7.36,7.39,7.36,7.38,5564000.0,7.36,7.39,7.36,7.38,5564000.0
2010-09-16 14:30:00,7.38,7.39,7.36,7.37,4662000.0,7.38,7.39,7.36,7.37,4662000.0
2010-09-16 15:00:00,7.37,7.4,7.36,7.39,8280000.0,7.37,7.4,7.36,7.39,8280000.0
2010-09-16 15:30:00,7.39,7.41,7.38,7.41,15410000.0,7.39,7.41,7.38,7.41,15410000.0
2010-09-17 09:30:00,7.45,7.45,7.34,7.35,29072000.0,7.45,7.45,7.34,7.35,29072000.0
2010-09-17 10:00:00,7.35,7.37,7.33,7.35,10604000.0,7.35,7.37,7.33,7.35,10604000.0
2010-09-17 10:30:00,7.35,7.37,7.34,7.37,4424000.0,7.35,7.37,7.34,7.37,4424000.0
2010-09-17 11:00:00,7.37,7.38,7.35,7.36,5076000.0,7.37,7.38,7.35,7.36,5076000.0
2010-09-17 11:30:00,7.36,7.37,7.35,7.36,3866000.0,7.36,7.37,7.35,7.36,3866000.0
2010-09-17 12:00:00,7.36,7.37,7.35,7.36,2728000.0,7.36,7.37,7.35,7.36,2728000.0
2010-09-17 12:30:00,7.36,7.37,7.34,7.35,2998000.0,7.36,7.37,7.34,7.35,2998000.0
2010-09-17 13:00:00,7.35,7.36,7.34,7.35,2218000.0,7.35,7.36,7.34,7.35,2218000.0
2010-09-17 13:30:00,7.35,7.36,7.35,7.36,2508000.0,7.35,7.36,7.35,7.36,2508000.0
2010-09-17 14:00:00,7.36,7.37,7.35,7.37,4284000.0,7.36,7.37,7.35,7.37,4284000.0
2010-09-17 14:30:00,7.37,7.41,7.36,7.4,5902000.0,7.37,7.41,7.36,7.4,5902000.0
2010-09-17 15:00:00,7.4,7.4,7.37,7.37,5956000.0,7.4,7.4,7.37,7.37,5956000.0
2010-09-17 15:30:00,7.37,7.44,7.37,7.42,21424000.0,7.37,7.44,7.37,7.42,21424000.0
2010-09-20 09:30:00,7.43,7.44,7.37,7.37,12066000.0,7.43,7.44,7.37,7.37,12066000.0
2010-09-20 10:00:00,7.37,7.47,7.37,7.46,13880000.0,7.37,7.47,7.37,7.46,13880000.0
2010-09-20 10:30:00,7.46,7.52,7.46,7.51,11606000.0,7.46,7.52,7.46,7.51,11606000.0
2010-09-20 11:00:00,7.52,7.54,7.5,7.52,8858000.0,7.52,7.54,7.5,7.52,8858000.0
2010-09-20 11:30:00,7.52,7.53,7.49,7.5,6620000.0,7.52,7.53,7.49,7.5,6620000.0
2010-09-20 12:00:00,7.5,7.5,7.45,7.46,7888000.0,7.5,7.5,7.45,7.46,7888000.0
2010-09-20 12:30:00,7.46,7.47,7.44,7.46,7286000.0,7.46,7.47,7.44,7.46,7286000.0
2010-09-20 13:00:00,7.46,7.52,7.44,7.46,5480000.0,7.46,7.52,7.44,7.46,5480000.0
2010-09-20 13:30:00,7.46,7.47,7.45,7.47,4908000.0,7.46,7.47,7.45,7.47,4908000.0
2010-09-20 14:00:00,7.47,7.49,7.46,7.48,6014000.0,7.47,7.49,7.46,7.48,6014000.0
2010-09-20 14:30:00,7.48,7.52,7.48,7.51,7534000.0,7.48,7.52,7.48,7.51,7534000.0
2010-09-20 15:00:00,7.51,7.53,7.5,7.51,7160000.0,7.51,7.53,7.5,7.51,7160000.0
2010-09-20 15:30:00,7.51,7.6,7.51,7.57,23796000.0,7.51,7.6,7.51,7.57,23796000.0
2010-09-21 09:30:00,7.54,7.63,7.53,7.61,18284000.0,7.54,7.63,7.53,7.61,18284000.0
2010-09-21 10:00:00,7.6,7.61,7.55,7.6,13668000.0,7.6,7.61,7.55,7.6,13668000.0
2010-09-21 10:30:00,7.6,7.64,7.58,7.63,12696000.0,7.6,7.64,7.58,7.63,12696000.0
2010-09-21 11:00:00,7.63,7.63,7.58,7.58,7354000.0,7.63,7.63,7.58,7.58,7354000.0
2010-09-21 11:30:00,7.58,7.61,7.57,7.6,6506000.0,7.58,7.61,7.57,7.6,6506000.0
2010-09-21 12:00:00,7.6,7.63,7.58,7.61,5214000.0,7.6,7.63,7.58,7.61,5214000.0
2010-09-21 12:30:00,7.61,7.62,7.6,7.62,4972000.0,7.61,7.62,7.6,7.62,4972000.0
2010-09-21 13:00:00,7.62,7.63,7.6,7.62,5464000.0,7.62,7.63,7.6,7.62,5464000.0
2010-09-21 13:30:00,7.62,7.63,7.62,7.62,4668000.0,7.62,7.63,7.62,7.62,4668000.0
2010-09-21 14:00:00,7.63,7.66,7.6,7.65,6684000.0,7.63,7.66,7.6,7.65,6684000.0
2010-09-21 14:30:00,7.65,7.67,7.58,7.6,15992000.0,7.65,7.67,7.58,7.6,15992000.0
2010-09-21 15:00:00,7.59,7.6,7.53,7.54,16562000.0,7.59,7.6,7.53,7.54,16562000.0
2010-09-21 15:30:00,7.54,7.54,7.48,7.54,24832000.0,7.54,7.54,7.48,7.54,24832000.0
2010-09-22 09:30:00,7.49,7.57,7.46,7.53,22510000.0,7.49,7.57,7.46,7.53,22510000.0
2010-09-22 10:00:00,7.53,7.55,7.48,7.48,13200000.0,7.53,7.55,7.48,7.48,13200000.0
2010-09-22 10:30:00,7.48,7.53,7.46,7.52,10122000.0,7.48,7.53,7.46,7.52,10122000.0
2010-09-22 11:00:00,7.52,7.53,7.5,7.52,8390000.0,7.52,7.53,7.5,7.52,8390000.0
2010-09-22 11:30:00,7.52,7.58,7.51,7.58,9040000.0,7.52,7.58,7.51,7.58,9040000.0
2010-09-22 12:00:00,7.58,7.59,7.55,7.58,6158000.0,7.58,7.59,7.55,7.58,6158000.0
2010-09-22 12:30:00,7.58,7.58,7.55,7.56,3542000.0,7.58,7.58,7.55,7.56,3542000.0
2010-09-22 13:00:00,7.56,7.62,7.55,7.61,8798000.0,7.56,7.62,7.55,7.61,8798000.0
2010-09-22 13:30:00,7.61,7.64,7.6,7.6,9376000.0,7.61,7.64,7.6,7.6,9376000.0
2010-09-22 14:00:00,7.6,7.61,7.58,7.61,7820000.0,7.6,7.61,7.58,7.61,7820000.0
2010-09-22 14:30:00,7.61,7.63,7.59,7.61,6696000.0,7.61,7.63,7.59,7.61,6696000.0
2010-09-22 15:00:00,7.61,7.62,7.58,7.59,6136000.0,7.61,7.62,7.58,7.59,6136000.0
2010-09-22 15:30:00,7.59,7.61,7.58,7.59,13418000.0,7.59,7.61,7.58,7.59,13418000.0
2010-09-23 09:30:00,7.56,7.64,7.55,7.6,13720000.0,7.56,7.64,7.55,7.6,13720000.0
2010-09-23 10:00:00,7.6,7.69,7.58,7.69,11904000.0,7.6,7.69,7.58,7.69,11904000.0
2010-09-23 10:30:00,7.69,7.75,7.69,7.72,15542000.0,7.69,7.75,7.69,7.72,15542000.0
2010-09-23 11:00:00,7.72,7.75,7.7,7.75,5472000.0,7.72,7.75,7.7,7.75,5472000.0
2010-09-23 11:30:00,7.75,7.8,7.74,7.78,14222000.0,7.75,7.8,7.74,7.78,14222000.0
2010-09-23 12:00:00,7.78,7.78,7.75,7.76,4754000.0,7.78,7.78,7.75,7.76,4754000.0
2010-09-23 12:30:00,7.77,7.79,7.75,7.76,5022000.0,7.77,7.79,7.75,7.76,5022000.0
2010-09-23 13:00:00,7.76,7.78,7.75,7.76,3746000.0,7.76,7.78,7.75,7.76,3746000.0
2010-09-23 13:30:00,7.76,7.77,7.73,7.74,6904000.0,7.76,7.77,7.73,7.74,6904000.0
2010-09-23 14:00:00,7.74,7.77,7.74,7.76,5138000.0,7.74,7.77,7.74,7.76,5138000.0
2010-09-23 14:30:00,7.76,7.78,7.68,7.69,13636000.0,7.76,7.78,7.68,7.69,13636000.0
2010-09-23 15:00:00,7.69,7.7,7.63,7.63,17742000.0,7.69,7.7,7.63,7.63,17742000.0
2010-09-23 15:30:00,7.63,7.66,7.62,7.64,17574000.0,7.63,7.66,7.62,7.64,17574000.0
2010-09-24 09:30:00,7.77,7.89,7.77,7.87,30506000.0,7.77,7.89,7.77,7.87,30506000.0
2010-09-24 10:00:00,7.87,7.93,7.85,7.9,26278000.0,7.87,7.93,7.85,7.9,26278000.0
2010-09-24 10:30:00,7.9,7.94,7.88,7.93,10108000.0,7.9,7.94,7.88,7.93,10108000.0
2010-09-24 11:00:00,7.93,7.97,7.93,7.95,12150000.0,7.93,7.97,7.93,7.95,12150000.0
2010-09-24 11:30:00,7.95,7.95,7.92,7.94,7158000.0,7.95,7.95,7.92,7.94,7158000.0
2010-09-24 12:00:00,7.94,7.99,7.93,7.99,10938000.0,7.94,7.99,7.93,7.99,10938000.0
2010-09-24 12:30:00,7.99,8.02,7.98,8.0,13810000.0,7.99,8.02,7.98,8.0,13810000.0
2010-09-24 13:00:00,8.0,8.04,7.99,8.04,12218000.0,8.0,8.04,7.99,8.04,12218000.0
2010-09-24 13:30:00,8.04,8.04,8.0,8.0,10800000.0,8.04,8.04,8.0,8.0,10800000.0
2010-09-24 14:00:00,8.0,8.01,7.99,8.0,13372000.0,8.0,8.01,7.99,8.0,13372000.0
2010-09-24 14:30:00,8.01,8.04,7.98,7.98,14558000.0,8.01,8.04,7.98,7.98,14558000.0
2010-09-24 15:00:00,7.98,7.99,7.97,7.98,12492000.0,7.98,7.99,7.97,7.98,12492000.0
2010-09-24 15:30:00,7.98,8.04,7.96,8.04,27988000.0,7.98,8.04,7.96,8.04,27988000.0
2010-09-27 09:30:00,8.01,8.03,7.89,7.91,27038000.0,8.01,8.03,7.89,7.91,27038000.0
2010-09-27 10:00:00,7.91,8.0,7.91,7.99,16070000.0,7.91,8.0,7.91,7.99,16070000.0
2010-09-27 10:30:00,7.99,8.02,7.97,8.01,9096000.0,7.99,8.02,7.97,8.01,9096000.0
2010-09-27 11:00:00,8.01,8.01,7.95,7.97,6998000.0,8.01,8.01,7.95,7.97,6998000.0
2010-09-27 11:30:00,7.97,8.01,7.97,8.01,6106000.0,7.97,8.01,7.97,8.01,6106000.0
2010-09-27 12:00:00,8.01,8.02,7.97,8.01,7012000.0,8.01,8.02,7.97,8.01,7012000.0
2010-09-27 12:30:00,8.0,8.0,7.98,8.0,2636000.0,8.0,8.0,7.98,8.0,2636000.0
2010-09-27 13:00:00,8.0,8.04,8.0,8.02,7086000.0,8.0,8.04,8.0,8.02,7086000.0
2010-09-27 13:30:00,8.02,8.05,8.01,8.03,6922000.0,8.02,8.05,8.01,8.03,6922000.0
2010-09-27 14:00:00,8.03,8.06,8.02,8.05,7034000.0,8.03,8.06,8.02,8.05,7034000.0
2010-09-27 14:30:00,8.05,8.05,8.03,8.03,4556000.0,8.05,8.05,8.03,8.03,4556000.0
2010-09-27 15:00:00,8.03,8.04,8.02,8.02,5152000.0,8.03,8.04,8.02,8.02,5152000.0
2010-09-27 15:30:00,8.02,8.03,7.96,7.97,15906000.0,8.02,8.03,7.96,7.97,15906000.0
2010-09-28 09:30:00,7.99,7.99,7.74,7.88,34398000.0,7.99,7.99,7.74,7.88,34398000.0
2010-09-28 10:00:00,7.88,7.95,7.81,7.92,21446000.0,7.88,7.95,7.81,7.92,21446000.0
2010-09-28 10:30:00,7.92,8.0,7.91,8.0,14306000.0,7.92,8.0,7.91,8.0,14306000.0
2010-09-28 11:00:00,8.0,8.03,7.97,8.02,11468000.0,8.0,8.03,7.97,8.02,11468000.0
2010-09-28 11:30:00,8.02,8.02,7.96,7.96,7512000.0,8.02,8.02,7.96,7.96,7512000.0
2010-09-28 12:00:00,7.96,7.99,7.96,7.97,5484000.0,7.96,7.99,7.96,7.97,5484000.0
2010-09-28 12:30:00,7.97,7.98,7.95,7.98,4132000.0,7.97,7.98,7.95,7.98,4132000.0
2010-09-28 13:00:00,7.98,8.0,7.95,7.98,5130000.0,7.98,8.0,7.95,7.98,5130000.0
2010-09-28 13:30:00,7.98,8.04,7.97,8.04,8392000.0,7.98,8.04,7.97,8.04,8392000.0
2010-09-28 14:00:00,8.04,8.04,7.97,7.97,9392000.0,8.04,8.04,7.97,7.97,9392000.0
2010-09-28 14:30:00,7.97,7.98,7.92,7.96,12168000.0,7.97,7.98,7.92,7.96,12168000.0
2010-09-28 15:00:00,7.96,7.97,7.94,7.95,6280000.0,7.96,7.97,7.94,7.95,6280000.0
2010-09-28 15:30:00,7.95,8.01,7.94,7.98,18890000.0,7.95,8.01,7.94,7.98,18890000.0
2010-09-29 09:30:00,7.95,8.09,7.95,8.06,24492000.0,7.95,8.09,7.95,8.06,24492000.0
2010-09-29 10:00:00,8.06,8.09,8.0,8.02,15146000.0,8.06,8.09,8.0,8.02,15146000.0
2010-09-29 10:30:00,8.03,8.04,7.99,8.01,8058000.0,8.03,8.04,7.99,8.01,8058000.0
2010-09-29 11:00:00,8.01,8.03,7.97,7.98,8524000.0,8.01,8.03,7.97,7.98,8524000.0
2010-09-29 11:30:00,7.98,8.01,7.97,7.98,5874000.0,7.98,8.01,7.97,7.98,5874000.0
2010-09-29 12:00:00,7.98,8.01,7.95,8.0,7092000.0,7.98,8.01,7.95,8.0,7092000.0
2010-09-29 12:30:00,8.0,8.01,7.97,7.97,5934000.0,8.0,8.01,7.97,7.97,5934000.0
2010-09-29 13:00:00,7.97,7.97,7.91,7.92,9432000.0,7.97,7.97,7.91,7.92,9432000.0
2010-09-29 13:30:00,7.92,7.94,7.9,7.93,8420000.0,7.92,7.94,7.9,7.93,8420000.0
2010-09-29 14:00:00,7.93,7.96,7.93,7.94,7854000.0,7.93,7.96,7.93,7.94,7854000.0
2010-09-29 14:30:00,7.93,7.97,7.93,7.96,5442000.0,7.93,7.97,7.93,7.96,5442000.0
2010-09-29 15:00:00,7.96,7.96,7.89,7.91,13194000.0,7.96,7.96,7.89,7.91,13194000.0
2010-09-29 15:30:00,7.91,7.95,7.89,7.95,20570000.0,7.91,7.95,7.89,7.95,20570000.0
2010-09-30 09:30:00,8.01,8.05,7.93,7.97,21968000.0,8.01,8.05,7.93,7.97,21968000.0
2010-09-30 10:00:00,7.97,7.98,7.91,7.95,14104000.0,7.97,7.98,7.91,7.95,14104000.0
2010-09-30 10:30:00,7.95,7.96,7.88,7.88,12096000.0,7.95,7.96,7.88,7.88,12096000.0
2010-09-30 11:00:00,7.88,7.9,7.78,7.82,20000000.0,7.88,7.9,7.78,7.82,20000000.0
2010-09-30 11:30:00,7.83,7.87,7.82,7.85,9014000.0,7.83,7.87,7.82,7.85,9014000.0
2010-09-30 12:00:00,7.85,7.85,7.81,7.81,5686000.0,7.85,7.85,7.81,7.81,5686000.0
2010-09-30 12:30:00,7.81,7.88,7.81,7.87,5520000.0,7.81,7.88,7.81,7.87,5520000.0
2010-09-30 13:00:00,7.87,7.9,7.85,7.9,5314000.0,7.87,7.9,7.85,7.9,5314000.0
2010-09-30 13:30:00,7.9,7.91,7.86,7.87,5894000.0,7.9,7.91,7.86,7.87,5894000.0
2010-09-30 14:00:00,7.87,7.89,7.84,7.88,5118000.0,7.87,7.89,7.84,7.88,5118000.0
2010-09-30 14:30:00,7.88,7.93,7.87,7.91,9046000.0,7.88,7.93,7.87,7.91,9046000.0
2010-09-30 15:00:00,7.91,7.91,7.87,7.89,7954000.0,7.91,7.91,7.87,7.89,7954000.0
2010-09-30 15:30:00,7.89,7.9,7.85,7.85,18348000.0,7.89,7.9,7.85,7.85,18348000.0
2010-10-01 09:30:00,7.85,7.87,7.78,7.8,21292000.0,7.85,7.87,7.78,7.8,21292000.0
2010-10-01 10:00:00,7.8,7.81,7.65,7.65,29724000.0,7.8,7.81,7.65,7.65,29724000.0
2010-10-01 10:30:00,7.65,7.7,7.63,7.69,19944000.0,7.65,7.7,7.63,7.69,19944000.0
2010-10-01 11:00:00,7.68,7.7,7.64,7.64,14314000.0,7.68,7.7,7.64,7.64,14314000.0
2010-10-01 11:30:00,7.64,7.68,7.63,7.67,9892000.0,7.64,7.68,7.63,7.67,9892000.0
2010-10-01 12:00:00,7.67,7.67,7.62,7.64,9702000.0,7.67,7.67,7.62,7.64,9702000.0
2010-10-01 12:30:00,7.64,7.68,7.63,7.67,5160000.0,7.64,7.68,7.63,7.67,5160000.0
2010-10-01 13:00:00,7.67,7.67,7.63,7.63,8850000.0,7.67,7.67,7.63,7.63,8850000.0
2010-10-01 13:30:00,7.64,7.65,7.61,7.64,5300000.0,7.64,7.65,7.61,7.64,5300000.0
2010-10-01 14:00:00,7.64,7.66,7.63,7.64,5966000.0,7.64,7.66,7.63,7.64,5966000.0
2010-10-01 14:30:00,7.64,7.66,7.63,7.64,5446000.0,7.64,7.66,7.63,7.64,5446000.0
2010-10-01 15:00:00,7.64,7.68,7.64,7.65,10658000.0,7.64,7.68,7.64,7.65,10658000.0
2010-10-01 15:30:00,7.65,7.7,7.65,7.69,18702000.0,7.65,7.7,7.65,7.69,18702000.0
2010-10-04 09:30:00,7.7,7.79,7.69,7.73,18178000.0,7.7,7.79,7.69,7.73,18178000.0
2010-10-04 10:00:00,7.73,7.78,7.7,7.77,12442000.0,7.73,7.78,7.7,7.77,12442000.0
2010-10-04 10:30:00,7.77,7.78,7.72,7.74,7538000.0,7.77,7.78,7.72,7.74,7538000.0
2010-10-04 11:00:00,7.74,7.74,7.65,7.67,7594000.0,7.74,7.74,7.65,7.67,7594000.0
2010-10-04 11:30:00,7.67,7.69,7.66,7.66,4852000.0,7.67,7.69,7.66,7.66,4852000.0
2010-10-04 12:00:00,7.66,7.69,7.64,7.68,6582000.0,7.66,7.69,7.64,7.68,6582000.0
2010-10-04 12:30:00,7.68,7.71,7.68,7.7,4742000.0,7.68,7.71,7.68,7.7,4742000.0
2010-10-04 13:00:00,7.7,7.74,7.69,7.73,4588000.0,7.7,7.74,7.69,7.73,4588000.0
2010-10-04 13:30:00,7.73,7.73,7.7,7.73,3428000.0,7.73,7.73,7.7,7.73,3428000.0
2010-10-04 14:00:00,7.73,7.74,7.7,7.72,3092000.0,7.73,7.74,7.7,7.72,3092000.0
2010-10-04 14:30:00,7.72,7.75,7.71,7.74,4380000.0,7.72,7.75,7.71,7.74,4380000.0
2010-10-04 15:00:00,7.74,7.8,7.74,7.77,12618000.0,7.74,7.8,7.74,7.77,12618000.0
2010-10-04 15:30:00,7.77,7.79,7.75,7.77,11950000.0,7.77,7.79,7.75,7.77,11950000.0
2010-10-05 09:30:00,7.85,7.92,7.85,7.92,14276000.0,7.85,7.92,7.85,7.92,14276000.0
2010-10-05 10:00:00,7.92,7.94,7.88,7.91,10964000.0,7.92,7.94,7.88,7.91,10964000.0
2010-10-05 10:30:00,7.91,7.93,7.89,7.89,6756000.0,7.91,7.93,7.89,7.89,6756000.0
2010-10-05 11:00:00,7.89,7.92,7.89,7.9,4172000.0,7.89,7.92,7.89,7.9,4172000.0
2010-10-05 11:30:00,7.9,7.95,7.9,7.93,7372000.0,7.9,7.95,7.9,7.93,7372000.0
2010-10-05 12:00:00,7.93,7.95,7.92,7.94,2878000.0,7.93,7.95,7.92,7.94,2878000.0
2010-10-05 12:30:00,7.94,7.98,7.93,7.98,6768000.0,7.94,7.98,7.93,7.98,6768000.0
2010-10-05 13:00:00,7.98,8.0,7.96,7.98,5964000.0,7.98,8.0,7.96,7.98,5964000.0
2010-10-05 13:30:00,7.98,7.99,7.96,7.99,4408000.0,7.98,7.99,7.96,7.99,4408000.0
2010-10-05 14:00:00,7.99,8.01,7.98,8.01,5614000.0,7.99,8.01,7.98,8.01,5614000.0
2010-10-05 14:30:00,8.01,8.05,8.01,8.05,11240000.0,8.01,8.05,8.01,8.05,11240000.0
2010-10-05 15:00:00,8.05,8.06,8.04,8.05,8140000.0,8.05,8.06,8.04,8.05,8140000.0
2010-10-05 15:30:00,8.05,8.05,8.03,8.04,12920000.0,8.05,8.05,8.03,8.04,12920000.0
2010-10-06 09:30:00,8.02,8.03,7.96,7.97,10262000.0,8.02,8.03,7.96,7.97,10262000.0
2010-10-06 10:00:00,7.98,8.02,7.9,7.91,9468000.0,7.98,8.02,7.9,7.91,9468000.0
2010-10-06 10:30:00,7.91,7.91,7.85,7.88,11762000.0,7.91,7.91,7.85,7.88,11762000.0
2010-10-06 11:00:00,7.88,7.89,7.86,7.87,5502000.0,7.88,7.89,7.86,7.87,5502000.0
2010-10-06 11:30:00,7.88,7.92,7.87,7.88,6928000.0,7.88,7.92,7.87,7.88,6928000.0
2010-10-06 12:00:00,7.88,7.89,7.81,7.81,6666000.0,7.88,7.89,7.81,7.81,6666000.0
2010-10-06 12:30:00,7.81,7.84,7.8,7.8,6362000.0,7.81,7.84,7.8,7.8,6362000.0
2010-10-06 13:00:00,7.8,7.81,7.76,7.76,9976000.0,7.8,7.81,7.76,7.76,9976000.0
2010-10-06 13:30:00,7.76,7.79,7.75,7.78,8320000.0,7.76,7.79,7.75,7.78,8320000.0
2010-10-06 14:00:00,7.78,7.79,7.73,7.77,7982000.0,7.78,7.79,7.73,7.77,7982000.0
2010-10-06 14:30:00,7.77,7.81,7.76,7.79,6666000.0,7.77,7.81,7.76,7.79,6666000.0
2010-10-06 15:00:00,7.79,7.8,7.74,7.76,7848000.0,7.79,7.8,7.74,7.76,7848000.0
2010-10-06 15:30:00,7.76,7.78,7.73,7.77,17396000.0,7.76,7.78,7.73,7.77,17396000.0
2010-10-07 09:30:00,7.83,7.87,7.68,7.69,22068000.0,7.83,7.87,7.68,7.69,22068000.0
2010-10-07 10:00:00,7.69,7.82,7.67,7.82,15756000.0,7.69,7.82,7.67,7.82,15756000.0
2010-10-07 10:30:00,7.81,7.83,7.78,7.79,6398000.0,7.81,7.83,7.78,7.79,6398000.0
2010-10-07 11:00:00,7.78,7.79,7.76,7.78,5330000.0,7.78,7.79,7.76,7.78,5330000.0
2010-10-07 11:30:00,7.78,7.81,7.77,7.79,4610000.0,7.78,7.81,7.77,7.79,4610000.0
2010-10-07 12:00:00,7.79,7.8,7.74,7.74,3270000.0,7.79,7.8,7.74,7.74,3270000.0
2010-10-07 12:30:00,7.74,7.75,7.71,7.74,3706000.0,7.74,7.75,7.71,7.74,3706000.0
2010-10-07 13:00:00,7.74,7.78,7.74,7.77,2656000.0,7.74,7.78,7.74,7.77,2656000.0
2010-10-07 13:30:00,7.77,7.81,7.75,7.8,3338000.0,7.77,7.81,7.75,7.8,3338000.0
2010-10-07 14:00:00,7.8,7.81,7.78,7.78,5322000.0,7.8,7.81,7.78,7.78,5322000.0
2010-10-07 14:30:00,7.78,7.79,7.77,7.79,2872000.0,7.78,7.79,7.77,7.79,2872000.0
2010-10-07 15:00:00,7.79,7.8,7.78,7.79,3188000.0,7.79,7.8,7.78,7.79,3188000.0
2010-10-07 15:30:00,7.79,7.82,7.78,7.82,9658000.0,7.79,7.82,7.78,7.82,9658000.0
2010-10-08 09:30:00,7.76,7.76,7.66,7.72,17462000.0,7.76,7.76,7.66,7.72,17462000.0
2010-10-08 10:00:00,7.72,7.74,7.64,7.65,11850000.0,7.72,7.74,7.64,7.65,11850000.0
2010-10-08 10:30:00,7.65,7.72,7.65,7.72,10622000.0,7.65,7.72,7.65,7.72,10622000.0
2010-10-08 11:00:00,7.72,7.75,7.71,7.74,7864000.0,7.72,7.75,7.71,7.74,7864000.0
2010-10-08 11:30:00,7.74,7.8,7.74,7.78,11120000.0,7.74,7.8,7.74,7.78,11120000.0
2010-10-08 12:00:00,7.79,7.79,7.76,7.77,5374000.0,7.79,7.79,7.76,7.77,5374000.0
2010-10-08 12:30:00,7.77,7.78,7.75,7.76,5930000.0,7.77,7.78,7.75,7.76,5930000.0
2010-10-08 13:00:00,7.77,7.8,7.76,7.79,10076000.0,7.77,7.8,7.76,7.79,10076000.0
2010-10-08 13:30:00,7.79,7.8,7.77,7.78,8834000.0,7.79,7.8,7.77,7.78,8834000.0
2010-10-08 14:00:00,7.78,7.81,7.77,7.8,8064000.0,7.78,7.81,7.77,7.8,8064000.0
2010-10-08 14:30:00,7.8,7.81,7.77,7.78,5716000.0,7.8,7.81,7.77,7.78,5716000.0
2010-10-08 15:00:00,7.78,7.8,7.78,7.78,7408000.0,7.78,7.8,7.78,7.78,7408000.0
2010-10-08 15:30:00,7.78,7.8,7.76,7.78,16950000.0,7.78,7.8,7.76,7.78,16950000.0
2010-10-11 09:30:00,7.74,7.83,7.73,7.78,10822000.0,7.74,7.83,7.73,7.78,10822000.0
2010-10-11 10:00:00,7.78,7.81,7.76,7.79,8548000.0,7.78,7.81,7.76,7.79,8548000.0
2010-10-11 10:30:00,7.79,7.8,7.72,7.72,9016000.0,7.79,7.8,7.72,7.72,9016000.0
2010-10-11 11:00:00,7.73,7.73,7.7,7.71,5664000.0,7.73,7.73,7.7,7.71,5664000.0
2010-10-11 11:30:00,7.71,7.75,7.71,7.73,3622000.0,7.71,7.75,7.71,7.73,3622000.0
2010-10-11 12:00:00,7.73,7.75,7.73,7.75,3004000.0,7.73,7.75,7.73,7.75,3004000.0
2010-10-11 12:30:00,7.75,7.76,7.74,7.75,4358000.0,7.75,7.76,7.74,7.75,4358000.0
2010-10-11 13:00:00,7.75,7.76,7.74,7.76,2502000.0,7.75,7.76,7.74,7.76,2502000.0
2010-10-11 13:30:00,7.76,7.76,7.74,7.75,3040000.0,7.76,7.76,7.74,7.75,3040000.0
2010-10-11 14:00:00,7.75,7.75,7.72,7.74,3164000.0,7.75,7.75,7.72,7.74,3164000.0
2010-10-11 14:30:00,7.74,7.74,7.68,7.68,7372000.0,7.74,7.74,7.68,7.68,7372000.0
2010-10-11 15:00:00,7.68,7.7,7.65,7.65,8500000.0,7.68,7.7,7.65,7.65,8500000.0
2010-10-11 15:30:00,7.65,7.66,7.62,7.65,16984000.0,7.65,7.66,7.62,7.65,16984000.0
2010-10-12 09:30:00,7.63,7.66,7.57,7.58,16440000.0,7.63,7.66,7.57,7.58,16440000.0
2010-10-12 10:00:00,7.58,7.68,7.58,7.68,10564000.0,7.58,7.68,7.58,7.68,10564000.0
2010-10-12 10:30:00,7.68,7.75,7.67,7.73,9642000.0,7.68,7.75,7.67,7.73,9642000.0
2010-10-12 11:00:00,7.73,7.74,7.7,7.74,4266000.0,7.73,7.74,7.7,7.74,4266000.0
2010-10-12 11:30:00,7.74,7.75,7.72,7.74,3940000.0,7.74,7.75,7.72,7.74,3940000.0
2010-10-12 12:00:00,7.74,7.76,7.73,7.73,3780000.0,7.74,7.76,7.73,7.73,3780000.0
2010-10-12 12:30:00,7.73,7.76,7.72,7.74,4216000.0,7.73,7.76,7.72,7.74,4216000.0
2010-10-12 13:00:00,7.74,7.76,7.73,7.76,2444000.0,7.74,7.76,7.73,7.76,2444000.0
2010-10-12 13:30:00,7.76,7.78,7.75,7.78,5502000.0,7.76,7.78,7.75,7.78,5502000.0
2010-10-12 14:00:00,7.78,7.81,7.76,7.78,10018000.0,7.78,7.81,7.76,7.78,10018000.0
2010-10-12 14:30:00,7.78,7.79,7.74,7.79,5814000.0,7.78,7.79,7.74,7.79,5814000.0
2010-10-12 15:00:00,7.79,7.83,7.76,7.83,7378000.0,7.79,7.83,7.76,7.83,7378000.0
2010-10-12 15:30:00,7.83,7.85,7.82,7.82,15782000.0,7.83,7.85,7.82,7.82,15782000.0
2010-10-13 09:30:00,7.84,7.84,7.75,7.78,20576000.0,7.84,7.84,7.75,7.78,20576000.0
2010-10-13 10:00:00,7.78,7.8,7.74,7.75,9770000.0,7.78,7.8,7.74,7.75,9770000.0
2010-10-13 10:30:00,7.75,7.79,7.74,7.78,5916000.0,7.75,7.79,7.74,7.78,5916000.0
2010-10-13 11:00:00,7.78,7.78,7.73,7.74,9068000.0,7.78,7.78,7.73,7.74,9068000.0
2010-10-13 11:30:00,7.74,7.78,7.74,7.76,4754000.0,7.74,7.78,7.74,7.76,4754000.0
2010-10-13 12:00:00,7.76,7.79,7.75,7.79,3748000.0,7.76,7.79,7.75,7.79,3748000.0
2010-10-13 12:30:00,7.79,7.79,7.77,7.77,3670000.0,7.79,7.79,7.77,7.77,3670000.0
2010-10-13 13:00:00,7.77,7.79,7.76,7.77,4280000.0,7.77,7.79,7.76,7.77,4280000.0
2010-10-13 13:30:00,7.77,7.78,7.76,7.76,4174000.0,7.77,7.78,7.76,7.76,4174000.0
2010-10-13 14:00:00,7.77,7.78,7.74,7.74,4996000.0,7.77,7.78,7.74,7.74,4996000.0
2010-10-13 14:30:00,7.74,7.75,7.69,7.73,10958000.0,7.74,7.75,7.69,7.73,10958000.0
2010-10-13 15:00:00,7.73,7.78,7.7,7.75,11682000.0,7.73,7.78,7.7,7.75,11682000.0
2010-10-13 15:30:00,7.75,7.77,7.74,7.76,11832000.0,7.75,7.77,7.74,7.76,11832000.0
2010-10-14 09:30:00,7.76,7.8,7.71,7.74,10656000.0,7.76,7.8,7.71,7.74,10656000.0
2010-10-14 10:00:00,7.74,7.8,7.73,7.79,7102000.0,7.74,7.8,7.73,7.79,7102000.0
2010-10-14 10:30:00,7.79,7.85,7.78,7.82,9822000.0,7.79,7.85,7.78,7.82,9822000.0
2010-10-14 11:00:00,7.82,7.83,7.79,7.8,4114000.0,7.82,7.83,7.79,7.8,4114000.0
2010-10-14 11:30:00,7.8,7.8,7.76,7.77,4552000.0,7.8,7.8,7.76,7.77,4552000.0
2010-10-14 12:00:00,7.77,7.79,7.75,7.76,2632000.0,7.77,7.79,7.75,7.76,2632000.0
2010-10-14 12:30:00,7.76,7.8,7.76,7.79,3270000.0,7.76,7.8,7.76,7.79,3270000.0
2010-10-14 13:00:00,7.79,7.8,7.76,7.78,4812000.0,7.79,7.8,7.76,7.78,4812000.0
2010-10-14 13:30:00,7.78,7.82,7.78,7.8,5304000.0,7.78,7.82,7.78,7.8,5304000.0
2010-10-14 14:00:00,7.8,7.8,7.74,7.75,4664000.0,7.8,7.8,7.74,7.75,4664000.0
2010-10-14 14:30:00,7.75,7.76,7.73,7.74,4570000.0,7.75,7.76,7.73,7.74,4570000.0
2010-10-14 15:00:00,7.74,7.78,7.73,7.77,4402000.0,7.74,7.78,7.73,7.77,4402000.0
2010-10-14 15:30:00,7.77,7.8,7.76,7.78,8562000.0,7.77,7.8,7.76,7.78,8562000.0
2010-10-15 09:30:00,7.92,7.97,7.84,7.88,27742000.0,7.92,7.97,7.84,7.88,27742000.0
2010-10-15 10:00:00,7.88,7.91,7.86,7.87,9326000.0,7.88,7.91,7.86,7.87,9326000.0
2010-10-15 10:30:00,7.87,7.91,7.86,7.9,6028000.0,7.87,7.91,7.86,7.9,6028000.0
2010-10-15 11:00:00,7.9,7.99,7.9,7.99,12550000.0,7.9,7.99,7.9,7.99,12550000.0
2010-10-15 11:30:00,7.99,8.08,7.99,8.03,23114000.0,7.99,8.08,7.99,8.03,23114000.0
2010-10-15 12:00:00,8.03,8.09,8.01,8.06,12068000.0,8.03,8.09,8.01,8.06,12068000.0
2010-10-15 12:30:00,8.06,8.11,8.05,8.08,10922000.0,8.06,8.11,8.05,8.08,10922000.0
2010-10-15 13:00:00,8.08,8.1,8.06,8.1,5262000.0,8.08,8.1,8.06,8.1,5262000.0
2010-10-15 13:30:00,8.1,8.11,8.06,8.08,8488000.0,8.1,8.11,8.06,8.08,8488000.0
2010-10-15 14:00:00,8.08,8.12,8.05,8.12,8388000.0,8.08,8.12,8.05,8.12,8388000.0
2010-10-15 14:30:00,8.12,8.15,8.11,8.14,14984000.0,8.12,8.15,8.11,8.14,14984000.0
2010-10-15 15:00:00,8.14,8.17,8.11,8.16,13512000.0,8.14,8.17,8.11,8.16,13512000.0
2010-10-15 15:30:00,8.16,8.24,8.15,8.24,40064000.0,8.16,8.24,8.15,8.24,40064000.0
2010-10-18 09:30:00,8.25,8.26,8.14,8.17,27648000.0,8.25,8.26,8.14,8.17,27648000.0
2010-10-18 10:00:00,8.17,8.18,8.09,8.15,14452000.0,8.17,8.18,8.09,8.15,14452000.0
2010-10-18 10:30:00,8.15,8.16,8.12,8.13,7450000.0,8.15,8.16,8.12,8.13,7450000.0
2010-10-18 11:00:00,8.13,8.17,8.12,8.17,7668000.0,8.13,8.17,8.12,8.17,7668000.0
2010-10-18 11:30:00,8.17,8.18,8.15,8.17,5598000.0,8.17,8.18,8.15,8.17,5598000.0
2010-10-18 12:00:00,8.17,8.17,8.14,8.15,4840000.0,8.17,8.17,8.14,8.15,4840000.0
2010-10-18 12:30:00,8.15,8.16,8.13,8.14,3466000.0,8.15,8.16,8.13,8.14,3466000.0
2010-10-18 13:00:00,8.14,8.16,8.13,8.14,2534000.0,8.14,8.16,8.13,8.14,2534000.0
2010-10-18 13:30:00,8.14,8.15,8.13,8.15,3036000.0,8.14,8.15,8.13,8.15,3036000.0
2010-10-18 14:00:00,8.15,8.18,8.13,8.17,5972000.0,8.15,8.18,8.13,8.17,5972000.0
2010-10-18 14:30:00,8.17,8.19,8.16,8.17,4298000.0,8.17,8.19,8.16,8.17,4298000.0
2010-10-18 15:00:00,8.17,8.21,8.17,8.2,8586000.0,8.17,8.21,8.17,8.2,8586000.0
2010-10-18 15:30:00,8.2,8.2,8.17,8.18,14548000.0,8.2,8.2,8.17,8.18,14548000.0
2010-10-19 09:30:00,8.03,8.07,7.91,7.94,20900000.0,8.03,8.07,7.91,7.94,20900000.0
2010-10-19 10:00:00,7.94,8.09,7.92,8.06,16932000.0,7.94,8.09,7.92,8.06,16932000.0
2010-10-19 10:30:00,8.06,8.14,8.06,8.09,16826000.0,8.06,8.14,8.06,8.09,16826000.0
2010-10-19 11:00:00,8.09,8.1,8.03,8.03,7630000.0,8.09,8.1,8.03,8.03,7630000.0
2010-10-19 11:30:00,8.03,8.1,8.03,8.09,4894000.0,8.03,8.1,8.03,8.09,4894000.0
2010-10-19 12:00:00,8.08,8.09,8.06,8.08,3484000.0,8.08,8.09,8.06,8.08,3484000.0
2010-10-19 12:30:00,8.08,8.09,8.05,8.08,3372000.0,8.08,8.09,8.05,8.08,3372000.0
2010-10-19 13:00:00,8.08,8.08,8.05,8.05,3870000.0,8.08,8.08,8.05,8.05,3870000.0
2010-10-19 13:30:00,8.05,8.06,7.98,8.0,11776000.0,8.05,8.06,7.98,8.0,11776000.0
2010-10-19 14:00:00,8.0,8.0,7.93,7.94,12542000.0,8.0,8.0,7.93,7.94,12542000.0
2010-10-19 14:30:00,7.94,7.97,7.9,7.91,12360000.0,7.94,7.97,7.9,7.91,12360000.0
2010-10-19 15:00:00,7.91,7.92,7.87,7.87,12308000.0,7.91,7.92,7.87,7.87,12308000.0
2010-10-19 15:30:00,7.87,7.93,7.85,7.93,17460000.0,7.87,7.93,7.85,7.93,17460000.0
2010-10-20 09:30:00,7.95,7.98,7.85,7.87,15860000.0,7.95,7.98,7.85,7.87,15860000.0
2010-10-20 10:00:00,7.87,7.92,7.86,7.87,11030000.0,7.87,7.92,7.86,7.87,11030000.0
2010-10-20 10:30:00,7.87,7.91,7.83,7.89,11742000.0,7.87,7.91,7.83,7.89,11742000.0
2010-10-20 11:00:00,7.9,7.92,7.88,7.89,8610000.0,7.9,7.92,7.88,7.89,8610000.0
2010-10-20 11:30:00,7.89,7.9,7.86,7.86,6336000.0,7.89,7.9,7.86,7.86,6336000.0
2010-10-20 12:00:00,7.86,7.9,7.86,7.89,7182000.0,7.86,7.9,7.86,7.89,7182000.0
2010-10-20 12:30:00,7.88,7.89,7.87,7.87,5962000.0,7.88,7.89,7.87,7.87,5962000.0
2010-10-20 13:00:00,7.87,7.93,7.87,7.92,7782000.0,7.87,7.93,7.87,7.92,7782000.0
2010-10-20 13:30:00,7.92,7.95,7.9,7.94,5078000.0,7.92,7.95,7.9,7.94,5078000.0
2010-10-20 14:00:00,7.94,7.99,7.93,7.97,7566000.0,7.94,7.99,7.93,7.97,7566000.0
2010-10-20 14:30:00,7.97,7.99,7.96,7.97,5410000.0,7.97,7.99,7.96,7.97,5410000.0
2010-10-20 15:00:00,7.97,7.98,7.94,7.97,4206000.0,7.97,7.98,7.94,7.97,4206000.0
2010-10-20 15:30:00,7.97,7.97,7.9,7.93,13078000.0,7.97,7.97,7.9,7.93,13078000.0
2010-10-21 09:30:00,8.13,8.31,8.13,8.26,45980000.0,8.13,8.31,8.13,8.26,45980000.0
2010-10-21 10:00:00,8.26,8.26,8.2,8.2,18556000.0,8.26,8.26,8.2,8.2,18556000.0
2010-10-21 10:30:00,8.2,8.28,8.2,8.27,11832000.0,8.2,8.28,8.2,8.27,11832000.0
2010-10-21 11:00:00,8.27,8.29,8.22,8.23,10798000.0,8.27,8.29,8.22,8.23,10798000.0
2010-10-21 11:30:00,8.23,8.25,8.2,8.22,9442000.0,8.23,8.25,8.2,8.22,9442000.0
2010-10-21 12:00:00,8.22,8.22,8.18,8.2,7458000.0,8.22,8.22,8.18,8.2,7458000.0
2010-10-21 12:30:00,8.2,8.22,8.17,8.2,7702000.0,8.2,8.22,8.17,8.2,7702000.0
2010-10-21 13:00:00,8.2,8.25,8.2,8.23,6072000.0,8.2,8.25,8.2,8.23,6072000.0
2010-10-21 13:30:00,8.23,8.23,8.09,8.1,14060000.0,8.23,8.23,8.09,8.1,14060000.0
2010-10-21 14:00:00,8.1,8.14,8.06,8.12,18330000.0,8.1,8.14,8.06,8.12,18330000.0
2010-10-21 14:30:00,8.12,8.18,8.11,8.17,11444000.0,8.12,8.18,8.11,8.17,11444000.0
2010-10-21 15:00:00,8.17,8.22,8.15,8.2,16486000.0,8.17,8.22,8.15,8.2,16486000.0
2010-10-21 15:30:00,8.2,8.26,8.19,8.25,29272000.0,8.2,8.26,8.19,8.25,29272000.0
2010-10-22 09:30:00,8.12,8.34,8.11,8.24,71938000.0,8.12,8.34,8.11,8.24,71938000.0
2010-10-22 10:00:00,8.24,8.24,8.14,8.22,32390000.0,8.24,8.24,8.14,8.22,32390000.0
2010-10-22 10:30:00,8.22,8.42,8.22,8.4,39482000.0,8.22,8.42,8.22,8.4,39482000.0
2010-10-22 11:00:00,8.4,8.43,8.37,8.39,22234000.0,8.4,8.43,8.37,8.39,22234000.0
2010-10-22 11:30:00,8.4,8.42,8.38,8.41,12120000.0,8.4,8.42,8.38,8.41,12120000.0
2010-10-22 12:00:00,8.41,8.48,8.41,8.47,23946000.0,8.41,8.48,8.41,8.47,23946000.0
2010-10-22 12:30:00,8.47,8.51,8.45,8.47,18866000.0,8.47,8.51,8.45,8.47,18866000.0
2010-10-22 13:00:00,8.47,8.49,8.46,8.48,5872000.0,8.47,8.49,8.46,8.48,5872000.0
2010-10-22 13:30:00,8.49,8.49,8.42,8.43,8094000.0,8.49,8.49,8.42,8.43,8094000.0
2010-10-22 14:00:00,8.43,8.49,8.41,8.48,11180000.0,8.43,8.49,8.41,8.48,11180000.0
2010-10-22 14:30:00,8.48,8.48,8.46,8.48,9122000.0,8.48,8.48,8.46,8.48,9122000.0
2010-10-22 15:00:00,8.48,8.5,8.46,8.46,14834000.0,8.48,8.5,8.46,8.46,14834000.0
2010-10-22 15:30:00,8.46,8.46,8.41,8.46,33344000.0,8.46,8.46,8.41,8.46,33344000.0
2010-10-25 09:30:00,8.58,8.6,8.52,8.58,22416000.0,8.58,8.6,8.52,8.58,22416000.0
2010-10-25 10:00:00,8.57,8.59,8.48,8.49,15606000.0,8.57,8.59,8.48,8.49,15606000.0
2010-10-25 10:30:00,8.49,8.5,8.42,8.46,14330000.0,8.49,8.5,8.42,8.46,14330000.0
2010-10-25 11:00:00,8.47,8.56,8.45,8.54,14752000.0,8.47,8.56,8.45,8.54,14752000.0
2010-10-25 11:30:00,8.54,8.55,8.51,8.52,4400000.0,8.54,8.55,8.51,8.52,4400000.0
2010-10-25 12:00:00,8.52,8.52,8.49,8.51,5666000.0,8.52,8.52,8.49,8.51,5666000.0
2010-10-25 12:30:00,8.51,8.53,8.5,8.51,3194000.0,8.51,8.53,8.5,8.51,3194000.0
2010-10-25 13:00:00,8.51,8.53,8.48,8.5,5678000.0,8.51,8.53,8.48,8.5,5678000.0
2010-10-25 13:30:00,8.5,8.52,8.5,8.5,3356000.0,8.5,8.52,8.5,8.5,3356000.0
2010-10-25 14:00:00,8.5,8.52,8.5,8.52,2522000.0,8.5,8.52,8.5,8.52,2522000.0
2010-10-25 14:30:00,8.51,8.53,8.46,8.46,9780000.0,8.51,8.53,8.46,8.46,9780000.0
2010-10-25 15:00:00,8.46,8.5,8.46,8.49,6744000.0,8.46,8.5,8.46,8.49,6744000.0
2010-10-25 15:30:00,8.49,8.5,8.44,8.45,15778000.0,8.49,8.5,8.44,8.45,15778000.0
2010-10-26 09:30:00,8.38,8.46,8.38,8.4,13244000.0,8.38,8.46,8.38,8.4,13244000.0
2010-10-26 10:00:00,8.4,8.5,8.4,8.47,11352000.0,8.4,8.5,8.4,8.47,11352000.0
2010-10-26 10:30:00,8.47,8.47,8.44,8.47,4024000.0,8.47,8.47,8.44,8.47,4024000.0
2010-10-26 11:00:00,8.47,8.5,8.45,8.48,5854000.0,8.47,8.5,8.45,8.48,5854000.0
2010-10-26 11:30:00,8.48,8.49,8.46,8.49,3220000.0,8.48,8.49,8.46,8.49,3220000.0
2010-10-26 12:00:00,8.49,8.52,8.49,8.51,5396000.0,8.49,8.52,8.49,8.51,5396000.0
2010-10-26 12:30:00,8.5,8.51,8.47,8.49,4054000.0,8.5,8.51,8.47,8.49,4054000.0
2010-10-26 13:00:00,8.49,8.53,8.48,8.51,6160000.0,8.49,8.53,8.48,8.51,6160000.0
2010-10-26 13:30:00,8.51,8.52,8.47,8.47,5178000.0,8.51,8.52,8.47,8.47,5178000.0
2010-10-26 14:00:00,8.47,8.5,8.45,8.5,5326000.0,8.47,8.5,8.45,8.5,5326000.0
2010-10-26 14:30:00,8.5,8.52,8.49,8.5,5496000.0,8.5,8.52,8.49,8.5,5496000.0
2010-10-26 15:00:00,8.5,8.55,8.49,8.53,7938000.0,8.5,8.55,8.49,8.53,7938000.0
2010-10-26 15:30:00,8.53,8.53,8.48,8.5,12310000.0,8.53,8.53,8.48,8.5,12310000.0
2010-10-27 09:30:00,8.44,8.49,8.41,8.42,16350000.0,8.44,8.49,8.41,8.42,16350000.0
2010-10-27 10:00:00,8.42,8.46,8.4,8.41,10208000.0,8.42,8.46,8.4,8.41,10208000.0
2010-10-27 10:30:00,8.41,8.43,8.36,8.37,10006000.0,8.41,8.43,8.36,8.37,10006000.0
2010-10-27 11:00:00,8.37,8.38,8.34,8.37,8904000.0,8.37,8.38,8.34,8.37,8904000.0
2010-10-27 11:30:00,8.37,8.39,8.36,8.37,6250000.0,8.37,8.39,8.36,8.37,6250000.0
2010-10-27 12:00:00,8.37,8.38,8.37,8.37,2244000.0,8.37,8.38,8.37,8.37,2244000.0
2010-10-27 12:30:00,8.37,8.38,8.36,8.37,2604000.0,8.37,8.38,8.36,8.37,2604000.0
2010-10-27 13:00:00,8.37,8.38,8.34,8.36,4576000.0,8.37,8.38,8.34,8.36,4576000.0
2010-10-27 13:30:00,8.36,8.37,8.35,8.37,3200000.0,8.36,8.37,8.35,8.37,3200000.0
2010-10-27 14:00:00,8.37,8.38,8.35,8.36,4972000.0,8.37,8.38,8.35,8.36,4972000.0
2010-10-27 14:30:00,8.36,8.37,8.34,8.36,8038000.0,8.36,8.37,8.34,8.36,8038000.0
2010-10-27 15:00:00,8.36,8.37,8.33,8.36,9956000.0,8.36,8.37,8.33,8.36,9956000.0
2010-10-27 15:30:00,8.36,8.39,8.36,8.38,17392000.0,8.36,8.39,8.36,8.38,17392000.0
2010-10-28 09:30:00,8.42,8.42,8.34,8.35,14254000.0,8.42,8.42,8.34,8.35,14254000.0
2010-10-28 10:00:00,8.35,8.37,8.31,8.31,8888000.0,8.35,8.37,8.31,8.31,8888000.0
2010-10-28 10:30:00,8.32,8.34,8.29,8.31,8586000.0,8.32,8.34,8.29,8.31,8586000.0
2010-10-28 11:00:00,8.31,8.32,8.29,8.31,5636000.0,8.31,8.32,8.29,8.31,5636000.0
2010-10-28 11:30:00,8.31,8.31,8.28,8.28,4856000.0,8.31,8.31,8.28,8.28,4856000.0
2010-10-28 12:00:00,8.28,8.29,8.26,8.28,5336000.0,8.28,8.29,8.26,8.28,5336000.0
2010-10-28 12:30:00,8.28,8.29,8.25,8.27,5246000.0,8.28,8.29,8.25,8.27,5246000.0
2010-10-28 13:00:00,8.27,8.33,8.26,8.31,6336000.0,8.27,8.33,8.26,8.31,6336000.0
2010-10-28 13:30:00,8.31,8.32,8.28,8.3,3952000.0,8.31,8.32,8.28,8.3,3952000.0
2010-10-28 14:00:00,8.3,8.34,8.3,8.33,4642000.0,8.3,8.34,8.3,8.33,4642000.0
2010-10-28 14:30:00,8.33,8.34,8.31,8.33,4114000.0,8.33,8.34,8.31,8.33,4114000.0
2010-10-28 15:00:00,8.33,8.35,8.31,8.32,6594000.0,8.33,8.35,8.31,8.32,6594000.0
2010-10-28 15:30:00,8.33,8.35,8.31,8.34,10152000.0,8.33,8.35,8.31,8.34,10152000.0
2010-10-29 09:30:00,8.29,8.37,8.28,8.35,10064000.0,8.29,8.37,8.28,8.35,10064000.0
2010-10-29 10:00:00,8.35,8.43,8.33,8.42,12202000.0,8.35,8.43,8.33,8.42,12202000.0
2010-10-29 10:30:00,8.42,8.42,8.34,8.37,7478000.0,8.42,8.42,8.34,8.37,7478000.0
2010-10-29 11:00:00,8.37,8.38,8.36,8.37,3244000.0,8.37,8.38,8.36,8.37,3244000.0
2010-10-29 11:30:00,8.37,8.37,8.33,8.35,4348000.0,8.37,8.37,8.33,8.35,4348000.0
2010-10-29 12:00:00,8.35,8.38,8.35,8.37,3416000.0,8.35,8.38,8.35,8.37,3416000.0
2010-10-29 12:30:00,8.37,8.38,8.35,8.36,2834000.0,8.37,8.38,8.35,8.36,2834000.0
2010-10-29 13:00:00,8.36,8.36,8.31,8.32,4206000.0,8.36,8.36,8.31,8.32,4206000.0
2010-10-29 13:30:00,8.31,8.32,8.3,8.31,5834000.0,8.31,8.32,8.3,8.31,5834000.0
2010-10-29 14:00:00,8.31,8.31,8.29,8.29,3796000.0,8.31,8.31,8.29,8.29,3796000.0
2010-10-29 14:30:00,8.29,8.3,8.28,8.29,2880000.0,8.29,8.3,8.28,8.29,2880000.0
2010-10-29 15:00:00,8.29,8.29,8.26,8.27,6808000.0,8.29,8.29,8.26,8.27,6808000.0
2010-10-29 15:30:00,8.27,8.29,8.24,8.26,18948000.0,8.27,8.29,8.24,8.26,18948000.0
2010-11-01 09:30:00,8.22,8.23,8.16,8.17,12960000.0,8.22,8.23,8.16,8.17,12960000.0
2010-11-01 10:00:00,8.17,8.21,8.14,8.17,15002000.0,8.17,8.21,8.14,8.17,15002000.0
2010-11-01 10:30:00,8.17,8.18,8.13,8.14,8830000.0,8.17,8.18,8.13,8.14,8830000.0
2010-11-01 11:00:00,8.14,8.14,8.08,8.09,9076000.0,8.14,8.14,8.08,8.09,9076000.0
2010-11-01 11:30:00,8.09,8.15,8.08,8.14,5988000.0,8.09,8.15,8.08,8.14,5988000.0
2010-11-01 12:00:00,8.14,8.16,8.12,8.15,4750000.0,8.14,8.16,8.12,8.15,4750000.0
2010-11-01 12:30:00,8.15,8.15,8.11,8.12,3802000.0,8.15,8.15,8.11,8.12,3802000.0
2010-11-01 13:00:00,8.13,8.15,8.11,8.12,3888000.0,8.13,8.15,8.11,8.12,3888000.0
2010-11-01 13:30:00,8.13,8.17,8.12,8.14,3812000.0,8.13,8.17,8.12,8.14,3812000.0
2010-11-01 14:00:00,8.15,8.16,8.13,8.13,3596000.0,8.15,8.16,8.13,8.13,3596000.0
2010-11-01 14:30:00,8.13,8.15,8.11,8.14,5374000.0,8.13,8.15,8.11,8.14,5374000.0
2010-11-01 15:00:00,8.14,8.14,8.08,8.11,7400000.0,8.14,8.14,8.08,8.11,7400000.0
2010-11-01 15:30:00,8.11,8.13,8.08,8.13,14010000.0,8.11,8.13,8.08,8.13,14010000.0
2010-11-02 09:30:00,8.19,8.27,8.18,8.2,17264000.0,8.19,8.27,8.18,8.2,17264000.0
2010-11-02 10:00:00,8.2,8.21,8.18,8.19,9468000.0,8.2,8.21,8.18,8.19,9468000.0
2010-11-02 10:30:00,8.19,8.23,8.17,8.23,7250000.0,8.19,8.23,8.17,8.23,7250000.0
2010-11-02 11:00:00,8.23,8.25,8.2,8.21,4940000.0,8.23,8.25,8.2,8.21,4940000.0
2010-11-02 11:30:00,8.21,8.22,8.2,8.22,2480000.0,8.21,8.22,8.2,8.22,2480000.0
2010-11-02 12:00:00,8.22,8.24,8.2,8.22,3196000.0,8.22,8.24,8.2,8.22,3196000.0
2010-11-02 12:30:00,8.22,8.25,8.21,8.24,2880000.0,8.22,8.25,8.21,8.24,2880000.0
2010-11-02 13:00:00,8.24,8.27,8.24,8.25,4654000.0,8.24,8.27,8.24,8.25,4654000.0
2010-11-02 13:30:00,8.25,8.3,8.24,8.28,5026000.0,8.25,8.3,8.24,8.28,5026000.0
2010-11-02 14:00:00,8.29,8.29,8.25,8.27,5088000.0,8.29,8.29,8.25,8.27,5088000.0
2010-11-02 14:30:00,8.27,8.27,8.25,8.26,3496000.0,8.27,8.27,8.25,8.26,3496000.0
2010-11-02 15:00:00,8.26,8.27,8.25,8.25,4146000.0,8.26,8.27,8.25,8.25,4146000.0
2010-11-02 15:30:00,8.25,8.25,8.22,8.23,10604000.0,8.25,8.25,8.22,8.23,10604000.0
2010-11-03 09:30:00,8.27,8.29,8.17,8.19,10664000.0,8.27,8.29,8.17,8.19,10664000.0
2010-11-03 10:00:00,8.19,8.2,8.17,8.18,6990000.0,8.19,8.2,8.17,8.18,6990000.0
2010-11-03 10:30:00,8.18,8.2,8.14,8.14,5920000.0,8.18,8.2,8.14,8.14,5920000.0
2010-11-03 11:00:00,8.14,8.16,8.11,8.14,5382000.0,8.14,8.16,8.11,8.14,5382000.0
2010-11-03 11:30:00,8.14,8.17,8.13,8.17,3176000.0,8.14,8.17,8.13,8.17,3176000.0
2010-11-03 12:00:00,8.17,8.17,8.14,8.15,2244000.0,8.17,8.17,8.14,8.15,2244000.0
2010-11-03 12:30:00,8.15,8.19,8.15,8.18,3886000.0,8.15,8.19,8.15,8.18,3886000.0
2010-11-03 13:00:00,8.18,8.22,8.18,8.21,4148000.0,8.18,8.22,8.18,8.21,4148000.0
2010-11-03 13:30:00,8.21,8.23,8.2,8.23,4668000.0,8.21,8.23,8.2,8.23,4668000.0
2010-11-03 14:00:00,8.23,8.3,8.2,8.22,12784000.0,8.23,8.3,8.2,8.22,12784000.0
2010-11-03 14:30:00,8.22,8.36,8.18,8.34,14464000.0,8.22,8.36,8.18,8.34,14464000.0
2010-11-03 15:00:00,8.34,8.41,8.34,8.37,20060000.0,8.34,8.41,8.34,8.37,20060000.0
2010-11-03 15:30:00,8.36,8.43,8.36,8.42,23058000.0,8.36,8.43,8.36,8.42,23058000.0
2010-11-04 09:30:00,8.49,8.63,8.48,8.58,24766000.0,8.49,8.63,8.48,8.58,24766000.0
2010-11-04 10:00:00,8.58,8.58,8.53,8.56,12404000.0,8.58,8.58,8.53,8.56,12404000.0
2010-11-04 10:30:00,8.56,8.57,8.54,8.57,6422000.0,8.56,8.57,8.54,8.57,6422000.0
2010-11-04 11:00:00,8.57,8.58,8.5,8.51,8468000.0,8.57,8.58,8.5,8.51,8468000.0
2010-11-04 11:30:00,8.51,8.55,8.5,8.55,8248000.0,8.51,8.55,8.5,8.55,8248000.0
2010-11-04 12:00:00,8.55,8.55,8.51,8.51,4888000.0,8.55,8.55,8.51,8.51,4888000.0
2010-11-04 12:30:00,8.51,8.53,8.47,8.49,9106000.0,8.51,8.53,8.47,8.49,9106000.0
2010-11-04 13:00:00,8.49,8.52,8.47,8.47,6968000.0,8.49,8.52,8.47,8.47,6968000.0
2010-11-04 13:30:00,8.47,8.48,8.43,8.44,7800000.0,8.47,8.48,8.43,8.44,7800000.0
2010-11-04 14:00:00,8.44,8.47,8.43,8.45,5262000.0,8.44,8.47,8.43,8.45,5262000.0
2010-11-04 14:30:00,8.45,8.48,8.44,8.46,4982000.0,8.45,8.48,8.44,8.46,4982000.0
2010-11-04 15:00:00,8.46,8.48,8.45,8.47,5466000.0,8.46,8.48,8.45,8.47,5466000.0
2010-11-04 15:30:00,8.46,8.47,8.42,8.45,17940000.0,8.46,8.47,8.42,8.45,17940000.0
2010-11-05 09:30:00,8.47,8.54,8.43,8.52,18154000.0,8.47,8.54,8.43,8.52,18154000.0
2010-11-05 10:00:00,8.52,8.54,8.49,8.5,7182000.0,8.52,8.54,8.49,8.5,7182000.0
2010-11-05 10:30:00,8.5,8.54,8.49,8.53,5144000.0,8.5,8.54,8.49,8.53,5144000.0
2010-11-05 11:00:00,8.52,8.58,8.51,8.58,7352000.0,8.52,8.58,8.51,8.58,7352000.0
2010-11-05 11:30:00,8.58,8.58,8.53,8.55,6550000.0,8.58,8.58,8.53,8.55,6550000.0
2010-11-05 12:00:00,8.54,8.57,8.53,8.55,4240000.0,8.54,8.57,8.53,8.55,4240000.0
2010-11-05 12:30:00,8.55,8.58,8.54,8.56,4318000.0,8.55,8.58,8.54,8.56,4318000.0
2010-11-05 13:00:00,8.56,8.58,8.56,8.57,4220000.0,8.56,8.58,8.56,8.57,4220000.0
2010-11-05 13:30:00,8.57,8.57,8.55,8.55,2912000.0,8.57,8.57,8.55,8.55,2912000.0
2010-11-05 14:00:00,8.55,8.56,8.51,8.53,6900000.0,8.55,8.56,8.51,8.53,6900000.0
2010-11-05 14:30:00,8.53,8.55,8.52,8.54,3766000.0,8.53,8.55,8.52,8.54,3766000.0
2010-11-05 15:00:00,8.54,8.55,8.53,8.55,4920000.0,8.54,8.55,8.53,8.55,4920000.0
2010-11-05 15:30:00,8.55,8.56,8.51,8.52,21852000.0,8.55,8.56,8.51,8.52,21852000.0
2010-11-08 09:30:00,8.54,8.55,8.44,8.45,13124000.0,8.54,8.55,8.44,8.45,13124000.0
2010-11-08 10:00:00,8.45,8.51,8.44,8.51,6938000.0,8.45,8.51,8.44,8.51,6938000.0
2010-11-08 10:30:00,8.51,8.6,8.5,8.58,12438000.0,8.51,8.6,8.5,8.58,12438000.0
2010-11-08 11:00:00,8.58,8.62,8.56,8.61,5556000.0,8.58,8.62,8.56,8.61,5556000.0
2010-11-08 11:30:00,8.61,8.63,8.61,8.63,6670000.0,8.61,8.63,8.61,8.63,6670000.0
2010-11-08 12:00:00,8.63,8.64,8.6,8.62,3758000.0,8.63,8.64,8.6,8.62,3758000.0
2010-11-08 12:30:00,8.62,8.63,8.61,8.62,3232000.0,8.62,8.63,8.61,8.62,3232000.0
2010-11-08 13:00:00,8.62,8.64,8.61,8.62,3054000.0,8.62,8.64,8.61,8.62,3054000.0
2010-11-08 13:30:00,8.62,8.63,8.6,8.62,5086000.0,8.62,8.63,8.6,8.62,5086000.0
2010-11-08 14:00:00,8.62,8.66,8.62,8.63,10612000.0,8.62,8.66,8.62,8.63,10612000.0
2010-11-08 14:30:00,8.63,8.63,8.56,8.56,11708000.0,8.63,8.63,8.56,8.56,11708000.0
2010-11-08 15:00:00,8.56,8.61,8.56,8.61,10186000.0,8.56,8.61,8.56,8.61,10186000.0
2010-11-08 15:30:00,8.61,8.63,8.58,8.6,12072000.0,8.61,8.63,8.58,8.6,12072000.0
2010-11-09 09:30:00,8.63,8.64,8.56,8.59,9814000.0,8.63,8.64,8.56,8.59,9814000.0
2010-11-09 10:00:00,8.58,8.66,8.56,8.62,8446000.0,8.58,8.66,8.56,8.62,8446000.0
2010-11-09 10:30:00,8.62,8.63,8.56,8.59,6554000.0,8.62,8.63,8.56,8.59,6554000.0
2010-11-09 11:00:00,8.59,8.59,8.53,8.55,5676000.0,8.59,8.59,8.53,8.55,5676000.0
2010-11-09 11:30:00,8.55,8.57,8.53,8.53,4576000.0,8.55,8.57,8.53,8.53,4576000.0
2010-11-09 12:00:00,8.53,8.55,8.52,8.53,2948000.0,8.53,8.55,8.52,8.53,2948000.0
2010-11-09 12:30:00,8.53,8.55,8.52,8.54,2340000.0,8.53,8.55,8.52,8.54,2340000.0
2010-11-09 13:00:00,8.54,8.57,8.52,8.53,3756000.0,8.54,8.57,8.52,8.53,3756000.0
2010-11-09 13:30:00,8.53,8.54,8.48,8.5,7062000.0,8.53,8.54,8.48,8.5,7062000.0
2010-11-09 14:00:00,8.51,8.53,8.5,8.52,2720000.0,8.51,8.53,8.5,8.52,2720000.0
2010-11-09 14:30:00,8.52,8.54,8.52,8.54,2886000.0,8.52,8.54,8.52,8.54,2886000.0
2010-11-09 15:00:00,8.54,8.54,8.51,8.51,4008000.0,8.54,8.54,8.51,8.51,4008000.0
2010-11-09 15:30:00,8.51,8.52,8.45,8.51,13602000.0,8.51,8.52,8.45,8.51,13602000.0
2010-11-10 09:30:00,8.52,8.58,8.47,8.55,13886000.0,8.52,8.58,8.47,8.55,13886000.0
2010-11-10 10:00:00,8.56,8.59,8.52,8.53,8106000.0,8.56,8.59,8.52,8.53,8106000.0
2010-11-10 10:30:00,8.53,8.55,8.49,8.55,11354000.0,8.53,8.55,8.49,8.55,11354000.0
2010-11-10 11:00:00,8.55,8.58,8.54,8.56,7550000.0,8.55,8.58,8.54,8.56,7550000.0
2010-11-10 11:30:00,8.56,8.57,8.55,8.56,5050000.0,8.56,8.57,8.55,8.56,5050000.0
2010-11-10 12:00:00,8.57,8.6,8.56,8.57,6626000.0,8.57,8.6,8.56,8.57,6626000.0
2010-11-10 12:30:00,8.57,8.6,8.57,8.59,3552000.0,8.57,8.6,8.57,8.59,3552000.0
2010-11-10 13:00:00,8.59,8.62,8.57,8.6,7696000.0,8.59,8.62,8.57,8.6,7696000.0
2010-11-10 13:30:00,8.6,8.62,8.6,8.61,3080000.0,8.6,8.62,8.6,8.61,3080000.0
2010-11-10 14:00:00,8.61,8.65,8.61,8.64,8424000.0,8.61,8.65,8.61,8.64,8424000.0
2010-11-10 14:30:00,8.64,8.67,8.63,8.66,6116000.0,8.64,8.67,8.63,8.66,6116000.0
2010-11-10 15:00:00,8.66,8.67,8.63,8.66,8638000.0,8.66,8.67,8.63,8.66,8638000.0
2010-11-10 15:30:00,8.66,8.67,8.65,8.67,12296000.0,8.66,8.67,8.65,8.67,12296000.0
2010-11-11 09:30:00,8.55,8.6,8.5,8.58,23664000.0,8.55,8.6,8.5,8.58,23664000.0
2010-11-11 10:00:00,8.58,8.58,8.53,8.56,12740000.0,8.58,8.58,8.53,8.56,12740000.0
2010-11-11 10:30:00,8.56,8.56,8.52,8.55,8392000.0,8.56,8.56,8.52,8.55,8392000.0
2010-11-11 11:00:00,8.55,8.55,8.47,8.47,9268000.0,8.55,8.55,8.47,8.47,9268000.0
2010-11-11 11:30:00,8.47,8.52,8.47,8.51,9220000.0,8.47,8.52,8.47,8.51,9220000.0
2010-11-11 12:00:00,8.52,8.54,8.51,8.52,4836000.0,8.52,8.54,8.51,8.52,4836000.0
2010-11-11 12:30:00,8.53,8.53,8.5,8.51,4516000.0,8.53,8.53,8.5,8.51,4516000.0
2010-11-11 13:00:00,8.51,8.51,8.48,8.48,8368000.0,8.51,8.51,8.48,8.48,8368000.0
2010-11-11 13:30:00,8.49,8.55,8.48,8.55,4904000.0,8.49,8.55,8.48,8.55,4904000.0
2010-11-11 14:00:00,8.55,8.55,8.53,8.54,3384000.0,8.55,8.55,8.53,8.54,3384000.0
2010-11-11 14:30:00,8.54,8.55,8.51,8.52,4560000.0,8.54,8.55,8.51,8.52,4560000.0
2010-11-11 15:00:00,8.52,8.53,8.5,8.51,4362000.0,8.52,8.53,8.5,8.51,4362000.0
2010-11-11 15:30:00,8.51,8.52,8.5,8.52,9744000.0,8.51,8.52,8.5,8.52,9744000.0
2010-11-12 09:30:00,8.51,8.56,8.48,8.54,12816000.0,8.51,8.56,8.48,8.54,12816000.0
2010-11-12 10:00:00,8.54,8.55,8.5,8.51,9882000.0,8.54,8.55,8.5,8.51,9882000.0
2010-11-12 10:30:00,8.51,8.51,8.42,8.43,19622000.0,8.51,8.51,8.42,8.43,19622000.0
2010-11-12 11:00:00,8.43,8.49,8.42,8.49,8532000.0,8.43,8.49,8.42,8.49,8532000.0
2010-11-12 11:30:00,8.49,8.5,8.42,8.42,6856000.0,8.49,8.5,8.42,8.42,6856000.0
2010-11-12 12:00:00,8.42,8.43,8.29,8.3,11016000.0,8.42,8.43,8.29,8.3,11016000.0
2010-11-12 12:30:00,8.3,8.33,8.27,8.3,13576000.0,8.3,8.33,8.27,8.3,13576000.0
2010-11-12 13:00:00,8.3,8.31,8.28,8.29,9474000.0,8.3,8.31,8.28,8.29,9474000.0
2010-11-12 13:30:00,8.29,8.31,8.27,8.27,8366000.0,8.29,8.31,8.27,8.27,8366000.0
2010-11-12 14:00:00,8.27,8.31,8.25,8.27,7680000.0,8.27,8.31,8.25,8.27,7680000.0
2010-11-12 14:30:00,8.28,8.33,8.27,8.31,5980000.0,8.28,8.33,8.27,8.31,5980000.0
2010-11-12 15:00:00,8.31,8.33,8.29,8.31,8134000.0,8.31,8.33,8.29,8.31,8134000.0
2010-11-12 15:30:00,8.31,8.31,8.27,8.28,15208000.0,8.31,8.31,8.27,8.28,15208000.0
2010-11-15 09:30:00,8.26,8.27,8.04,8.05,34880000.0,8.26,8.27,8.04,8.05,34880000.0
2010-11-15 10:00:00,8.04,8.1,8.03,8.06,16826000.0,8.04,8.1,8.03,8.06,16826000.0
2010-11-15 10:30:00,8.06,8.08,8.01,8.02,12250000.0,8.06,8.08,8.01,8.02,12250000.0
2010-11-15 11:00:00,8.02,8.04,8.0,8.01,8616000.0,8.02,8.04,8.0,8.01,8616000.0
2010-11-15 11:30:00,8.01,8.06,8.01,8.05,8678000.0,8.01,8.06,8.01,8.05,8678000.0
2010-11-15 12:00:00,8.05,8.06,8.01,8.04,13582000.0,8.05,8.06,8.01,8.04,13582000.0
2010-11-15 12:30:00,8.04,8.07,8.03,8.07,4556000.0,8.04,8.07,8.03,8.07,4556000.0
2010-11-15 13:00:00,8.07,8.11,8.03,8.09,11242000.0,8.07,8.11,8.03,8.09,11242000.0
2010-11-15 13:30:00,8.09,8.12,8.08,8.08,6880000.0,8.09,8.12,8.08,8.08,6880000.0
2010-11-15 14:00:00,8.08,8.1,8.07,8.09,5860000.0,8.08,8.1,8.07,8.09,5860000.0
2010-11-15 14:30:00,8.09,8.09,8.07,8.08,4740000.0,8.09,8.09,8.07,8.08,4740000.0
2010-11-15 15:00:00,8.08,8.1,8.0,8.01,14632000.0,8.08,8.1,8.0,8.01,14632000.0
2010-11-15 15:30:00,8.01,8.02,7.93,7.95,37328000.0,8.01,8.02,7.93,7.95,37328000.0
2010-11-16 09:30:00,7.94,8.05,7.93,8.02,20732000.0,7.94,8.05,7.93,8.02,20732000.0
2010-11-16 10:00:00,8.02,8.03,7.94,7.96,12536000.0,8.02,8.03,7.94,7.96,12536000.0
2010-11-16 10:30:00,7.96,7.98,7.94,7.97,11020000.0,7.96,7.98,7.94,7.97,11020000.0
2010-11-16 11:00:00,7.97,7.97,7.84,7.88,15696000.0,7.97,7.97,7.84,7.88,15696000.0
2010-11-16 11:30:00,7.88,7.91,7.87,7.89,8358000.0,7.88,7.91,7.87,7.89,8358000.0
2010-11-16 12:00:00,7.9,7.91,7.88,7.89,5410000.0,7.9,7.91,7.88,7.89,5410000.0
2010-11-16 12:30:00,7.89,7.91,7.86,7.91,5094000.0,7.89,7.91,7.86,7.91,5094000.0
2010-11-16 13:00:00,7.91,7.92,7.88,7.9,4100000.0,7.91,7.92,7.88,7.9,4100000.0
2010-11-16 13:30:00,7.9,7.95,7.9,7.94,6856000.0,7.9,7.95,7.9,7.94,6856000.0
2010-11-16 14:00:00,7.95,7.95,7.92,7.92,5848000.0,7.95,7.95,7.92,7.92,5848000.0
2010-11-16 14:30:00,7.92,7.93,7.89,7.91,5638000.0,7.92,7.93,7.89,7.91,5638000.0
2010-11-16 15:00:00,7.91,7.93,7.85,7.86,8400000.0,7.91,7.93,7.85,7.86,8400000.0
2010-11-16 15:30:00,7.87,7.91,7.85,7.89,14898000.0,7.87,7.91,7.85,7.89,14898000.0
2010-11-17 09:30:00,7.89,7.98,7.89,7.95,12596000.0,7.89,7.98,7.89,7.95,12596000.0
2010-11-17 10:00:00,7.95,8.01,7.95,8.0,10542000.0,7.95,8.01,7.95,8.0,10542000.0
2010-11-17 10:30:00,8.0,8.04,7.99,8.0,9078000.0,8.0,8.04,7.99,8.0,9078000.0
2010-11-17 11:00:00,8.0,8.01,7.96,7.99,5978000.0,8.0,8.01,7.96,7.99,5978000.0
2010-11-17 11:30:00,7.99,8.02,7.97,8.01,4686000.0,7.99,8.02,7.97,8.01,4686000.0
2010-11-17 12:00:00,8.01,8.01,7.96,7.96,3636000.0,8.01,8.01,7.96,7.96,3636000.0
2010-11-17 12:30:00,7.96,7.98,7.95,7.95,2794000.0,7.96,7.98,7.95,7.95,2794000.0
2010-11-17 13:00:00,7.96,7.97,7.94,7.96,3520000.0,7.96,7.97,7.94,7.96,3520000.0
2010-11-17 13:30:00,7.96,7.99,7.96,7.96,5184000.0,7.96,7.99,7.96,7.96,5184000.0
2010-11-17 14:00:00,7.96,7.97,7.94,7.96,2864000.0,7.96,7.97,7.94,7.96,2864000.0
2010-11-17 14:30:00,7.96,7.99,7.95,7.95,4376000.0,7.96,7.99,7.95,7.95,4376000.0
2010-11-17 15:00:00,7.96,7.96,7.88,7.88,8020000.0,7.96,7.96,7.88,7.88,8020000.0
2010-11-17 15:30:00,7.88,7.93,7.88,7.92,12536000.0,7.88,7.93,7.88,7.92,12536000.0
2010-11-18 09:30:00,8.04,8.16,8.04,8.13,21570000.0,8.04,8.16,8.04,8.13,21570000.0
2010-11-18 10:00:00,8.13,8.22,8.11,8.22,18514000.0,8.13,8.22,8.11,8.22,18514000.0
2010-11-18 10:30:00,8.21,8.22,8.2,8.2,5764000.0,8.21,8.22,8.2,8.2,5764000.0
2010-11-18 11:00:00,8.2,8.22,8.18,8.2,4816000.0,8.2,8.22,8.18,8.2,4816000.0
2010-11-18 11:30:00,8.2,8.22,8.19,8.21,4724000.0,8.2,8.22,8.19,8.21,4724000.0
2010-11-18 12:00:00,8.21,8.25,8.21,8.25,9062000.0,8.21,8.25,8.21,8.25,9062000.0
2010-11-18 12:30:00,8.24,8.25,8.23,8.24,5668000.0,8.24,8.25,8.23,8.24,5668000.0
2010-11-18 13:00:00,8.24,8.24,8.22,8.22,4526000.0,8.24,8.24,8.22,8.22,4526000.0
2010-11-18 13:30:00,8.22,8.23,8.21,8.22,5146000.0,8.22,8.23,8.21,8.22,5146000.0
2010-11-18 14:00:00,8.22,8.23,8.2,8.21,5682000.0,8.22,8.23,8.2,8.21,5682000.0
2010-11-18 14:30:00,8.21,8.25,8.21,8.25,8000000.0,8.21,8.25,8.21,8.25,8000000.0
2010-11-18 15:00:00,8.25,8.25,8.21,8.23,7384000.0,8.25,8.25,8.21,8.23,7384000.0
2010-11-18 15:30:00,8.23,8.23,8.19,8.21,15358000.0,8.23,8.23,8.19,8.21,15358000.0
2010-11-19 09:30:00,8.2,8.25,8.17,8.2,17884000.0,8.2,8.25,8.17,8.2,17884000.0
2010-11-19 10:00:00,8.19,8.2,8.14,8.16,8346000.0,8.19,8.2,8.14,8.16,8346000.0
2010-11-19 10:30:00,8.16,8.2,8.16,8.19,6388000.0,8.16,8.2,8.16,8.19,6388000.0
2010-11-19 11:00:00,8.19,8.19,8.18,8.19,5046000.0,8.19,8.19,8.18,8.19,5046000.0
2010-11-19 11:30:00,8.19,8.21,8.18,8.2,4376000.0,8.19,8.21,8.18,8.2,4376000.0
2010-11-19 12:00:00,8.2,8.22,8.19,8.19,3980000.0,8.2,8.22,8.19,8.19,3980000.0
2010-11-19 12:30:00,8.19,8.21,8.19,8.21,4436000.0,8.19,8.21,8.19,8.21,4436000.0
2010-11-19 13:00:00,8.21,8.22,8.2,8.2,4118000.0,8.21,8.22,8.2,8.2,4118000.0
2010-11-19 13:30:00,8.2,8.22,8.2,8.22,4998000.0,8.2,8.22,8.2,8.22,4998000.0
2010-11-19 14:00:00,8.22,8.23,8.21,8.23,4438000.0,8.22,8.23,8.21,8.23,4438000.0
2010-11-19 14:30:00,8.23,8.24,8.22,8.23,4756000.0,8.23,8.24,8.22,8.23,4756000.0
2010-11-19 15:00:00,8.23,8.23,8.21,8.22,4652000.0,8.23,8.23,8.21,8.22,4652000.0
2010-11-19 15:30:00,8.22,8.25,8.21,8.24,10292000.0,8.22,8.25,8.21,8.24,10292000.0
2010-11-22 09:30:00,8.26,8.49,8.25,8.48,20160000.0,8.26,8.49,8.25,8.48,20160000.0
2010-11-22 10:00:00,8.48,8.5,8.45,8.46,12316000.0,8.48,8.5,8.45,8.46,12316000.0
2010-11-22 10:30:00,8.46,8.46,8.4,8.43,10324000.0,8.46,8.46,8.4,8.43,10324000.0
2010-11-22 11:00:00,8.43,8.45,8.39,8.44,6224000.0,8.43,8.45,8.39,8.44,6224000.0
2010-11-22 11:30:00,8.44,8.45,8.4,8.41,4388000.0,8.44,8.45,8.4,8.41,4388000.0
2010-11-22 12:00:00,8.41,8.42,8.38,8.38,4272000.0,8.41,8.42,8.38,8.38,4272000.0
2010-11-22 12:30:00,8.38,8.38,8.33,8.35,8552000.0,8.38,8.38,8.33,8.35,8552000.0
2010-11-22 13:00:00,8.35,8.38,8.32,8.37,4892000.0,8.35,8.38,8.32,8.37,4892000.0
2010-11-22 13:30:00,8.37,8.4,8.37,8.39,4490000.0,8.37,8.4,8.37,8.39,4490000.0
2010-11-22 14:00:00,8.38,8.43,8.38,8.42,6466000.0,8.38,8.43,8.38,8.42,6466000.0
2010-11-22 14:30:00,8.42,8.47,8.41,8.47,7046000.0,8.42,8.47,8.41,8.47,7046000.0
2010-11-22 15:00:00,8.47,8.5,8.47,8.5,11904000.0,8.47,8.5,8.47,8.5,11904000.0
2010-11-22 15:30:00,8.5,8.53,8.47,8.52,16250000.0,8.5,8.53,8.47,8.52,16250000.0
2010-11-23 09:30:00,8.44,8.44,8.37,8.39,16304000.0,8.44,8.44,8.37,8.39,16304000.0
2010-11-23 10:00:00,8.39,8.4,8.32,8.36,12322000.0,8.39,8.4,8.32,8.36,12322000.0
2010-11-23 10:30:00,8.36,8.37,8.33,8.34,10080000.0,8.36,8.37,8.33,8.34,10080000.0
2010-11-23 11:00:00,8.34,8.34,8.24,8.25,11084000.0,8.34,8.34,8.24,8.25,11084000.0
2010-11-23 11:30:00,8.25,8.29,8.23,8.27,8602000.0,8.25,8.29,8.23,8.27,8602000.0
2010-11-23 12:00:00,8.27,8.33,8.24,8.32,7492000.0,8.27,8.33,8.24,8.32,7492000.0
2010-11-23 12:30:00,8.32,8.35,8.29,8.34,7094000.0,8.32,8.35,8.29,8.34,7094000.0
2010-11-23 13:00:00,8.34,8.36,8.33,8.34,6820000.0,8.34,8.36,8.33,8.34,6820000.0
2010-11-23 13:30:00,8.34,8.38,8.34,8.36,5778000.0,8.34,8.38,8.34,8.36,5778000.0
2010-11-23 14:00:00,8.36,8.39,8.35,8.37,7052000.0,8.36,8.39,8.35,8.37,7052000.0
2010-11-23 14:30:00,8.37,8.39,8.35,8.38,6802000.0,8.37,8.39,8.35,8.38,6802000.0
2010-11-23 15:00:00,8.38,8.39,8.36,8.37,5634000.0,8.38,8.39,8.36,8.37,5634000.0
2010-11-23 15:30:00,8.37,8.42,8.37,8.41,13894000.0,8.37,8.42,8.37,8.41,13894000.0
2010-11-24 09:30:00,8.57,8.77,8.57,8.74,46090000.0,8.57,8.77,8.57,8.74,46090000.0
2010-11-24 10:00:00,8.74,8.83,8.72,8.82,26678000.0,8.74,8.83,8.72,8.82,26678000.0
2010-11-24 10:30:00,8.82,8.86,8.8,8.85,20306000.0,8.82,8.86,8.8,8.85,20306000.0
2010-11-24 11:00:00,8.85,8.87,8.83,8.84,12076000.0,8.85,8.87,8.83,8.84,12076000.0
2010-11-24 11:30:00,8.84,8.84,8.81,8.83,9276000.0,8.84,8.84,8.81,8.83,9276000.0
2010-11-24 12:00:00,8.83,8.85,8.83,8.84,6884000.0,8.83,8.85,8.83,8.84,6884000.0
2010-11-24 12:30:00,8.84,8.86,8.83,8.85,5224000.0,8.84,8.86,8.83,8.85,5224000.0
2010-11-24 13:00:00,8.85,8.89,8.84,8.88,8786000.0,8.85,8.89,8.84,8.88,8786000.0
2010-11-24 13:30:00,8.88,8.89,8.85,8.86,5928000.0,8.88,8.89,8.85,8.86,5928000.0
2010-11-24 14:00:00,8.86,8.87,8.85,8.87,6772000.0,8.86,8.87,8.85,8.87,6772000.0
2010-11-24 14:30:00,8.87,8.88,8.86,8.87,6274000.0,8.87,8.88,8.86,8.87,6274000.0
2010-11-24 15:00:00,8.87,8.88,8.86,8.87,10936000.0,8.87,8.88,8.86,8.87,10936000.0
2010-11-24 15:30:00,8.87,8.87,8.85,8.86,19672000.0,8.87,8.87,8.85,8.86,19672000.0
2010-11-26 09:30:00,8.87,8.92,8.82,8.88,26470000.0,8.87,8.92,8.82,8.88,26470000.0
2010-11-26 10:00:00,8.88,8.88,8.81,8.84,13192000.0,8.88,8.88,8.81,8.84,13192000.0
2010-11-26 10:30:00,8.84,8.88,8.83,8.84,8932000.0,8.84,8.88,8.83,8.84,8932000.0
2010-11-26 11:00:00,8.84,8.86,8.82,8.85,5164000.0,8.84,8.86,8.82,8.85,5164000.0
2010-11-26 11:30:00,8.85,8.88,8.84,8.88,6942000.0,8.85,8.88,8.84,8.88,6942000.0
2010-11-26 12:00:00,8.88,8.9,8.85,8.89,8326000.0,8.88,8.9,8.85,8.89,8326000.0
2010-11-26 12:30:00,8.9,8.9,8.86,8.88,10888000.0,8.9,8.9,8.86,8.88,10888000.0
2010-11-29 09:30:00,9.0,9.09,8.9,8.92,53130000.0,9.0,9.09,8.9,8.92,53130000.0
2010-11-29 10:00:00,8.92,9.0,8.88,8.97,25566000.0,8.92,9.0,8.88,8.97,25566000.0
2010-11-29 10:30:00,8.98,9.01,8.94,8.95,13974000.0,8.98,9.01,8.94,8.95,13974000.0
2010-11-29 11:00:00,8.95,9.0,8.94,8.98,7362000.0,8.95,9.0,8.94,8.98,7362000.0
2010-11-29 11:30:00,8.98,8.99,8.9,8.91,9420000.0,8.98,8.99,8.9,8.91,9420000.0
2010-11-29 12:00:00,8.91,8.98,8.9,8.96,9540000.0,8.91,8.98,8.9,8.96,9540000.0
2010-11-29 12:30:00,8.96,8.97,8.93,8.94,5376000.0,8.96,8.97,8.93,8.94,5376000.0
2010-11-29 13:00:00,8.94,8.95,8.91,8.93,4386000.0,8.94,8.95,8.91,8.93,4386000.0
2010-11-29 13:30:00,8.93,8.94,8.9,8.92,7104000.0,8.93,8.94,8.9,8.92,7104000.0
2010-11-29 14:00:00,8.92,8.98,8.92,8.98,5324000.0,8.92,8.98,8.92,8.98,5324000.0
2010-11-29 14:30:00,8.98,9.04,8.96,9.03,15476000.0,8.98,9.04,8.96,9.03,15476000.0
2010-11-29 15:00:00,9.03,9.03,8.99,9.02,9920000.0,9.03,9.03,8.99,9.02,9920000.0
2010-11-29 15:30:00,9.02,9.02,8.97,8.97,15920000.0,9.02,9.02,8.97,8.97,15920000.0
2010-11-30 09:30:00,8.85,8.85,8.75,8.8,25442000.0,8.85,8.85,8.75,8.8,25442000.0
2010-11-30 10:00:00,8.81,8.88,8.79,8.86,15254000.0,8.81,8.88,8.79,8.86,15254000.0
2010-11-30 10:30:00,8.86,8.86,8.79,8.8,8876000.0,8.86,8.86,8.79,8.8,8876000.0
2010-11-30 11:00:00,8.8,8.82,8.77,8.81,6988000.0,8.8,8.82,8.77,8.81,6988000.0
2010-11-30 11:30:00,8.81,8.82,8.77,8.8,7490000.0,8.81,8.82,8.77,8.8,7490000.0
2010-11-30 12:00:00,8.8,8.81,8.77,8.78,4620000.0,8.8,8.81,8.77,8.78,4620000.0
2010-11-30 12:30:00,8.78,8.81,8.75,8.79,8490000.0,8.78,8.81,8.75,8.79,8490000.0
2010-11-30 13:00:00,8.79,8.84,8.77,8.83,7988000.0,8.79,8.84,8.77,8.83,7988000.0
2010-11-30 13:30:00,8.83,8.84,8.79,8.8,4584000.0,8.83,8.84,8.79,8.8,4584000.0
2010-11-30 14:00:00,8.81,8.82,8.78,8.79,5632000.0,8.81,8.82,8.78,8.79,5632000.0
2010-11-30 14:30:00,8.79,8.8,8.78,8.79,5694000.0,8.79,8.8,8.78,8.79,5694000.0
2010-11-30 15:00:00,8.79,8.83,8.79,8.82,6750000.0,8.79,8.83,8.79,8.82,6750000.0
2010-11-30 15:30:00,8.82,8.83,8.77,8.77,15864000.0,8.82,8.83,8.77,8.77,15864000.0
2010-12-01 09:30:00,8.96,8.97,8.88,8.93,20356000.0,8.96,8.97,8.88,8.93,20356000.0
2010-12-01 10:00:00,8.93,8.94,8.88,8.9,10836000.0,8.93,8.94,8.88,8.9,10836000.0
2010-12-01 10:30:00,8.89,8.94,8.89,8.93,7104000.0,8.89,8.94,8.89,8.93,7104000.0
2010-12-01 11:00:00,8.93,8.95,8.92,8.95,4434000.0,8.93,8.95,8.92,8.95,4434000.0
2010-12-01 11:30:00,8.95,8.95,8.94,8.95,7328000.0,8.95,8.95,8.94,8.95,7328000.0
2010-12-01 12:00:00,8.94,8.95,8.93,8.94,4530000.0,8.94,8.95,8.93,8.94,4530000.0
2010-12-01 12:30:00,8.94,8.94,8.88,8.9,6174000.0,8.94,8.94,8.88,8.9,6174000.0
2010-12-01 13:00:00,8.9,8.94,8.9,8.91,5632000.0,8.9,8.94,8.9,8.91,5632000.0
2010-12-01 13:30:00,8.91,8.92,8.89,8.92,4106000.0,8.91,8.92,8.89,8.92,4106000.0
2010-12-01 14:00:00,8.92,8.94,8.9,8.92,3798000.0,8.92,8.94,8.9,8.92,3798000.0
2010-12-01 14:30:00,8.92,8.93,8.87,8.89,6610000.0,8.92,8.93,8.87,8.89,6610000.0
2010-12-01 15:00:00,8.89,8.89,8.84,8.84,9032000.0,8.89,8.89,8.84,8.84,9032000.0
2010-12-01 15:30:00,8.84,8.86,8.8,8.83,16680000.0,8.84,8.86,8.8,8.83,16680000.0
2010-12-02 09:30:00,8.84,8.85,8.74,8.76,18310000.0,8.84,8.85,8.74,8.76,18310000.0
2010-12-02 10:00:00,8.77,8.81,8.73,8.75,14452000.0,8.77,8.81,8.73,8.75,14452000.0
2010-12-02 10:30:00,8.75,8.78,8.7,8.77,14176000.0,8.75,8.78,8.7,8.77,14176000.0
2010-12-02 11:00:00,8.78,8.81,8.77,8.79,6596000.0,8.78,8.81,8.77,8.79,6596000.0
2010-12-02 11:30:00,8.79,8.83,8.77,8.82,7022000.0,8.79,8.83,8.77,8.82,7022000.0
2010-12-02 12:00:00,8.81,8.83,8.8,8.8,4572000.0,8.81,8.83,8.8,8.8,4572000.0
2010-12-02 12:30:00,8.8,8.83,8.79,8.79,4048000.0,8.8,8.83,8.79,8.79,4048000.0
2010-12-02 13:00:00,8.79,8.84,8.79,8.83,5498000.0,8.79,8.84,8.79,8.83,5498000.0
2010-12-02 13:30:00,8.83,8.87,8.82,8.85,5008000.0,8.83,8.87,8.82,8.85,5008000.0
2010-12-02 14:00:00,8.85,8.87,8.84,8.84,5370000.0,8.85,8.87,8.84,8.84,5370000.0
2010-12-02 14:30:00,8.84,8.86,8.83,8.83,3874000.0,8.84,8.86,8.83,8.83,3874000.0
2010-12-02 15:00:00,8.83,8.85,8.82,8.84,6102000.0,8.83,8.85,8.82,8.84,6102000.0
2010-12-02 15:30:00,8.84,8.85,8.82,8.83,9782000.0,8.84,8.85,8.82,8.83,9782000.0
2010-12-03 09:30:00,8.78,8.81,8.72,8.73,15318000.0,8.78,8.81,8.72,8.73,15318000.0
2010-12-03 10:00:00,8.73,8.77,8.7,8.74,13178000.0,8.73,8.77,8.7,8.74,13178000.0
2010-12-03 10:30:00,8.74,8.82,8.73,8.82,10506000.0,8.74,8.82,8.73,8.82,10506000.0
2010-12-03 11:00:00,8.82,8.82,8.76,8.77,5232000.0,8.82,8.82,8.76,8.77,5232000.0
2010-12-03 11:30:00,8.77,8.78,8.75,8.75,4146000.0,8.77,8.78,8.75,8.75,4146000.0
2010-12-03 12:00:00,8.75,8.77,8.74,8.75,3908000.0,8.75,8.77,8.74,8.75,3908000.0
2010-12-03 12:30:00,8.75,8.77,8.74,8.74,2840000.0,8.75,8.77,8.74,8.74,2840000.0
2010-12-03 13:00:00,8.74,8.75,8.73,8.74,4304000.0,8.74,8.75,8.73,8.74,4304000.0
2010-12-03 13:30:00,8.74,8.77,8.72,8.76,5538000.0,8.74,8.77,8.72,8.76,5538000.0
2010-12-03 14:00:00,8.77,8.77,8.75,8.75,3390000.0,8.77,8.77,8.75,8.75,3390000.0
2010-12-03 14:30:00,8.75,8.77,8.75,8.77,4068000.0,8.75,8.77,8.75,8.77,4068000.0
2010-12-03 15:00:00,8.77,8.78,8.76,8.77,5916000.0,8.77,8.78,8.76,8.77,5916000.0
2010-12-03 15:30:00,8.77,8.8,8.76,8.78,12596000.0,8.77,8.8,8.76,8.78,12596000.0
2010-12-06 09:30:00,8.78,8.87,8.78,8.85,13128000.0,8.78,8.87,8.78,8.85,13128000.0
2010-12-06 10:00:00,8.85,8.86,8.73,8.78,20486000.0,8.85,8.86,8.73,8.78,20486000.0
2010-12-06 10:30:00,8.78,8.83,8.75,8.77,9524000.0,8.78,8.83,8.75,8.77,9524000.0
2010-12-06 11:00:00,8.77,8.8,8.76,8.78,5382000.0,8.77,8.8,8.76,8.78,5382000.0
2010-12-06 11:30:00,8.78,8.8,8.76,8.79,3892000.0,8.78,8.8,8.76,8.79,3892000.0
2010-12-06 12:00:00,8.79,8.81,8.78,8.79,4722000.0,8.79,8.81,8.78,8.79,4722000.0
2010-12-06 12:30:00,8.79,8.81,8.79,8.8,2332000.0,8.79,8.81,8.79,8.8,2332000.0
2010-12-06 13:00:00,8.8,8.81,8.78,8.79,2944000.0,8.8,8.81,8.78,8.79,2944000.0
2010-12-06 13:30:00,8.79,8.82,8.79,8.81,2856000.0,8.79,8.82,8.79,8.81,2856000.0
2010-12-06 14:00:00,8.81,8.83,8.8,8.82,3144000.0,8.81,8.83,8.8,8.82,3144000.0
2010-12-06 14:30:00,8.82,8.89,8.82,8.86,11622000.0,8.82,8.89,8.82,8.86,11622000.0
2010-12-06 15:00:00,8.86,8.9,8.86,8.88,8536000.0,8.86,8.9,8.86,8.88,8536000.0
2010-12-06 15:30:00,8.89,8.92,8.88,8.9,16282000.0,8.89,8.92,8.88,8.9,16282000.0
2010-12-07 09:30:00,9.03,9.07,8.97,8.99,20918000.0,9.03,9.07,8.97,8.99,20918000.0
2010-12-07 10:00:00,8.99,9.02,8.95,8.98,11674000.0,8.99,9.02,8.95,8.98,11674000.0
2010-12-07 10:30:00,8.98,9.0,8.93,8.97,8726000.0,8.98,9.0,8.93,8.97,8726000.0
2010-12-07 11:00:00,8.97,9.0,8.97,8.98,4034000.0,8.97,9.0,8.97,8.98,4034000.0
2010-12-07 11:30:00,8.98,9.0,8.97,8.98,3008000.0,8.98,9.0,8.97,8.98,3008000.0
2010-12-07 12:00:00,8.98,8.98,8.94,8.97,3694000.0,8.98,8.98,8.94,8.97,3694000.0
2010-12-07 12:30:00,8.97,8.98,8.96,8.97,2302000.0,8.97,8.98,8.96,8.97,2302000.0
2010-12-07 13:00:00,8.97,8.99,8.97,8.98,2280000.0,8.97,8.99,8.97,8.98,2280000.0
2010-12-07 13:30:00,8.98,8.99,8.96,8.97,4234000.0,8.98,8.99,8.96,8.97,4234000.0
2010-12-07 14:00:00,8.97,8.99,8.96,8.98,3498000.0,8.97,8.99,8.96,8.98,3498000.0
2010-12-07 14:30:00,8.98,9.01,8.95,8.96,7496000.0,8.98,9.01,8.95,8.96,7496000.0
2010-12-07 15:00:00,8.96,8.96,8.85,8.88,11960000.0,8.96,8.96,8.85,8.88,11960000.0
2010-12-07 15:30:00,8.88,8.9,8.83,8.84,12208000.0,8.88,8.9,8.83,8.84,12208000.0
2010-12-08 09:30:00,8.87,8.91,8.8,8.8,11236000.0,8.87,8.91,8.8,8.8,11236000.0
2010-12-08 10:00:00,8.8,8.84,8.78,8.81,8642000.0,8.8,8.84,8.78,8.81,8642000.0
2010-12-08 10:30:00,8.8,8.83,8.76,8.82,6130000.0,8.8,8.83,8.76,8.82,6130000.0
2010-12-08 11:00:00,8.82,8.86,8.8,8.83,3818000.0,8.82,8.86,8.8,8.83,3818000.0
2010-12-08 11:30:00,8.84,8.84,8.81,8.83,2804000.0,8.84,8.84,8.81,8.83,2804000.0
2010-12-08 12:00:00,8.83,8.84,8.8,8.8,3474000.0,8.83,8.84,8.8,8.8,3474000.0
2010-12-08 12:30:00,8.81,8.81,8.78,8.8,2570000.0,8.81,8.81,8.78,8.8,2570000.0
2010-12-08 13:00:00,8.79,8.81,8.78,8.78,3414000.0,8.79,8.81,8.78,8.78,3414000.0
2010-12-08 13:30:00,8.78,8.81,8.78,8.8,1972000.0,8.78,8.81,8.78,8.8,1972000.0
2010-12-08 14:00:00,8.8,8.8,8.79,8.79,2340000.0,8.8,8.8,8.79,8.79,2340000.0
2010-12-08 14:30:00,8.79,8.83,8.79,8.8,4066000.0,8.79,8.83,8.79,8.8,4066000.0
2010-12-08 15:00:00,8.8,8.81,8.77,8.78,4094000.0,8.8,8.81,8.77,8.78,4094000.0
2010-12-08 15:30:00,8.78,8.82,8.76,8.81,9996000.0,8.78,8.82,8.76,8.81,9996000.0
2010-12-09 09:30:00,8.88,8.91,8.8,8.84,8794000.0,8.88,8.91,8.8,8.84,8794000.0
2010-12-09 10:00:00,8.83,8.84,8.72,8.75,15442000.0,8.83,8.84,8.72,8.75,15442000.0
2010-12-09 10:30:00,8.75,8.77,8.7,8.73,11256000.0,8.75,8.77,8.7,8.73,11256000.0
2010-12-09 11:00:00,8.73,8.75,8.71,8.73,5790000.0,8.73,8.75,8.71,8.73,5790000.0
2010-12-09 11:30:00,8.73,8.76,8.7,8.72,6370000.0,8.73,8.76,8.7,8.72,6370000.0
2010-12-09 12:00:00,8.72,8.74,8.72,8.73,3292000.0,8.72,8.74,8.72,8.73,3292000.0
2010-12-09 12:30:00,8.73,8.75,8.73,8.75,1784000.0,8.73,8.75,8.73,8.75,1784000.0
2010-12-09 13:00:00,8.74,8.77,8.74,8.77,3122000.0,8.74,8.77,8.74,8.77,3122000.0
2010-12-09 13:30:00,8.77,8.77,8.73,8.75,3102000.0,8.77,8.77,8.73,8.75,3102000.0
2010-12-09 14:00:00,8.75,8.76,8.72,8.72,3458000.0,8.75,8.76,8.72,8.72,3458000.0
2010-12-09 14:30:00,8.72,8.73,8.7,8.72,4988000.0,8.72,8.73,8.7,8.72,4988000.0
2010-12-09 15:00:00,8.72,8.73,8.69,8.7,7180000.0,8.72,8.73,8.69,8.7,7180000.0
2010-12-09 15:30:00,8.7,8.76,8.69,8.75,12458000.0,8.7,8.76,8.69,8.75,12458000.0
2010-12-10 09:30:00,8.74,8.78,8.68,8.69,10962000.0,8.74,8.78,8.68,8.69,10962000.0
2010-12-10 10:00:00,8.69,8.72,8.67,8.71,7656000.0,8.69,8.72,8.67,8.71,7656000.0
2010-12-10 10:30:00,8.71,8.76,8.71,8.75,5264000.0,8.71,8.76,8.71,8.75,5264000.0
2010-12-10 11:00:00,8.75,8.77,8.74,8.75,3326000.0,8.75,8.77,8.74,8.75,3326000.0
2010-12-10 11:30:00,8.75,8.77,8.74,8.77,2776000.0,8.75,8.77,8.74,8.77,2776000.0
2010-12-10 12:00:00,8.77,8.77,8.75,8.76,2300000.0,8.77,8.77,8.75,8.76,2300000.0
2010-12-10 12:30:00,8.76,8.78,8.75,8.76,2974000.0,8.76,8.78,8.75,8.76,2974000.0
2010-12-10 13:00:00,8.76,8.78,8.76,8.76,2686000.0,8.76,8.78,8.76,8.76,2686000.0
2010-12-10 13:30:00,8.76,8.79,8.75,8.79,3386000.0,8.76,8.79,8.75,8.79,3386000.0
2010-12-10 14:00:00,8.78,8.79,8.76,8.76,4136000.0,8.78,8.79,8.76,8.76,4136000.0
2010-12-10 14:30:00,8.76,8.79,8.76,8.78,3820000.0,8.76,8.79,8.76,8.78,3820000.0
2010-12-10 15:00:00,8.78,8.79,8.76,8.78,4204000.0,8.78,8.79,8.76,8.78,4204000.0
2010-12-10 15:30:00,8.78,8.8,8.78,8.78,11196000.0,8.78,8.8,8.78,8.78,11196000.0
2010-12-13 09:30:00,8.82,8.83,8.76,8.76,10890000.0,8.82,8.83,8.76,8.76,10890000.0
2010-12-13 10:00:00,8.76,8.85,8.76,8.84,6752000.0,8.76,8.85,8.76,8.84,6752000.0
2010-12-13 10:30:00,8.84,8.9,8.84,8.88,7344000.0,8.84,8.9,8.84,8.88,7344000.0
2010-12-13 11:00:00,8.89,8.9,8.87,8.87,3502000.0,8.89,8.9,8.87,8.87,3502000.0
2010-12-13 11:30:00,8.87,8.88,8.83,8.83,4154000.0,8.87,8.88,8.83,8.83,4154000.0
2010-12-13 12:00:00,8.83,8.83,8.8,8.8,5992000.0,8.83,8.83,8.8,8.8,5992000.0
2010-12-13 12:30:00,8.8,8.81,8.76,8.79,5656000.0,8.8,8.81,8.76,8.79,5656000.0
2010-12-13 13:00:00,8.79,8.8,8.78,8.8,2274000.0,8.79,8.8,8.78,8.8,2274000.0
2010-12-13 13:30:00,8.8,8.8,8.77,8.79,1946000.0,8.8,8.8,8.77,8.79,1946000.0
2010-12-13 14:00:00,8.79,8.81,8.79,8.8,4112000.0,8.79,8.81,8.79,8.8,4112000.0
2010-12-13 14:30:00,8.8,8.81,8.79,8.79,2630000.0,8.8,8.81,8.79,8.79,2630000.0
2010-12-13 15:00:00,8.79,8.79,8.76,8.76,5028000.0,8.79,8.79,8.76,8.76,5028000.0
2010-12-13 15:30:00,8.76,8.77,8.69,8.71,14786000.0,8.76,8.77,8.69,8.71,14786000.0
2010-12-14 09:30:00,8.71,8.79,8.66,8.71,15448000.0,8.71,8.79,8.66,8.71,15448000.0
2010-12-14 10:00:00,8.72,8.74,8.69,8.72,11826000.0,8.72,8.74,8.69,8.72,11826000.0
2010-12-14 10:30:00,8.72,8.75,8.69,8.69,4884000.0,8.72,8.75,8.69,8.69,4884000.0
2010-12-14 11:00:00,8.69,8.72,8.68,8.71,3034000.0,8.69,8.72,8.68,8.71,3034000.0
2010-12-14 11:30:00,8.71,8.72,8.69,8.69,1834000.0,8.71,8.72,8.69,8.69,1834000.0
2010-12-14 12:00:00,8.69,8.71,8.68,8.71,1806000.0,8.69,8.71,8.68,8.71,1806000.0
2010-12-14 12:30:00,8.71,8.72,8.7,8.7,2198000.0,8.71,8.72,8.7,8.7,2198000.0
2010-12-14 13:00:00,8.7,8.72,8.7,8.71,1374000.0,8.7,8.72,8.7,8.71,1374000.0
2010-12-14 13:30:00,8.71,8.73,8.7,8.72,2284000.0,8.71,8.73,8.7,8.72,2284000.0
2010-12-14 14:00:00,8.72,8.76,8.71,8.72,5702000.0,8.72,8.76,8.71,8.72,5702000.0
2010-12-14 14:30:00,8.72,8.74,8.71,8.74,3426000.0,8.72,8.74,8.71,8.74,3426000.0
2010-12-14 15:00:00,8.73,8.75,8.68,8.68,6730000.0,8.73,8.75,8.68,8.68,6730000.0
2010-12-14 15:30:00,8.68,8.7,8.65,8.7,8702000.0,8.68,8.7,8.65,8.7,8702000.0
2010-12-15 09:30:00,8.69,8.8,8.68,8.8,12186000.0,8.69,8.8,8.68,8.8,12186000.0
2010-12-15 10:00:00,8.8,8.9,8.78,8.87,16406000.0,8.8,8.9,8.78,8.87,16406000.0
2010-12-15 10:30:00,8.87,8.95,8.86,8.92,14630000.0,8.87,8.95,8.86,8.92,14630000.0
2010-12-15 11:00:00,8.92,8.93,8.88,8.89,7684000.0,8.92,8.93,8.88,8.89,7684000.0
2010-12-15 11:30:00,8.89,8.89,8.83,8.86,6252000.0,8.89,8.89,8.83,8.86,6252000.0
2010-12-15 12:00:00,8.86,8.88,8.85,8.88,3964000.0,8.86,8.88,8.85,8.88,3964000.0
2010-12-15 12:30:00,8.88,8.88,8.81,8.82,5202000.0,8.88,8.88,8.81,8.82,5202000.0
2010-12-15 13:00:00,8.82,8.82,8.78,8.8,6254000.0,8.82,8.82,8.78,8.8,6254000.0
2010-12-15 13:30:00,8.8,8.82,8.76,8.81,7620000.0,8.8,8.82,8.76,8.81,7620000.0
2010-12-15 14:00:00,8.81,8.83,8.8,8.81,2946000.0,8.81,8.83,8.8,8.81,2946000.0
2010-12-15 14:30:00,8.8,8.8,8.76,8.79,5960000.0,8.8,8.8,8.76,8.79,5960000.0
2010-12-15 15:00:00,8.79,8.82,8.78,8.81,6366000.0,8.79,8.82,8.78,8.81,6366000.0
2010-12-15 15:30:00,8.81,8.81,8.77,8.79,10878000.0,8.81,8.81,8.77,8.79,10878000.0
2010-12-16 09:30:00,8.78,8.81,8.75,8.77,10422000.0,8.78,8.81,8.75,8.77,10422000.0
2010-12-16 10:00:00,8.76,8.86,8.76,8.84,12030000.0,8.76,8.86,8.76,8.84,12030000.0
2010-12-16 10:30:00,8.84,8.85,8.81,8.83,5638000.0,8.84,8.85,8.81,8.83,5638000.0
2010-12-16 11:00:00,8.83,8.92,8.83,8.89,10728000.0,8.83,8.92,8.83,8.89,10728000.0
2010-12-16 11:30:00,8.89,8.91,8.88,8.9,4140000.0,8.89,8.91,8.88,8.9,4140000.0
2010-12-16 12:00:00,8.9,8.91,8.89,8.9,2648000.0,8.9,8.91,8.89,8.9,2648000.0
2010-12-16 12:30:00,8.9,8.92,8.89,8.9,3900000.0,8.9,8.92,8.89,8.9,3900000.0
2010-12-16 13:00:00,8.9,8.9,8.87,8.89,2864000.0,8.9,8.9,8.87,8.89,2864000.0
2010-12-16 13:30:00,8.89,8.9,8.87,8.88,2976000.0,8.89,8.9,8.87,8.88,2976000.0
2010-12-16 14:00:00,8.88,8.89,8.87,8.88,3256000.0,8.88,8.89,8.87,8.88,3256000.0
2010-12-16 14:30:00,8.88,8.88,8.86,8.87,2770000.0,8.88,8.88,8.86,8.87,2770000.0
2010-12-16 15:00:00,8.87,8.91,8.87,8.9,5562000.0,8.87,8.91,8.87,8.9,5562000.0
2010-12-16 15:30:00,8.9,8.91,8.89,8.9,9038000.0,8.9,8.91,8.89,8.9,9038000.0
2010-12-17 09:30:00,8.92,8.94,8.85,8.89,30806000.0,8.92,8.94,8.85,8.89,30806000.0
2010-12-17 10:00:00,8.89,8.9,8.86,8.89,5012000.0,8.89,8.9,8.86,8.89,5012000.0
2010-12-17 10:30:00,8.89,8.89,8.86,8.87,4256000.0,8.89,8.89,8.86,8.87,4256000.0
2010-12-17 11:00:00,8.88,8.9,8.87,8.9,3234000.0,8.88,8.9,8.87,8.9,3234000.0
2010-12-17 11:30:00,8.9,8.91,8.89,8.9,3274000.0,8.9,8.91,8.89,8.9,3274000.0
2010-12-17 12:00:00,8.9,8.92,8.9,8.9,4130000.0,8.9,8.92,8.9,8.9,4130000.0
2010-12-17 12:30:00,8.91,8.91,8.89,8.9,1910000.0,8.91,8.91,8.89,8.9,1910000.0
2010-12-17 13:00:00,8.9,8.92,8.9,8.9,3470000.0,8.9,8.92,8.9,8.9,3470000.0
2010-12-17 13:30:00,8.91,8.91,8.89,8.89,3122000.0,8.91,8.91,8.89,8.89,3122000.0
2010-12-17 14:00:00,8.89,8.9,8.88,8.9,2110000.0,8.89,8.9,8.88,8.9,2110000.0
2010-12-17 14:30:00,8.9,8.9,8.88,8.89,2594000.0,8.9,8.9,8.88,8.89,2594000.0
2010-12-17 15:00:00,8.89,8.9,8.86,8.87,4236000.0,8.89,8.9,8.86,8.87,4236000.0
2010-12-17 15:30:00,8.87,8.89,8.85,8.87,8250000.0,8.87,8.89,8.85,8.87,8250000.0
2010-12-20 09:30:00,8.95,9.06,8.9,9.04,26344000.0,8.95,9.06,8.9,9.04,26344000.0
2010-12-20 10:00:00,9.04,9.05,8.94,8.96,14056000.0,9.04,9.05,8.94,8.96,14056000.0
2010-12-20 10:30:00,8.97,8.97,8.92,8.95,6522000.0,8.97,8.97,8.92,8.95,6522000.0
2010-12-20 11:00:00,8.95,8.98,8.93,8.96,4798000.0,8.95,8.98,8.93,8.96,4798000.0
2010-12-20 11:30:00,8.95,8.99,8.95,8.99,4194000.0,8.95,8.99,8.95,8.99,4194000.0
2010-12-20 12:00:00,8.99,9.04,8.98,9.04,6534000.0,8.99,9.04,8.98,9.04,6534000.0
2010-12-20 12:30:00,9.04,9.09,9.02,9.08,10758000.0,9.04,9.09,9.02,9.08,10758000.0
2010-12-20 13:00:00,9.08,9.13,9.08,9.1,13384000.0,9.08,9.13,9.08,9.1,13384000.0
2010-12-20 13:30:00,9.1,9.12,9.09,9.1,5780000.0,9.1,9.12,9.09,9.1,5780000.0
2010-12-20 14:00:00,9.1,9.15,9.1,9.12,12046000.0,9.1,9.15,9.1,9.12,12046000.0
2010-12-20 14:30:00,9.12,9.2,9.12,9.17,17534000.0,9.12,9.2,9.12,9.17,17534000.0
2010-12-20 15:00:00,9.17,9.17,9.13,9.14,11992000.0,9.17,9.17,9.13,9.14,11992000.0
2010-12-20 15:30:00,9.14,9.18,9.13,9.16,18106000.0,9.14,9.18,9.13,9.16,18106000.0
2010-12-21 09:30:00,9.19,9.22,9.13,9.17,16410000.0,9.19,9.22,9.13,9.17,16410000.0
2010-12-21 10:00:00,9.17,9.2,9.13,9.14,10496000.0,9.17,9.2,9.13,9.14,10496000.0
2010-12-21 10:30:00,9.14,9.18,9.14,9.16,4714000.0,9.14,9.18,9.14,9.16,4714000.0
2010-12-21 11:00:00,9.16,9.18,9.15,9.15,2634000.0,9.16,9.18,9.15,9.15,2634000.0
2010-12-21 11:30:00,9.16,9.17,9.15,9.17,3192000.0,9.16,9.17,9.15,9.17,3192000.0
2010-12-21 12:00:00,9.16,9.17,9.14,9.14,4372000.0,9.16,9.17,9.14,9.14,4372000.0
2010-12-21 12:30:00,9.14,9.15,9.13,9.15,4122000.0,9.14,9.15,9.13,9.15,4122000.0
2010-12-21 13:00:00,9.15,9.18,9.15,9.17,4100000.0,9.15,9.18,9.15,9.17,4100000.0
2010-12-21 13:30:00,9.17,9.19,9.17,9.19,3438000.0,9.17,9.19,9.17,9.19,3438000.0
2010-12-21 14:00:00,9.19,9.22,9.19,9.21,5604000.0,9.19,9.22,9.19,9.21,5604000.0
2010-12-21 14:30:00,9.21,9.28,9.2,9.26,22692000.0,9.21,9.28,9.2,9.26,22692000.0
2010-12-21 15:00:00,9.26,9.27,9.23,9.25,7382000.0,9.26,9.27,9.23,9.25,7382000.0
2010-12-21 15:30:00,9.26,9.26,9.23,9.24,7970000.0,9.26,9.26,9.23,9.24,7970000.0
2010-12-22 09:30:00,9.25,9.27,9.24,9.26,8478000.0,9.25,9.27,9.24,9.26,8478000.0
2010-12-22 10:00:00,9.26,9.27,9.21,9.21,6854000.0,9.26,9.27,9.21,9.21,6854000.0
2010-12-22 10:30:00,9.21,9.24,9.21,9.24,3004000.0,9.21,9.24,9.21,9.24,3004000.0
2010-12-22 11:00:00,9.23,9.26,9.23,9.25,3228000.0,9.23,9.26,9.23,9.25,3228000.0
2010-12-22 11:30:00,9.25,9.25,9.23,9.25,2468000.0,9.25,9.25,9.23,9.25,2468000.0
2010-12-22 12:00:00,9.25,9.26,9.24,9.25,2212000.0,9.25,9.26,9.24,9.25,2212000.0
2010-12-22 12:30:00,9.25,9.26,9.21,9.23,3272000.0,9.25,9.26,9.21,9.23,3272000.0
2010-12-22 13:00:00,9.23,9.24,9.23,9.24,1708000.0,9.23,9.24,9.23,9.24,1708000.0
2010-12-22 13:30:00,9.24,9.25,9.21,9.22,3068000.0,9.24,9.25,9.21,9.22,3068000.0
2010-12-22 14:00:00,9.22,9.23,9.21,9.23,1854000.0,9.22,9.23,9.21,9.23,1854000.0
2010-12-22 14:30:00,9.23,9.24,9.22,9.23,1894000.0,9.23,9.24,9.22,9.23,1894000.0
2010-12-22 15:00:00,9.23,9.25,9.23,9.24,2690000.0,9.23,9.25,9.23,9.24,2690000.0
2010-12-22 15:30:00,9.24,9.25,9.23,9.24,7330000.0,9.24,9.25,9.23,9.24,7330000.0
2010-12-23 09:30:00,9.22,9.25,9.18,9.19,7962000.0,9.22,9.25,9.18,9.19,7962000.0
2010-12-23 10:00:00,9.2,9.2,9.09,9.13,11236000.0,9.2,9.2,9.09,9.13,11236000.0
2010-12-23 10:30:00,9.13,9.15,9.12,9.12,4510000.0,9.13,9.15,9.12,9.12,4510000.0
2010-12-23 11:00:00,9.12,9.16,9.12,9.16,4120000.0,9.12,9.16,9.12,9.16,4120000.0
2010-12-23 11:30:00,9.16,9.16,9.14,9.14,1844000.0,9.16,9.16,9.14,9.14,1844000.0
2010-12-23 12:00:00,9.14,9.15,9.12,9.14,3396000.0,9.14,9.15,9.12,9.14,3396000.0
2010-12-23 12:30:00,9.14,9.15,9.13,9.14,2734000.0,9.14,9.15,9.13,9.14,2734000.0
2010-12-23 13:00:00,9.14,9.15,9.14,9.14,2140000.0,9.14,9.15,9.14,9.14,2140000.0
2010-12-23 13:30:00,9.14,9.15,9.13,9.13,1600000.0,9.14,9.15,9.13,9.13,1600000.0
2010-12-23 14:00:00,9.13,9.14,9.11,9.11,4634000.0,9.13,9.14,9.11,9.11,4634000.0
2010-12-23 14:30:00,9.11,9.13,9.1,9.11,3708000.0,9.11,9.13,9.1,9.11,3708000.0
2010-12-23 15:00:00,9.11,9.13,9.11,9.13,3462000.0,9.11,9.13,9.11,9.13,3462000.0
2010-12-23 15:30:00,9.13,9.14,9.12,9.13,9300000.0,9.13,9.14,9.12,9.13,9300000.0
2010-12-27 09:30:00,9.11,9.12,9.05,9.05,7672000.0,9.11,9.12,9.05,9.05,7672000.0
2010-12-27 10:00:00,9.05,9.1,9.05,9.09,3618000.0,9.05,9.1,9.05,9.09,3618000.0
2010-12-27 10:30:00,9.09,9.1,9.05,9.05,3440000.0,9.09,9.1,9.05,9.05,3440000.0
2010-12-27 11:00:00,9.05,9.07,9.05,9.05,2476000.0,9.05,9.07,9.05,9.05,2476000.0
2010-12-27 11:30:00,9.05,9.05,9.02,9.04,3124000.0,9.05,9.05,9.02,9.04,3124000.0
2010-12-27 12:00:00,9.04,9.08,9.04,9.08,2426000.0,9.04,9.08,9.04,9.08,2426000.0
2010-12-27 12:30:00,9.08,9.09,9.07,9.08,2062000.0,9.08,9.09,9.07,9.08,2062000.0
2010-12-27 13:00:00,9.08,9.16,9.08,9.14,4340000.0,9.08,9.16,9.08,9.14,4340000.0
2010-12-27 13:30:00,9.13,9.15,9.11,9.13,2618000.0,9.13,9.15,9.11,9.13,2618000.0
2010-12-27 14:00:00,9.13,9.15,9.13,9.13,2374000.0,9.13,9.15,9.13,9.13,2374000.0
2010-12-27 14:30:00,9.13,9.14,9.11,9.12,1954000.0,9.13,9.14,9.11,9.12,1954000.0
2010-12-27 15:00:00,9.12,9.13,9.11,9.12,2548000.0,9.12,9.13,9.11,9.12,2548000.0
2010-12-27 15:30:00,9.12,9.12,9.11,9.11,3856000.0,9.12,9.12,9.11,9.11,3856000.0
2010-12-28 09:30:00,9.11,9.14,9.08,9.11,5746000.0,9.11,9.14,9.08,9.11,5746000.0
2010-12-28 10:00:00,9.11,9.12,9.05,9.09,4736000.0,9.11,9.12,9.05,9.09,4736000.0
2010-12-28 10:30:00,9.09,9.09,9.06,9.07,2754000.0,9.09,9.09,9.06,9.07,2754000.0
2010-12-28 11:00:00,9.07,9.09,9.06,9.08,1706000.0,9.07,9.09,9.06,9.08,1706000.0
2010-12-28 11:30:00,9.08,9.08,9.06,9.08,1584000.0,9.08,9.08,9.06,9.08,1584000.0
2010-12-28 12:00:00,9.08,9.09,9.05,9.08,2060000.0,9.08,9.09,9.05,9.08,2060000.0
2010-12-28 12:30:00,9.08,9.09,9.07,9.09,1148000.0,9.08,9.09,9.07,9.09,1148000.0
2010-12-28 13:00:00,9.09,9.09,9.06,9.06,1428000.0,9.09,9.09,9.06,9.06,1428000.0
2010-12-28 13:30:00,9.07,9.07,9.06,9.06,1384000.0,9.07,9.07,9.06,9.06,1384000.0
2010-12-28 14:00:00,9.06,9.08,9.06,9.07,1614000.0,9.06,9.08,9.06,9.07,1614000.0
2010-12-28 14:30:00,9.07,9.08,9.06,9.08,2014000.0,9.07,9.08,9.06,9.08,2014000.0
2010-12-28 15:00:00,9.07,9.09,9.07,9.08,1896000.0,9.07,9.09,9.07,9.08,1896000.0
2010-12-28 15:30:00,9.08,9.08,9.06,9.06,5922000.0,9.08,9.08,9.06,9.06,5922000.0
2010-12-29 09:30:00,9.09,9.09,9.03,9.03,5486000.0,9.09,9.09,9.03,9.03,5486000.0
2010-12-29 10:00:00,9.03,9.06,9.02,9.06,4824000.0,9.03,9.06,9.02,9.06,4824000.0
2010-12-29 10:30:00,9.06,9.08,9.05,9.07,4524000.0,9.06,9.08,9.05,9.07,4524000.0
2010-12-29 11:00:00,9.07,9.08,9.05,9.07,2886000.0,9.07,9.08,9.05,9.07,2886000.0
2010-12-29 11:30:00,9.07,9.08,9.07,9.08,1722000.0,9.07,9.08,9.07,9.08,1722000.0
2010-12-29 12:00:00,9.08,9.1,9.08,9.09,3744000.0,9.08,9.1,9.08,9.09,3744000.0
2010-12-29 12:30:00,9.09,9.14,9.08,9.13,4154000.0,9.09,9.14,9.08,9.13,4154000.0
2010-12-29 13:00:00,9.13,9.16,9.13,9.15,5020000.0,9.13,9.16,9.13,9.15,5020000.0
2010-12-29 13:30:00,9.15,9.16,9.14,9.15,3190000.0,9.15,9.16,9.14,9.15,3190000.0
2010-12-29 14:00:00,9.15,9.22,9.15,9.2,8880000.0,9.15,9.22,9.15,9.2,8880000.0
2010-12-29 14:30:00,9.2,9.21,9.16,9.16,4412000.0,9.2,9.21,9.16,9.16,4412000.0
2010-12-29 15:00:00,9.16,9.19,9.16,9.19,3188000.0,9.16,9.19,9.16,9.19,3188000.0
2010-12-29 15:30:00,9.19,9.19,9.17,9.17,7276000.0,9.19,9.19,9.17,9.17,7276000.0
2010-12-30 09:30:00,9.19,9.23,9.14,9.18,7542000.0,9.19,9.23,9.14,9.18,7542000.0
2010-12-30 10:00:00,9.18,9.19,9.15,9.19,4156000.0,9.18,9.19,9.15,9.19,4156000.0
2010-12-30 10:30:00,9.19,9.19,9.15,9.16,2390000.0,9.19,9.19,9.15,9.16,2390000.0
2010-12-30 11:00:00,9.16,9.17,9.15,9.16,2112000.0,9.16,9.17,9.15,9.16,2112000.0
2010-12-30 11:30:00,9.16,9.17,9.15,9.16,1974000.0,9.16,9.17,9.15,9.16,1974000.0
2010-12-30 12:00:00,9.16,9.17,9.15,9.17,1644000.0,9.16,9.17,9.15,9.17,1644000.0
2010-12-30 12:30:00,9.16,9.17,9.15,9.15,1298000.0,9.16,9.17,9.15,9.15,1298000.0
2010-12-30 13:00:00,9.15,9.16,9.14,9.16,1544000.0,9.15,9.16,9.14,9.16,1544000.0
2010-12-30 13:30:00,9.16,9.17,9.15,9.17,1088000.0,9.16,9.17,9.15,9.17,1088000.0
2010-12-30 14:00:00,9.17,9.17,9.15,9.16,1326000.0,9.17,9.17,9.15,9.16,1326000.0
2010-12-30 14:30:00,9.17,9.17,9.15,9.15,1896000.0,9.17,9.17,9.15,9.15,1896000.0
2010-12-30 15:00:00,9.15,9.17,9.14,9.16,3418000.0,9.15,9.17,9.14,9.16,3418000.0
2010-12-30 15:30:00,9.16,9.17,9.14,9.14,6266000.0,9.16,9.17,9.14,9.14,6266000.0
2010-12-31 09:30:00,9.1,9.12,9.04,9.06,9112000.0,9.1,9.12,9.04,9.06,9112000.0
2010-12-31 10:00:00,9.06,9.07,9.02,9.07,6428000.0,9.06,9.07,9.02,9.07,6428000.0
2010-12-31 10:30:00,9.06,9.06,9.03,9.03,3306000.0,9.06,9.06,9.03,9.03,3306000.0
2010-12-31 11:00:00,9.03,9.04,9.01,9.02,4264000.0,9.03,9.04,9.01,9.02,4264000.0
2010-12-31 11:30:00,9.01,9.02,8.99,8.99,4620000.0,9.01,9.02,8.99,8.99,4620000.0
2010-12-31 12:00:00,8.99,9.0,8.99,9.0,3434000.0,8.99,9.0,8.99,9.0,3434000.0
2010-12-31 12:30:00,9.0,9.0,8.98,8.99,4236000.0,9.0,9.0,8.98,8.99,4236000.0
2010-12-31 13:00:00,8.99,9.0,8.98,8.99,2190000.0,8.99,9.0,8.98,8.99,2190000.0
2010-12-31 13:30:00,8.99,9.01,8.99,8.99,2918000.0,8.99,9.01,8.99,8.99,2918000.0
2010-12-31 14:00:00,8.99,8.99,8.98,8.98,2088000.0,8.99,8.99,8.98,8.98,2088000.0
2010-12-31 14:30:00,8.99,8.99,8.98,8.98,2940000.0,8.99,8.99,8.98,8.98,2940000.0
2010-12-31 15:00:00,8.98,8.99,8.98,8.99,4156000.0,8.98,8.99,8.98,8.99,4156000.0
2010-12-31 15:30:00,8.99,9.0,8.98,9.0,13324000.0,8.99,9.0,8.98,9.0,13324000.0
2011-01-03 09:30:00,9.07,9.2,9.06,9.17,20600000.0,9.07,9.2,9.06,9.17,20600000.0
2011-01-03 10:00:00,9.17,9.25,9.16,9.23,12518000.0,9.17,9.25,9.16,9.23,12518000.0
2011-01-03 10:30:00,9.23,9.3,9.22,9.27,11276000.0,9.23,9.3,9.22,9.27,11276000.0
2011-01-03 11:00:00,9.27,9.3,9.24,9.28,6906000.0,9.27,9.3,9.24,9.28,6906000.0
2011-01-03 11:30:00,9.28,9.3,9.25,9.25,6246000.0,9.28,9.3,9.25,9.25,6246000.0
2011-01-03 12:00:00,9.26,9.28,9.24,9.25,4872000.0,9.26,9.28,9.24,9.25,4872000.0
2011-01-03 12:30:00,9.25,9.26,9.23,9.24,3404000.0,9.25,9.26,9.23,9.24,3404000.0
2011-01-03 13:00:00,9.24,9.26,9.23,9.25,3998000.0,9.24,9.26,9.23,9.25,3998000.0
2011-01-03 13:30:00,9.25,9.28,9.25,9.27,4758000.0,9.25,9.28,9.25,9.27,4758000.0
2011-01-03 14:00:00,9.27,9.29,9.24,9.24,4170000.0,9.27,9.29,9.24,9.24,4170000.0
2011-01-03 14:30:00,9.25,9.25,9.22,9.23,4124000.0,9.25,9.25,9.22,9.23,4124000.0
2011-01-03 15:00:00,9.23,9.24,9.2,9.22,4814000.0,9.23,9.24,9.2,9.22,4814000.0
2011-01-03 15:30:00,9.22,9.23,9.2,9.21,9974000.0,9.22,9.23,9.2,9.21,9974000.0
2011-01-04 09:30:00,9.31,9.38,9.31,9.35,21444000.0,9.31,9.38,9.31,9.35,21444000.0
2011-01-04 10:00:00,9.35,9.36,9.28,9.31,11772000.0,9.35,9.36,9.28,9.31,11772000.0
2011-01-04 10:30:00,9.31,9.32,9.24,9.26,7402000.0,9.31,9.32,9.24,9.26,7402000.0
2011-01-04 11:00:00,9.26,9.27,9.22,9.23,7810000.0,9.26,9.27,9.22,9.23,7810000.0
2011-01-04 11:30:00,9.23,9.26,9.22,9.22,4754000.0,9.23,9.26,9.22,9.22,4754000.0
2011-01-04 12:00:00,9.22,9.23,9.19,9.2,6322000.0,9.22,9.23,9.19,9.2,6322000.0
2011-01-04 12:30:00,9.2,9.23,9.19,9.22,4726000.0,9.2,9.23,9.19,9.22,4726000.0
2011-01-04 13:00:00,9.22,9.24,9.22,9.24,3502000.0,9.22,9.24,9.22,9.24,3502000.0
2011-01-04 13:30:00,9.24,9.25,9.22,9.23,3558000.0,9.24,9.25,9.22,9.23,3558000.0
2011-01-04 14:00:00,9.23,9.26,9.22,9.25,5782000.0,9.23,9.26,9.22,9.25,5782000.0
2011-01-04 14:30:00,9.25,9.29,9.24,9.29,5892000.0,9.25,9.29,9.24,9.29,5892000.0
2011-01-04 15:00:00,9.29,9.29,9.26,9.28,5892000.0,9.29,9.29,9.26,9.28,5892000.0
2011-01-04 15:30:00,9.28,9.28,9.25,9.25,7270000.0,9.28,9.28,9.25,9.25,7270000.0
2011-01-05 09:30:00,9.21,9.32,9.2,9.28,11946000.0,9.21,9.32,9.2,9.28,11946000.0
2011-01-05 10:00:00,9.28,9.32,9.26,9.27,8206000.0,9.28,9.32,9.26,9.27,8206000.0
2011-01-05 10:30:00,9.27,9.31,9.26,9.29,4226000.0,9.27,9.31,9.26,9.29,4226000.0
2011-01-05 11:00:00,9.28,9.34,9.28,9.34,5476000.0,9.28,9.34,9.28,9.34,5476000.0
2011-01-05 11:30:00,9.34,9.34,9.3,9.31,4432000.0,9.34,9.34,9.3,9.31,4432000.0
2011-01-05 12:00:00,9.31,9.34,9.3,9.33,2950000.0,9.31,9.34,9.3,9.33,2950000.0
2011-01-05 12:30:00,9.33,9.34,9.32,9.33,3680000.0,9.33,9.34,9.32,9.33,3680000.0
2011-01-05 13:00:00,9.33,9.34,9.32,9.33,2330000.0,9.33,9.34,9.32,9.33,2330000.0
2011-01-05 13:30:00,9.33,9.33,9.31,9.33,2264000.0,9.33,9.33,9.31,9.33,2264000.0
2011-01-05 14:00:00,9.33,9.33,9.31,9.31,2126000.0,9.33,9.33,9.31,9.31,2126000.0
2011-01-05 14:30:00,9.31,9.33,9.3,9.32,2436000.0,9.31,9.33,9.3,9.32,2436000.0
2011-01-05 15:00:00,9.32,9.33,9.32,9.33,3506000.0,9.32,9.33,9.32,9.33,3506000.0
2011-01-05 15:30:00,9.33,9.37,9.32,9.37,10818000.0,9.33,9.37,9.32,9.37,10818000.0
2011-01-06 09:30:00,9.32,9.37,9.3,9.33,8250000.0,9.32,9.37,9.3,9.33,8250000.0
2011-01-06 10:00:00,9.34,9.37,9.32,9.34,6380000.0,9.34,9.37,9.32,9.34,6380000.0
2011-01-06 10:30:00,9.34,9.36,9.33,9.33,5662000.0,9.34,9.36,9.33,9.33,5662000.0
2011-01-06 11:00:00,9.33,9.34,9.26,9.32,8266000.0,9.33,9.34,9.26,9.32,8266000.0
2011-01-06 11:30:00,9.32,9.33,9.29,9.32,3612000.0,9.32,9.33,9.29,9.32,3612000.0
2011-01-06 12:00:00,9.32,9.32,9.29,9.3,1998000.0,9.32,9.32,9.29,9.3,1998000.0
2011-01-06 12:30:00,9.3,9.31,9.28,9.29,4750000.0,9.3,9.31,9.28,9.29,4750000.0
2011-01-06 13:00:00,9.29,9.29,9.27,9.28,1976000.0,9.29,9.29,9.27,9.28,1976000.0
2011-01-06 13:30:00,9.28,9.32,9.27,9.32,3556000.0,9.28,9.32,9.27,9.32,3556000.0
2011-01-06 14:00:00,9.32,9.33,9.3,9.31,2442000.0,9.32,9.33,9.3,9.31,2442000.0
2011-01-06 14:30:00,9.31,9.31,9.27,9.28,4056000.0,9.31,9.31,9.27,9.28,4056000.0
2011-01-06 15:00:00,9.28,9.3,9.27,9.28,3156000.0,9.28,9.3,9.27,9.28,3156000.0
2011-01-06 15:30:00,9.28,9.3,9.28,9.29,5740000.0,9.28,9.3,9.28,9.29,5740000.0
2011-01-07 09:30:00,9.39,9.41,9.35,9.39,12692000.0,9.39,9.41,9.35,9.39,12692000.0
2011-01-07 10:00:00,9.38,9.42,9.38,9.41,7406000.0,9.38,9.42,9.38,9.41,7406000.0
2011-01-07 10:30:00,9.41,9.42,9.33,9.35,9772000.0,9.41,9.42,9.33,9.35,9772000.0
2011-01-07 11:00:00,9.35,9.35,9.26,9.26,12764000.0,9.35,9.35,9.26,9.26,12764000.0
2011-01-07 11:30:00,9.26,9.27,9.22,9.24,11838000.0,9.26,9.27,9.22,9.24,11838000.0
2011-01-07 12:00:00,9.24,9.26,9.23,9.24,4166000.0,9.24,9.26,9.23,9.24,4166000.0
2011-01-07 12:30:00,9.24,9.24,9.19,9.22,9310000.0,9.24,9.24,9.19,9.22,9310000.0
2011-01-07 13:00:00,9.22,9.23,9.19,9.22,4704000.0,9.22,9.23,9.19,9.22,4704000.0
2011-01-07 13:30:00,9.22,9.26,9.22,9.25,4126000.0,9.22,9.26,9.22,9.25,4126000.0
2011-01-07 14:00:00,9.25,9.27,9.24,9.27,3112000.0,9.25,9.27,9.24,9.27,3112000.0
2011-01-07 14:30:00,9.27,9.28,9.25,9.27,3510000.0,9.27,9.28,9.25,9.27,3510000.0
2011-01-07 15:00:00,9.26,9.31,9.26,9.28,6438000.0,9.26,9.31,9.26,9.28,6438000.0
2011-01-07 15:30:00,9.28,9.29,9.27,9.28,9540000.0,9.28,9.29,9.27,9.28,9540000.0
2011-01-10 09:30:00,9.25,9.26,9.16,9.17,10056000.0,9.25,9.26,9.16,9.17,10056000.0
2011-01-10 10:00:00,9.17,9.22,9.16,9.21,6696000.0,9.17,9.22,9.16,9.21,6696000.0
2011-01-10 10:30:00,9.21,9.23,9.16,9.17,5782000.0,9.21,9.23,9.16,9.17,5782000.0
2011-01-10 11:00:00,9.17,9.18,9.13,9.16,7974000.0,9.17,9.18,9.13,9.16,7974000.0
2011-01-10 11:30:00,9.16,9.2,9.15,9.2,4000000.0,9.16,9.2,9.15,9.2,4000000.0
2011-01-10 12:00:00,9.2,9.22,9.18,9.21,3640000.0,9.2,9.22,9.18,9.21,3640000.0
2011-01-10 12:30:00,9.21,9.22,9.19,9.19,2496000.0,9.21,9.22,9.19,9.19,2496000.0
2011-01-10 13:00:00,9.19,9.22,9.19,9.22,2572000.0,9.19,9.22,9.19,9.22,2572000.0
2011-01-10 13:30:00,9.22,9.24,9.21,9.21,2806000.0,9.22,9.24,9.21,9.21,2806000.0
2011-01-10 14:00:00,9.21,9.23,9.19,9.22,2892000.0,9.21,9.23,9.19,9.22,2892000.0
2011-01-10 14:30:00,9.23,9.24,9.22,9.23,2122000.0,9.23,9.24,9.22,9.23,2122000.0
2011-01-10 15:00:00,9.23,9.26,9.22,9.25,3436000.0,9.23,9.26,9.22,9.25,3436000.0
2011-01-10 15:30:00,9.25,9.26,9.23,9.23,5534000.0,9.25,9.26,9.23,9.23,5534000.0
2011-01-11 09:30:00,9.27,9.3,9.2,9.21,8018000.0,9.27,9.3,9.2,9.21,8018000.0
2011-01-11 10:00:00,9.21,9.24,9.18,9.2,7096000.0,9.21,9.24,9.18,9.2,7096000.0
2011-01-11 10:30:00,9.21,9.23,9.17,9.23,4620000.0,9.21,9.23,9.17,9.23,4620000.0
2011-01-11 11:00:00,9.23,9.24,9.21,9.21,2490000.0,9.23,9.24,9.21,9.21,2490000.0
2011-01-11 11:30:00,9.21,9.24,9.21,9.21,2806000.0,9.21,9.24,9.21,9.21,2806000.0
2011-01-11 12:00:00,9.21,9.22,9.2,9.22,1710000.0,9.21,9.22,9.2,9.22,1710000.0
2011-01-11 12:30:00,9.22,9.24,9.21,9.23,1916000.0,9.22,9.24,9.21,9.23,1916000.0
2011-01-11 13:00:00,9.22,9.23,9.18,9.21,2428000.0,9.22,9.23,9.18,9.21,2428000.0
2011-01-11 13:30:00,9.2,9.21,9.18,9.19,1914000.0,9.2,9.21,9.18,9.19,1914000.0
2011-01-11 14:00:00,9.19,9.19,9.16,9.18,3782000.0,9.19,9.19,9.16,9.18,3782000.0
2011-01-11 14:30:00,9.17,9.18,9.16,9.17,2952000.0,9.17,9.18,9.16,9.17,2952000.0
2011-01-11 15:00:00,9.17,9.2,9.17,9.18,3206000.0,9.17,9.2,9.17,9.18,3206000.0
2011-01-11 15:30:00,9.18,9.22,9.18,9.22,8082000.0,9.18,9.22,9.18,9.22,8082000.0
2011-01-12 09:30:00,9.26,9.27,9.18,9.19,8146000.0,9.26,9.27,9.18,9.19,8146000.0
2011-01-12 10:00:00,9.19,9.21,9.17,9.18,6326000.0,9.19,9.21,9.17,9.18,6326000.0
2011-01-12 10:30:00,9.18,9.19,9.17,9.18,4534000.0,9.18,9.19,9.17,9.18,4534000.0
2011-01-12 11:00:00,9.18,9.22,9.18,9.2,5340000.0,9.18,9.22,9.18,9.2,5340000.0
2011-01-12 11:30:00,9.2,9.22,9.19,9.19,2312000.0,9.2,9.22,9.19,9.19,2312000.0
2011-01-12 12:00:00,9.19,9.21,9.18,9.2,3190000.0,9.19,9.21,9.18,9.2,3190000.0
2011-01-12 12:30:00,9.21,9.21,9.19,9.2,2238000.0,9.21,9.21,9.19,9.2,2238000.0
2011-01-12 13:00:00,9.2,9.22,9.2,9.22,2176000.0,9.2,9.22,9.2,9.22,2176000.0
2011-01-12 13:30:00,9.21,9.24,9.2,9.23,3150000.0,9.21,9.24,9.2,9.23,3150000.0
2011-01-12 14:00:00,9.23,9.23,9.2,9.22,2692000.0,9.23,9.23,9.2,9.22,2692000.0
2011-01-12 14:30:00,9.22,9.22,9.2,9.2,2088000.0,9.22,9.22,9.2,9.2,2088000.0
2011-01-12 15:00:00,9.2,9.21,9.18,9.19,2658000.0,9.2,9.21,9.18,9.19,2658000.0
2011-01-12 15:30:00,9.19,9.21,9.18,9.2,4986000.0,9.19,9.21,9.18,9.2,4986000.0
2011-01-13 09:30:00,9.18,9.27,9.18,9.26,8824000.0,9.18,9.27,9.18,9.26,8824000.0
2011-01-13 10:00:00,9.26,9.31,9.25,9.31,8370000.0,9.26,9.31,9.25,9.31,8370000.0
2011-01-13 10:30:00,9.31,9.31,9.29,9.3,5212000.0,9.31,9.31,9.29,9.3,5212000.0
2011-01-13 11:00:00,9.3,9.32,9.29,9.31,4272000.0,9.3,9.32,9.29,9.31,4272000.0
2011-01-13 11:30:00,9.31,9.31,9.28,9.3,4998000.0,9.31,9.31,9.28,9.3,4998000.0
2011-01-13 12:00:00,9.3,9.32,9.3,9.31,2468000.0,9.3,9.32,9.3,9.31,2468000.0
2011-01-13 12:30:00,9.31,9.32,9.29,9.31,1782000.0,9.31,9.32,9.29,9.31,1782000.0
2011-01-13 13:00:00,9.31,9.32,9.3,9.3,2422000.0,9.31,9.32,9.3,9.3,2422000.0
2011-01-13 13:30:00,9.3,9.31,9.3,9.3,2006000.0,9.3,9.31,9.3,9.3,2006000.0
2011-01-13 14:00:00,9.3,9.31,9.28,9.29,2982000.0,9.3,9.31,9.28,9.29,2982000.0
2011-01-13 14:30:00,9.29,9.3,9.27,9.28,2960000.0,9.29,9.3,9.27,9.28,2960000.0
2011-01-13 15:00:00,9.28,9.3,9.27,9.27,4036000.0,9.28,9.3,9.27,9.27,4036000.0
2011-01-13 15:30:00,9.27,9.28,9.24,9.28,10420000.0,9.27,9.28,9.24,9.28,10420000.0
2011-01-14 09:30:00,9.28,9.32,9.25,9.3,8714000.0,9.28,9.32,9.25,9.3,8714000.0
2011-01-14 10:00:00,9.3,9.35,9.29,9.33,9168000.0,9.3,9.35,9.29,9.33,9168000.0
2011-01-14 10:30:00,9.33,9.36,9.32,9.33,6120000.0,9.33,9.36,9.32,9.33,6120000.0
2011-01-14 11:00:00,9.34,9.37,9.33,9.37,6284000.0,9.34,9.37,9.33,9.37,6284000.0
2011-01-14 11:30:00,9.36,9.38,9.36,9.37,4660000.0,9.36,9.38,9.36,9.37,4660000.0
2011-01-14 12:00:00,9.37,9.37,9.35,9.35,3498000.0,9.37,9.37,9.35,9.35,3498000.0
2011-01-14 12:30:00,9.35,9.36,9.34,9.35,1846000.0,9.35,9.36,9.34,9.35,1846000.0
2011-01-14 13:00:00,9.35,9.35,9.33,9.35,2736000.0,9.35,9.35,9.33,9.35,2736000.0
2011-01-14 13:30:00,9.35,9.36,9.35,9.36,2614000.0,9.35,9.36,9.35,9.36,2614000.0
2011-01-14 14:00:00,9.36,9.38,9.36,9.38,3702000.0,9.36,9.38,9.36,9.38,3702000.0
2011-01-14 14:30:00,9.38,9.38,9.37,9.38,2630000.0,9.38,9.38,9.37,9.38,2630000.0
2011-01-14 15:00:00,9.38,9.4,9.38,9.39,3966000.0,9.38,9.4,9.38,9.39,3966000.0
2011-01-14 15:30:00,9.39,9.45,9.39,9.44,12860000.0,9.39,9.45,9.39,9.44,12860000.0
2011-01-18 09:30:00,9.43,9.48,9.41,9.47,11196000.0,9.43,9.48,9.41,9.47,11196000.0
2011-01-18 10:00:00,9.47,9.51,9.46,9.51,8060000.0,9.47,9.51,9.46,9.51,8060000.0
2011-01-18 10:30:00,9.51,9.52,9.47,9.48,6626000.0,9.51,9.52,9.47,9.48,6626000.0
2011-01-18 11:00:00,9.48,9.55,9.48,9.55,5462000.0,9.48,9.55,9.48,9.55,5462000.0
2011-01-18 11:30:00,9.55,9.55,9.49,9.5,3926000.0,9.55,9.55,9.49,9.5,3926000.0
2011-01-18 12:00:00,9.5,9.52,9.48,9.52,3956000.0,9.5,9.52,9.48,9.52,3956000.0
2011-01-18 12:30:00,9.51,9.52,9.51,9.52,2434000.0,9.51,9.52,9.51,9.52,2434000.0
2011-01-18 13:00:00,9.52,9.52,9.49,9.5,2566000.0,9.52,9.52,9.49,9.5,2566000.0
2011-01-18 13:30:00,9.51,9.52,9.48,9.5,2456000.0,9.51,9.52,9.48,9.5,2456000.0
2011-01-18 14:00:00,9.5,9.52,9.5,9.52,4726000.0,9.5,9.52,9.5,9.52,4726000.0
2011-01-18 14:30:00,9.52,9.54,9.51,9.54,3832000.0,9.52,9.54,9.51,9.54,3832000.0
2011-01-18 15:00:00,9.54,9.56,9.53,9.55,5152000.0,9.54,9.56,9.53,9.55,5152000.0
2011-01-18 15:30:00,9.55,9.58,9.54,9.56,11142000.0,9.55,9.58,9.54,9.56,11142000.0
2011-01-19 09:30:00,9.55,9.55,9.45,9.46,10486000.0,9.55,9.55,9.45,9.46,10486000.0
2011-01-19 10:00:00,9.46,9.49,9.41,9.42,7176000.0,9.46,9.49,9.41,9.42,7176000.0
2011-01-19 10:30:00,9.42,9.43,9.39,9.4,4698000.0,9.42,9.43,9.39,9.4,4698000.0
2011-01-19 11:00:00,9.4,9.41,9.33,9.37,7068000.0,9.4,9.41,9.33,9.37,7068000.0
2011-01-19 11:30:00,9.37,9.42,9.37,9.4,5088000.0,9.37,9.42,9.37,9.4,5088000.0
2011-01-19 12:00:00,9.41,9.42,9.38,9.4,1972000.0,9.41,9.42,9.38,9.4,1972000.0
2011-01-19 12:30:00,9.39,9.39,9.35,9.39,3148000.0,9.39,9.39,9.35,9.39,3148000.0
2011-01-19 13:00:00,9.39,9.41,9.37,9.4,2404000.0,9.39,9.41,9.37,9.4,2404000.0
2011-01-19 13:30:00,9.4,9.41,9.37,9.38,2110000.0,9.4,9.41,9.37,9.38,2110000.0
2011-01-19 14:00:00,9.38,9.39,9.35,9.36,2918000.0,9.38,9.39,9.35,9.36,2918000.0
2011-01-19 14:30:00,9.36,9.38,9.33,9.35,4272000.0,9.36,9.38,9.33,9.35,4272000.0
2011-01-19 15:00:00,9.35,9.37,9.33,9.35,3814000.0,9.35,9.37,9.33,9.35,3814000.0
2011-01-19 15:30:00,9.35,9.35,9.31,9.34,11776000.0,9.35,9.35,9.31,9.34,11776000.0
2011-01-20 09:30:00,9.26,9.34,9.23,9.29,13994000.0,9.26,9.34,9.23,9.29,13994000.0
2011-01-20 10:00:00,9.29,9.29,9.16,9.22,11716000.0,9.29,9.29,9.16,9.22,11716000.0
2011-01-20 10:30:00,9.22,9.24,9.13,9.14,8974000.0,9.22,9.24,9.13,9.14,8974000.0
2011-01-20 11:00:00,9.14,9.17,9.11,9.11,5300000.0,9.14,9.17,9.11,9.11,5300000.0
2011-01-20 11:30:00,9.11,9.13,9.06,9.08,7902000.0,9.11,9.13,9.06,9.08,7902000.0
2011-01-20 12:00:00,9.08,9.13,9.08,9.12,4048000.0,9.08,9.13,9.08,9.12,4048000.0
2011-01-20 12:30:00,9.13,9.14,9.1,9.14,2702000.0,9.13,9.14,9.1,9.14,2702000.0
2011-01-20 13:00:00,9.14,9.14,9.07,9.08,3362000.0,9.14,9.14,9.07,9.08,3362000.0
2011-01-20 13:30:00,9.08,9.09,9.05,9.07,4978000.0,9.08,9.09,9.05,9.07,4978000.0
2011-01-20 14:00:00,9.07,9.13,9.06,9.09,9292000.0,9.07,9.13,9.06,9.09,9292000.0
2011-01-20 14:30:00,9.09,9.16,9.09,9.14,5824000.0,9.09,9.16,9.09,9.14,5824000.0
2011-01-20 15:00:00,9.14,9.14,9.07,9.08,4740000.0,9.14,9.14,9.07,9.08,4740000.0
2011-01-20 15:30:00,9.08,9.1,9.06,9.09,12932000.0,9.08,9.1,9.06,9.09,12932000.0
2011-01-21 09:30:00,9.15,9.16,9.04,9.07,26070000.0,9.15,9.16,9.04,9.07,26070000.0
2011-01-21 10:00:00,9.07,9.09,9.05,9.08,8030000.0,9.07,9.09,9.05,9.08,8030000.0
2011-01-21 10:30:00,9.08,9.11,9.04,9.06,8504000.0,9.08,9.11,9.04,9.06,8504000.0
2011-01-21 11:00:00,9.06,9.07,9.01,9.04,7336000.0,9.06,9.07,9.01,9.04,7336000.0
2011-01-21 11:30:00,9.04,9.05,8.98,9.0,5138000.0,9.04,9.05,8.98,9.0,5138000.0
2011-01-21 12:00:00,9.0,9.0,8.97,8.98,4428000.0,9.0,9.0,8.97,8.98,4428000.0
2011-01-21 12:30:00,8.98,8.98,8.94,8.96,9164000.0,8.98,8.98,8.94,8.96,9164000.0
2011-01-21 13:00:00,8.97,8.98,8.94,8.98,5114000.0,8.97,8.98,8.94,8.98,5114000.0
2011-01-21 13:30:00,8.98,8.99,8.92,8.95,4502000.0,8.98,8.99,8.92,8.95,4502000.0
2011-01-21 14:00:00,8.95,8.97,8.93,8.96,5310000.0,8.95,8.97,8.93,8.96,5310000.0
2011-01-21 14:30:00,8.96,8.99,8.94,8.94,7646000.0,8.96,8.99,8.94,8.94,7646000.0
2011-01-21 15:00:00,8.94,8.95,8.88,8.89,14426000.0,8.94,8.95,8.88,8.89,14426000.0
2011-01-21 15:30:00,8.89,8.89,8.84,8.87,22750000.0,8.89,8.89,8.84,8.87,22750000.0
2011-01-24 09:30:00,8.9,8.92,8.71,8.76,24238000.0,8.9,8.92,8.71,8.76,24238000.0
2011-01-24 10:00:00,8.76,8.79,8.71,8.77,11690000.0,8.76,8.79,8.71,8.77,11690000.0
2011-01-24 10:30:00,8.77,8.8,8.77,8.78,8070000.0,8.77,8.8,8.77,8.78,8070000.0
2011-01-24 11:00:00,8.78,8.85,8.77,8.84,9526000.0,8.78,8.85,8.77,8.84,9526000.0
2011-01-24 11:30:00,8.84,8.85,8.79,8.81,7934000.0,8.84,8.85,8.79,8.81,7934000.0
2011-01-24 12:00:00,8.82,8.84,8.8,8.82,5368000.0,8.82,8.84,8.8,8.82,5368000.0
2011-01-24 12:30:00,8.82,8.86,8.82,8.84,2940000.0,8.82,8.86,8.82,8.84,2940000.0
2011-01-24 13:00:00,8.84,8.88,8.83,8.87,4602000.0,8.84,8.88,8.83,8.87,4602000.0
2011-01-24 13:30:00,8.87,8.87,8.84,8.85,3604000.0,8.87,8.87,8.84,8.85,3604000.0
2011-01-24 14:00:00,8.85,8.88,8.85,8.86,4392000.0,8.85,8.88,8.85,8.86,4392000.0
2011-01-24 14:30:00,8.87,8.89,8.84,8.85,3996000.0,8.87,8.89,8.84,8.85,3996000.0
2011-01-24 15:00:00,8.85,8.86,8.81,8.82,5390000.0,8.85,8.86,8.81,8.82,5390000.0
2011-01-24 15:30:00,8.82,8.85,8.82,8.84,13892000.0,8.82,8.85,8.82,8.84,13892000.0
2011-01-25 09:30:00,8.78,8.83,8.73,8.81,14374000.0,8.78,8.83,8.73,8.81,14374000.0
2011-01-25 10:00:00,8.81,8.83,8.73,8.74,12850000.0,8.81,8.83,8.73,8.74,12850000.0
2011-01-25 10:30:00,8.74,8.84,8.74,8.82,7334000.0,8.74,8.84,8.74,8.82,7334000.0
2011-01-25 11:00:00,8.82,8.82,8.73,8.74,5900000.0,8.82,8.82,8.73,8.74,5900000.0
2011-01-25 11:30:00,8.74,8.76,8.72,8.73,5228000.0,8.74,8.76,8.72,8.73,5228000.0
2011-01-25 12:00:00,8.73,8.79,8.73,8.77,4584000.0,8.73,8.79,8.73,8.77,4584000.0
2011-01-25 12:30:00,8.78,8.81,8.77,8.8,2546000.0,8.78,8.81,8.77,8.8,2546000.0
2011-01-25 13:00:00,8.8,8.8,8.76,8.77,2222000.0,8.8,8.8,8.76,8.77,2222000.0
2011-01-25 13:30:00,8.77,8.77,8.75,8.77,2198000.0,8.77,8.77,8.75,8.77,2198000.0
2011-01-25 14:00:00,8.76,8.77,8.71,8.73,5056000.0,8.76,8.77,8.71,8.73,5056000.0
2011-01-25 14:30:00,8.73,8.76,8.72,8.74,5822000.0,8.73,8.76,8.72,8.74,5822000.0
2011-01-25 15:00:00,8.74,8.8,8.74,8.8,8272000.0,8.74,8.8,8.74,8.8,8272000.0
2011-01-25 15:30:00,8.8,8.83,8.78,8.83,10490000.0,8.8,8.83,8.78,8.83,10490000.0
2011-01-26 09:30:00,8.87,8.89,8.77,8.82,9978000.0,8.87,8.89,8.77,8.82,9978000.0
2011-01-26 10:00:00,8.83,8.89,8.82,8.83,7922000.0,8.83,8.89,8.82,8.83,7922000.0
2011-01-26 10:30:00,8.83,8.84,8.79,8.79,6348000.0,8.83,8.84,8.79,8.79,6348000.0
2011-01-26 11:00:00,8.79,8.83,8.74,8.74,5216000.0,8.79,8.83,8.74,8.74,5216000.0
2011-01-26 11:30:00,8.74,8.76,8.73,8.76,5874000.0,8.74,8.76,8.73,8.76,5874000.0
2011-01-26 12:00:00,8.76,8.77,8.75,8.75,3446000.0,8.76,8.77,8.75,8.75,3446000.0
2011-01-26 12:30:00,8.76,8.8,8.76,8.8,2916000.0,8.76,8.8,8.76,8.8,2916000.0
2011-01-26 13:00:00,8.8,8.8,8.77,8.79,2752000.0,8.8,8.8,8.77,8.79,2752000.0
2011-01-26 13:30:00,8.79,8.83,8.79,8.81,3050000.0,8.79,8.83,8.79,8.81,3050000.0
2011-01-26 14:00:00,8.81,8.82,8.76,8.77,3828000.0,8.81,8.82,8.76,8.77,3828000.0
2011-01-26 14:30:00,8.77,8.81,8.76,8.78,4748000.0,8.77,8.81,8.76,8.78,4748000.0
2011-01-26 15:00:00,8.78,8.8,8.77,8.79,4146000.0,8.78,8.8,8.77,8.79,4146000.0
2011-01-26 15:30:00,8.79,8.8,8.76,8.77,7542000.0,8.79,8.8,8.76,8.77,7542000.0
2011-01-27 09:30:00,8.87,9.11,8.87,9.08,31184000.0,8.87,9.11,8.87,9.08,31184000.0
2011-01-27 10:00:00,9.08,9.13,9.03,9.09,17468000.0,9.08,9.13,9.03,9.09,17468000.0
2011-01-27 10:30:00,9.09,9.1,9.01,9.01,12214000.0,9.09,9.1,9.01,9.01,12214000.0
2011-01-27 11:00:00,9.01,9.02,8.94,8.95,11814000.0,9.01,9.02,8.94,8.95,11814000.0
2011-01-27 11:30:00,8.95,9.02,8.94,9.01,9544000.0,8.95,9.02,8.94,9.01,9544000.0
2011-01-27 12:00:00,9.01,9.03,9.0,9.02,5546000.0,9.01,9.03,9.0,9.02,5546000.0
2011-01-27 12:30:00,9.02,9.11,9.01,9.08,10098000.0,9.02,9.11,9.01,9.08,10098000.0
2011-01-27 13:00:00,9.08,9.09,9.06,9.07,5104000.0,9.08,9.09,9.06,9.07,5104000.0
2011-01-27 13:30:00,9.07,9.13,9.07,9.12,9952000.0,9.07,9.13,9.07,9.12,9952000.0
2011-01-27 14:00:00,9.13,9.14,9.11,9.11,8202000.0,9.13,9.14,9.11,9.11,8202000.0
2011-01-27 14:30:00,9.11,9.15,9.1,9.15,8696000.0,9.11,9.15,9.1,9.15,8696000.0
2011-01-27 15:00:00,9.15,9.19,9.15,9.19,16120000.0,9.15,9.19,9.15,9.19,16120000.0
2011-01-27 15:30:00,9.19,9.25,9.17,9.23,41502000.0,9.19,9.25,9.17,9.23,41502000.0
2011-01-28 09:30:00,8.57,8.69,8.47,8.53,108942000.0,8.57,8.69,8.47,8.53,108942000.0
2011-01-28 10:00:00,8.53,8.57,8.5,8.51,42314000.0,8.53,8.57,8.5,8.51,42314000.0
2011-01-28 10:30:00,8.51,8.53,8.44,8.48,36906000.0,8.51,8.53,8.44,8.48,36906000.0
2011-01-28 11:00:00,8.48,8.52,8.46,8.5,18150000.0,8.48,8.52,8.46,8.5,18150000.0
2011-01-28 11:30:00,8.5,8.5,8.37,8.38,22798000.0,8.5,8.5,8.37,8.38,22798000.0
2011-01-28 12:00:00,8.37,8.45,8.35,8.42,22348000.0,8.37,8.45,8.35,8.42,22348000.0
2011-01-28 12:30:00,8.41,8.47,8.4,8.46,13052000.0,8.41,8.47,8.4,8.46,13052000.0
2011-01-28 13:00:00,8.46,8.49,8.43,8.48,11572000.0,8.46,8.49,8.43,8.48,11572000.0
2011-01-28 13:30:00,8.48,8.52,8.46,8.52,13008000.0,8.48,8.52,8.46,8.52,13008000.0
2011-01-28 14:00:00,8.52,8.52,8.46,8.49,12146000.0,8.52,8.52,8.46,8.49,12146000.0
2011-01-28 14:30:00,8.49,8.51,8.47,8.48,12520000.0,8.49,8.51,8.47,8.48,12520000.0
2011-01-28 15:00:00,8.48,8.5,8.47,8.49,13862000.0,8.48,8.5,8.47,8.49,13862000.0
2011-01-28 15:30:00,8.49,8.56,8.48,8.56,36306000.0,8.49,8.56,8.48,8.56,36306000.0
2011-01-31 09:30:00,8.51,8.54,8.37,8.39,30336000.0,8.51,8.54,8.37,8.39,30336000.0
2011-01-31 10:00:00,8.38,8.44,8.38,8.41,14466000.0,8.38,8.44,8.38,8.41,14466000.0
2011-01-31 10:30:00,8.41,8.46,8.4,8.45,8772000.0,8.41,8.46,8.4,8.45,8772000.0
2011-01-31 11:00:00,8.45,8.47,8.43,8.47,6878000.0,8.45,8.47,8.43,8.47,6878000.0
2011-01-31 11:30:00,8.47,8.49,8.45,8.48,5104000.0,8.47,8.49,8.45,8.48,5104000.0
2011-01-31 12:00:00,8.48,8.57,8.47,8.54,11934000.0,8.48,8.57,8.47,8.54,11934000.0
2011-01-31 12:30:00,8.54,8.54,8.49,8.53,5836000.0,8.54,8.54,8.49,8.53,5836000.0
2011-01-31 13:00:00,8.53,8.55,8.51,8.53,3448000.0,8.53,8.55,8.51,8.53,3448000.0
2011-01-31 13:30:00,8.54,8.55,8.52,8.52,3720000.0,8.54,8.55,8.52,8.52,3720000.0
2011-01-31 14:00:00,8.52,8.53,8.48,8.5,4666000.0,8.52,8.53,8.48,8.5,4666000.0
2011-01-31 14:30:00,8.5,8.5,8.43,8.46,7794000.0,8.5,8.5,8.43,8.46,7794000.0
2011-01-31 15:00:00,8.46,8.5,8.46,8.47,8058000.0,8.46,8.5,8.46,8.47,8058000.0
2011-01-31 15:30:00,8.47,8.5,8.46,8.48,12242000.0,8.47,8.5,8.46,8.48,12242000.0
2011-02-01 09:30:00,8.53,8.57,8.48,8.53,17692000.0,8.53,8.57,8.48,8.53,17692000.0
2011-02-01 10:00:00,8.53,8.58,8.49,8.57,10354000.0,8.53,8.58,8.49,8.57,10354000.0
2011-02-01 10:30:00,8.57,8.62,8.55,8.6,9940000.0,8.57,8.62,8.55,8.6,9940000.0
2011-02-01 11:00:00,8.61,8.63,8.58,8.58,6400000.0,8.61,8.63,8.58,8.58,6400000.0
2011-02-01 11:30:00,8.59,8.62,8.59,8.6,4370000.0,8.59,8.62,8.59,8.6,4370000.0
2011-02-01 12:00:00,8.6,8.65,8.6,8.64,5590000.0,8.6,8.65,8.6,8.64,5590000.0
2011-02-01 12:30:00,8.64,8.64,8.61,8.64,3692000.0,8.64,8.64,8.61,8.64,3692000.0
2011-02-01 13:00:00,8.64,8.64,8.61,8.62,3090000.0,8.64,8.64,8.61,8.62,3090000.0
2011-02-01 13:30:00,8.62,8.63,8.61,8.62,3230000.0,8.62,8.63,8.61,8.62,3230000.0
2011-02-01 14:00:00,8.61,8.62,8.59,8.6,4540000.0,8.61,8.62,8.59,8.6,4540000.0
2011-02-01 14:30:00,8.6,8.6,8.58,8.6,8036000.0,8.6,8.6,8.58,8.6,8036000.0
2011-02-01 15:00:00,8.6,8.61,8.59,8.61,7926000.0,8.6,8.61,8.59,8.61,7926000.0
2011-02-01 15:30:00,8.61,8.61,8.59,8.6,10934000.0,8.61,8.61,8.59,8.6,10934000.0
2011-02-02 09:30:00,8.57,8.63,8.54,8.6,10222000.0,8.57,8.63,8.54,8.6,10222000.0
2011-02-02 10:00:00,8.6,8.65,8.56,8.64,6938000.0,8.6,8.65,8.56,8.64,6938000.0
2011-02-02 10:30:00,8.64,8.66,8.61,8.62,6230000.0,8.64,8.66,8.61,8.62,6230000.0
2011-02-02 11:00:00,8.62,8.64,8.6,8.64,3946000.0,8.62,8.64,8.6,8.64,3946000.0
2011-02-02 11:30:00,8.64,8.65,8.63,8.65,2386000.0,8.64,8.65,8.63,8.65,2386000.0
2011-02-02 12:00:00,8.65,8.65,8.63,8.63,3032000.0,8.65,8.65,8.63,8.63,3032000.0
2011-02-02 12:30:00,8.63,8.71,8.63,8.69,9102000.0,8.63,8.71,8.63,8.69,9102000.0
2011-02-02 13:00:00,8.69,8.73,8.69,8.72,6836000.0,8.69,8.73,8.69,8.72,6836000.0
2011-02-02 13:30:00,8.73,8.75,8.72,8.74,8942000.0,8.73,8.75,8.72,8.74,8942000.0
2011-02-02 14:00:00,8.74,8.76,8.73,8.74,6258000.0,8.74,8.76,8.73,8.74,6258000.0
2011-02-02 14:30:00,8.74,8.75,8.72,8.74,3790000.0,8.74,8.75,8.72,8.74,3790000.0
2011-02-02 15:00:00,8.74,8.75,8.7,8.7,5496000.0,8.74,8.75,8.7,8.7,5496000.0
2011-02-02 15:30:00,8.7,8.71,8.67,8.68,12556000.0,8.7,8.71,8.67,8.68,12556000.0
2011-02-03 09:30:00,8.67,8.73,8.64,8.64,13012000.0,8.67,8.73,8.64,8.64,13012000.0
2011-02-03 10:00:00,8.64,8.66,8.61,8.63,13222000.0,8.64,8.66,8.61,8.63,13222000.0
2011-02-03 10:30:00,8.62,8.63,8.6,8.62,5930000.0,8.62,8.63,8.6,8.62,5930000.0
2011-02-03 11:00:00,8.62,8.66,8.6,8.66,6108000.0,8.62,8.66,8.6,8.66,6108000.0
2011-02-03 11:30:00,8.66,8.71,8.66,8.69,5622000.0,8.66,8.71,8.66,8.69,5622000.0
2011-02-03 12:00:00,8.69,8.71,8.68,8.7,3016000.0,8.69,8.71,8.68,8.7,3016000.0
2011-02-03 12:30:00,8.7,8.7,8.65,8.68,2524000.0,8.7,8.7,8.65,8.68,2524000.0
2011-02-03 13:00:00,8.68,8.68,8.66,8.66,1908000.0,8.68,8.68,8.66,8.66,1908000.0
2011-02-03 13:30:00,8.66,8.69,8.66,8.69,2510000.0,8.66,8.69,8.66,8.69,2510000.0
2011-02-03 14:00:00,8.68,8.71,8.68,8.69,3014000.0,8.68,8.71,8.68,8.69,3014000.0
2011-02-03 14:30:00,8.69,8.7,8.68,8.69,2840000.0,8.69,8.7,8.68,8.69,2840000.0
2011-02-03 15:00:00,8.69,8.72,8.69,8.7,3448000.0,8.69,8.72,8.69,8.7,3448000.0
2011-02-03 15:30:00,8.7,8.71,8.68,8.69,6528000.0,8.7,8.71,8.68,8.69,6528000.0
2011-02-04 09:30:00,8.7,8.75,8.69,8.72,11832000.0,8.7,8.75,8.69,8.72,11832000.0
2011-02-04 10:00:00,8.72,8.8,8.71,8.79,12986000.0,8.72,8.8,8.71,8.79,12986000.0
2011-02-04 10:30:00,8.79,8.8,8.74,8.77,6294000.0,8.79,8.8,8.74,8.77,6294000.0
2011-02-04 11:00:00,8.77,8.79,8.74,8.79,5780000.0,8.77,8.79,8.74,8.79,5780000.0
2011-02-04 11:30:00,8.79,8.79,8.77,8.77,2152000.0,8.79,8.79,8.77,8.77,2152000.0
2011-02-04 12:00:00,8.77,8.79,8.77,8.78,2146000.0,8.77,8.79,8.77,8.78,2146000.0
2011-02-04 12:30:00,8.78,8.81,8.78,8.81,4218000.0,8.78,8.81,8.78,8.81,4218000.0
2011-02-04 13:00:00,8.81,8.86,8.79,8.85,6374000.0,8.81,8.86,8.79,8.85,6374000.0
2011-02-04 13:30:00,8.85,8.85,8.84,8.85,3996000.0,8.85,8.85,8.84,8.85,3996000.0
2011-02-04 14:00:00,8.85,8.85,8.82,8.85,4682000.0,8.85,8.85,8.82,8.85,4682000.0
2011-02-04 14:30:00,8.85,8.85,8.83,8.84,2568000.0,8.85,8.85,8.83,8.84,2568000.0
2011-02-04 15:00:00,8.84,8.85,8.8,8.81,6376000.0,8.84,8.85,8.8,8.81,6376000.0
2011-02-04 15:30:00,8.81,8.81,8.78,8.79,13026000.0,8.81,8.81,8.78,8.79,13026000.0
2011-02-07 09:30:00,8.8,8.83,8.74,8.78,11650000.0,8.8,8.83,8.74,8.78,11650000.0
2011-02-07 10:00:00,8.77,8.8,8.76,8.78,7920000.0,8.77,8.8,8.76,8.78,7920000.0
2011-02-07 10:30:00,8.77,8.83,8.77,8.83,6688000.0,8.77,8.83,8.77,8.83,6688000.0
2011-02-07 11:00:00,8.82,8.86,8.82,8.83,6512000.0,8.82,8.86,8.82,8.83,6512000.0
2011-02-07 11:30:00,8.83,8.85,8.81,8.82,4844000.0,8.83,8.85,8.81,8.82,4844000.0
2011-02-07 12:00:00,8.82,8.84,8.81,8.82,6300000.0,8.82,8.84,8.81,8.82,6300000.0
2011-02-07 12:30:00,8.82,8.85,8.81,8.84,6946000.0,8.82,8.85,8.81,8.84,6946000.0
2011-02-07 13:00:00,8.83,8.85,8.83,8.84,8402000.0,8.83,8.85,8.83,8.84,8402000.0
2011-02-07 13:30:00,8.84,8.86,8.83,8.85,8858000.0,8.84,8.86,8.83,8.85,8858000.0
2011-02-07 14:00:00,8.85,8.88,8.85,8.86,9166000.0,8.85,8.88,8.85,8.86,9166000.0
2011-02-07 14:30:00,8.86,8.87,8.83,8.84,5586000.0,8.86,8.87,8.83,8.84,5586000.0
2011-02-07 15:00:00,8.84,8.85,8.79,8.8,9884000.0,8.84,8.85,8.79,8.8,9884000.0
2011-02-07 15:30:00,8.8,8.84,8.8,8.82,7444000.0,8.8,8.84,8.8,8.82,7444000.0
2011-02-08 09:30:00,8.83,8.93,8.83,8.92,14040000.0,8.83,8.93,8.83,8.92,14040000.0
2011-02-08 10:00:00,8.92,8.94,8.89,8.93,8192000.0,8.92,8.94,8.89,8.93,8192000.0
2011-02-08 10:30:00,8.94,8.95,8.92,8.92,11176000.0,8.94,8.95,8.92,8.92,11176000.0
2011-02-08 11:00:00,8.92,8.93,8.9,8.92,6376000.0,8.92,8.93,8.9,8.92,6376000.0
2011-02-08 11:30:00,8.92,8.96,8.92,8.95,6576000.0,8.92,8.96,8.92,8.95,6576000.0
2011-02-08 12:00:00,8.95,8.98,8.95,8.98,8474000.0,8.95,8.98,8.95,8.98,8474000.0
2011-02-08 12:30:00,8.98,9.02,8.97,8.99,13414000.0,8.98,9.02,8.97,8.99,13414000.0
2011-02-08 13:00:00,8.99,9.01,8.99,9.0,5832000.0,8.99,9.01,8.99,9.0,5832000.0
2011-02-08 13:30:00,9.0,9.0,8.98,9.0,3510000.0,9.0,9.0,8.98,9.0,3510000.0
2011-02-08 14:00:00,9.0,9.04,9.0,9.04,6802000.0,9.0,9.04,9.0,9.04,6802000.0
2011-02-08 14:30:00,9.04,9.08,9.04,9.06,14694000.0,9.04,9.08,9.04,9.06,14694000.0
2011-02-08 15:00:00,9.06,9.11,9.05,9.1,16830000.0,9.06,9.11,9.05,9.1,16830000.0
2011-02-08 15:30:00,9.1,9.16,9.1,9.15,29390000.0,9.1,9.16,9.1,9.15,29390000.0
2011-02-09 09:30:00,9.16,9.2,9.12,9.13,18776000.0,9.16,9.2,9.12,9.13,18776000.0
2011-02-09 10:00:00,9.13,9.23,9.11,9.22,16014000.0,9.13,9.23,9.11,9.22,16014000.0
2011-02-09 10:30:00,9.22,9.25,9.2,9.24,15738000.0,9.22,9.25,9.2,9.24,15738000.0
2011-02-09 11:00:00,9.23,9.24,9.18,9.2,13314000.0,9.23,9.24,9.18,9.2,13314000.0
2011-02-09 11:30:00,9.2,9.22,9.19,9.21,8052000.0,9.2,9.22,9.19,9.21,8052000.0
2011-02-09 12:00:00,9.21,9.24,9.19,9.24,7890000.0,9.21,9.24,9.19,9.24,7890000.0
2011-02-09 12:30:00,9.24,9.29,9.24,9.27,11196000.0,9.24,9.29,9.24,9.27,11196000.0
2011-02-09 13:00:00,9.27,9.3,9.26,9.29,7894000.0,9.27,9.3,9.26,9.29,7894000.0
2011-02-09 13:30:00,9.29,9.32,9.28,9.32,9486000.0,9.29,9.32,9.28,9.32,9486000.0
2011-02-09 14:00:00,9.31,9.32,9.27,9.29,14320000.0,9.31,9.32,9.27,9.29,14320000.0
2011-02-09 14:30:00,9.29,9.31,9.26,9.28,10432000.0,9.29,9.31,9.26,9.28,10432000.0
2011-02-09 15:00:00,9.28,9.3,9.27,9.29,8252000.0,9.28,9.3,9.27,9.29,8252000.0
2011-02-09 15:30:00,9.29,9.29,9.22,9.26,16652000.0,9.29,9.29,9.22,9.26,16652000.0
2011-02-10 09:30:00,9.22,9.27,9.18,9.24,15512000.0,9.22,9.27,9.18,9.24,15512000.0
2011-02-10 10:00:00,9.24,9.33,9.22,9.32,12396000.0,9.24,9.33,9.22,9.32,12396000.0
2011-02-10 10:30:00,9.32,9.33,9.28,9.29,8504000.0,9.32,9.33,9.28,9.29,8504000.0
2011-02-10 11:00:00,9.29,9.34,9.28,9.33,8376000.0,9.29,9.34,9.28,9.33,8376000.0
2011-02-10 11:30:00,9.33,9.36,9.32,9.35,6292000.0,9.33,9.36,9.32,9.35,6292000.0
2011-02-10 12:00:00,9.35,9.35,9.33,9.35,3726000.0,9.35,9.35,9.33,9.35,3726000.0
2011-02-10 12:30:00,9.35,9.36,9.31,9.32,4420000.0,9.35,9.36,9.31,9.32,4420000.0
2011-02-10 13:00:00,9.32,9.33,9.29,9.29,3902000.0,9.32,9.33,9.29,9.29,3902000.0
2011-02-10 13:30:00,9.29,9.32,9.26,9.31,7536000.0,9.29,9.32,9.26,9.31,7536000.0
2011-02-10 14:00:00,9.31,9.32,9.29,9.3,4352000.0,9.31,9.32,9.29,9.3,4352000.0
2011-02-10 14:30:00,9.3,9.32,9.27,9.27,5210000.0,9.3,9.32,9.27,9.27,5210000.0
2011-02-10 15:00:00,9.27,9.29,9.24,9.29,6124000.0,9.27,9.29,9.24,9.29,6124000.0
2011-02-10 15:30:00,9.29,9.33,9.26,9.31,14854000.0,9.29,9.33,9.26,9.31,14854000.0
2011-02-11 09:30:00,9.28,9.34,9.27,9.33,10524000.0,9.28,9.34,9.27,9.33,10524000.0
2011-02-11 10:00:00,9.33,9.34,9.28,9.29,7836000.0,9.33,9.34,9.28,9.29,7836000.0
2011-02-11 10:30:00,9.29,9.35,9.28,9.35,8060000.0,9.29,9.35,9.28,9.35,8060000.0
2011-02-11 11:00:00,9.35,9.37,9.32,9.34,6412000.0,9.35,9.37,9.32,9.34,6412000.0
2011-02-11 11:30:00,9.34,9.37,9.32,9.36,5466000.0,9.34,9.37,9.32,9.36,5466000.0
2011-02-11 12:00:00,9.36,9.39,9.35,9.37,4132000.0,9.36,9.39,9.35,9.37,4132000.0
2011-02-11 12:30:00,9.37,9.41,9.37,9.41,5350000.0,9.37,9.41,9.37,9.41,5350000.0
2011-02-11 13:00:00,9.41,9.43,9.39,9.4,6062000.0,9.41,9.43,9.39,9.4,6062000.0
2011-02-11 13:30:00,9.4,9.42,9.39,9.42,2774000.0,9.4,9.42,9.39,9.42,2774000.0
2011-02-11 14:00:00,9.41,9.46,9.41,9.46,5168000.0,9.41,9.46,9.41,9.46,5168000.0
2011-02-11 14:30:00,9.46,9.47,9.45,9.45,6194000.0,9.46,9.47,9.45,9.45,6194000.0
2011-02-11 15:00:00,9.45,9.46,9.44,9.45,5552000.0,9.45,9.46,9.44,9.45,5552000.0
2011-02-11 15:30:00,9.45,9.47,9.44,9.46,10322000.0,9.45,9.47,9.44,9.46,10322000.0
2011-02-14 09:30:00,9.46,9.52,9.42,9.47,15604000.0,9.46,9.52,9.42,9.47,15604000.0
2011-02-14 10:00:00,9.47,9.55,9.47,9.54,7694000.0,9.47,9.55,9.47,9.54,7694000.0
2011-02-14 10:30:00,9.54,9.57,9.49,9.5,8306000.0,9.54,9.57,9.49,9.5,8306000.0
2011-02-14 11:00:00,9.5,9.53,9.49,9.53,4442000.0,9.5,9.53,9.49,9.53,4442000.0
2011-02-14 11:30:00,9.52,9.53,9.51,9.53,2578000.0,9.52,9.53,9.51,9.53,2578000.0
2011-02-14 12:00:00,9.53,9.55,9.52,9.53,3548000.0,9.53,9.55,9.52,9.53,3548000.0
2011-02-14 12:30:00,9.53,9.54,9.53,9.53,2258000.0,9.53,9.54,9.53,9.53,2258000.0
2011-02-14 13:00:00,9.54,9.55,9.52,9.52,3752000.0,9.54,9.55,9.52,9.52,3752000.0
2011-02-14 13:30:00,9.52,9.52,9.5,9.5,4344000.0,9.52,9.52,9.5,9.5,4344000.0
2011-02-14 14:00:00,9.5,9.5,9.47,9.49,5340000.0,9.5,9.5,9.47,9.49,5340000.0
2011-02-14 14:30:00,9.49,9.51,9.48,9.5,3694000.0,9.49,9.51,9.48,9.5,3694000.0
2011-02-14 15:00:00,9.5,9.53,9.49,9.51,3756000.0,9.5,9.53,9.49,9.51,3756000.0
2011-02-14 15:30:00,9.51,9.53,9.5,9.52,8494000.0,9.51,9.53,9.5,9.52,8494000.0
2011-02-15 09:30:00,9.43,9.52,9.43,9.48,12868000.0,9.43,9.52,9.43,9.48,12868000.0
2011-02-15 10:00:00,9.49,9.49,9.41,9.42,9394000.0,9.49,9.49,9.41,9.42,9394000.0
2011-02-15 10:30:00,9.42,9.48,9.41,9.46,5504000.0,9.42,9.48,9.41,9.46,5504000.0
2011-02-15 11:00:00,9.46,9.49,9.46,9.48,4962000.0,9.46,9.49,9.46,9.48,4962000.0
2011-02-15 11:30:00,9.48,9.49,9.45,9.46,3394000.0,9.48,9.49,9.45,9.46,3394000.0
2011-02-15 12:00:00,9.45,9.51,9.45,9.49,3998000.0,9.45,9.51,9.45,9.49,3998000.0
2011-02-15 12:30:00,9.49,9.52,9.49,9.51,3576000.0,9.49,9.52,9.49,9.51,3576000.0
2011-02-15 13:00:00,9.51,9.51,9.48,9.49,3690000.0,9.51,9.51,9.48,9.49,3690000.0
2011-02-15 13:30:00,9.49,9.5,9.46,9.47,3134000.0,9.49,9.5,9.46,9.47,3134000.0
2011-02-15 14:00:00,9.47,9.48,9.44,9.44,3488000.0,9.47,9.48,9.44,9.44,3488000.0
2011-02-15 14:30:00,9.44,9.49,9.43,9.47,3296000.0,9.44,9.49,9.43,9.47,3296000.0
2011-02-15 15:00:00,9.47,9.49,9.45,9.46,4682000.0,9.47,9.49,9.45,9.46,4682000.0
2011-02-15 15:30:00,9.46,9.47,9.43,9.45,11468000.0,9.46,9.47,9.43,9.45,11468000.0
2011-02-16 09:30:00,9.49,9.5,9.41,9.43,13092000.0,9.49,9.5,9.41,9.43,13092000.0
2011-02-16 10:00:00,9.43,9.44,9.4,9.42,7020000.0,9.43,9.44,9.4,9.42,7020000.0
2011-02-16 10:30:00,9.42,9.44,9.41,9.42,6344000.0,9.42,9.44,9.41,9.42,6344000.0
2011-02-16 11:00:00,9.42,9.42,9.36,9.37,10790000.0,9.42,9.42,9.36,9.37,10790000.0
2011-02-16 11:30:00,9.37,9.41,9.36,9.4,5952000.0,9.37,9.41,9.36,9.4,5952000.0
2011-02-16 12:00:00,9.4,9.41,9.33,9.34,6630000.0,9.4,9.41,9.33,9.34,6630000.0
2011-02-16 12:30:00,9.34,9.36,9.32,9.35,5554000.0,9.34,9.36,9.32,9.35,5554000.0
2011-02-16 13:00:00,9.35,9.39,9.33,9.34,5642000.0,9.35,9.39,9.33,9.34,5642000.0
2011-02-16 13:30:00,9.34,9.39,9.33,9.39,3106000.0,9.34,9.39,9.33,9.39,3106000.0
2011-02-16 14:00:00,9.39,9.4,9.33,9.34,6110000.0,9.39,9.4,9.33,9.34,6110000.0
2011-02-16 14:30:00,9.34,9.38,9.34,9.35,3532000.0,9.34,9.38,9.34,9.35,3532000.0
2011-02-16 15:00:00,9.35,9.38,9.33,9.34,4632000.0,9.35,9.38,9.33,9.34,4632000.0
2011-02-16 15:30:00,9.34,9.36,9.32,9.33,10106000.0,9.34,9.36,9.32,9.33,10106000.0
2011-02-17 09:30:00,9.28,9.36,9.27,9.34,9184000.0,9.28,9.36,9.27,9.34,9184000.0
2011-02-17 10:00:00,9.35,9.37,9.33,9.35,5692000.0,9.35,9.37,9.33,9.35,5692000.0
2011-02-17 10:30:00,9.35,9.36,9.33,9.33,5956000.0,9.35,9.36,9.33,9.33,5956000.0
2011-02-17 11:00:00,9.33,9.39,9.33,9.39,4810000.0,9.33,9.39,9.33,9.39,4810000.0
2011-02-17 11:30:00,9.39,9.42,9.38,9.41,6114000.0,9.39,9.42,9.38,9.41,6114000.0
2011-02-17 12:00:00,9.41,9.41,9.36,9.39,5162000.0,9.41,9.41,9.36,9.39,5162000.0
2011-02-17 12:30:00,9.39,9.4,9.39,9.4,2932000.0,9.39,9.4,9.39,9.4,2932000.0
2011-02-17 13:00:00,9.4,9.45,9.4,9.44,5208000.0,9.4,9.45,9.4,9.44,5208000.0
2011-02-17 13:30:00,9.44,9.45,9.43,9.44,3794000.0,9.44,9.45,9.43,9.44,3794000.0
2011-02-17 14:00:00,9.44,9.45,9.41,9.42,3540000.0,9.44,9.45,9.41,9.42,3540000.0
2011-02-17 14:30:00,9.42,9.43,9.4,9.41,2518000.0,9.42,9.43,9.4,9.41,2518000.0
2011-02-17 15:00:00,9.41,9.42,9.38,9.39,3586000.0,9.41,9.42,9.38,9.39,3586000.0
2011-02-17 15:30:00,9.39,9.4,9.37,9.39,6174000.0,9.39,9.4,9.37,9.39,6174000.0
2011-02-18 09:30:00,9.38,9.39,9.33,9.36,15506000.0,9.38,9.39,9.33,9.36,15506000.0
2011-02-18 10:00:00,9.35,9.41,9.35,9.39,4780000.0,9.35,9.41,9.35,9.39,4780000.0
2011-02-18 10:30:00,9.39,9.43,9.37,9.37,6230000.0,9.39,9.43,9.37,9.37,6230000.0
2011-02-18 11:00:00,9.37,9.41,9.36,9.4,3984000.0,9.37,9.41,9.36,9.4,3984000.0
2011-02-18 11:30:00,9.4,9.42,9.38,9.39,3548000.0,9.4,9.42,9.38,9.39,3548000.0
2011-02-18 12:00:00,9.39,9.39,9.37,9.37,2934000.0,9.39,9.39,9.37,9.37,2934000.0
2011-02-18 12:30:00,9.38,9.38,9.35,9.35,3806000.0,9.38,9.38,9.35,9.35,3806000.0
2011-02-18 13:00:00,9.35,9.36,9.33,9.33,3630000.0,9.35,9.36,9.33,9.33,3630000.0
2011-02-18 13:30:00,9.33,9.33,9.27,9.31,6052000.0,9.33,9.33,9.27,9.31,6052000.0
2011-02-18 14:00:00,9.31,9.32,9.27,9.28,4052000.0,9.31,9.32,9.27,9.28,4052000.0
2011-02-18 14:30:00,9.27,9.29,9.26,9.29,5814000.0,9.27,9.29,9.26,9.29,5814000.0
2011-02-18 15:00:00,9.29,9.29,9.26,9.27,6540000.0,9.29,9.29,9.26,9.27,6540000.0
2011-02-18 15:30:00,9.27,9.33,9.27,9.33,11472000.0,9.27,9.33,9.27,9.33,11472000.0
2011-02-22 09:30:00,9.18,9.19,9.06,9.15,16938000.0,9.18,9.19,9.06,9.15,16938000.0
2011-02-22 10:00:00,9.15,9.23,9.13,9.19,7894000.0,9.15,9.23,9.13,9.19,7894000.0
2011-02-22 10:30:00,9.19,9.24,9.17,9.21,5870000.0,9.19,9.24,9.17,9.21,5870000.0
2011-02-22 11:00:00,9.21,9.22,9.15,9.18,5778000.0,9.21,9.22,9.15,9.18,5778000.0
2011-02-22 11:30:00,9.19,9.19,9.14,9.16,3922000.0,9.19,9.19,9.14,9.16,3922000.0
2011-02-22 12:00:00,9.16,9.16,9.12,9.13,4704000.0,9.16,9.16,9.12,9.13,4704000.0
2011-02-22 12:30:00,9.13,9.13,9.06,9.07,7670000.0,9.13,9.13,9.06,9.07,7670000.0
2011-02-22 13:00:00,9.07,9.09,9.04,9.06,8252000.0,9.07,9.09,9.04,9.06,8252000.0
2011-02-22 13:30:00,9.06,9.06,9.04,9.06,4088000.0,9.06,9.06,9.04,9.06,4088000.0
2011-02-22 14:00:00,9.06,9.08,9.04,9.08,4608000.0,9.06,9.08,9.04,9.08,4608000.0
2011-02-22 14:30:00,9.08,9.1,9.06,9.07,4104000.0,9.08,9.1,9.06,9.07,4104000.0
2011-02-22 15:00:00,9.07,9.07,9.01,9.01,8052000.0,9.07,9.07,9.01,9.01,8052000.0
2011-02-22 15:30:00,9.01,9.03,8.97,9.02,17648000.0,9.01,9.03,8.97,9.02,17648000.0
2011-02-23 09:30:00,9.01,9.06,8.94,8.96,13280000.0,9.01,9.06,8.94,8.96,13280000.0
2011-02-23 10:00:00,8.97,8.98,8.9,8.93,9894000.0,8.97,8.98,8.9,8.93,9894000.0
2011-02-23 10:30:00,8.93,8.94,8.85,8.87,7308000.0,8.93,8.94,8.85,8.87,7308000.0
2011-02-23 11:00:00,8.87,8.88,8.81,8.83,8782000.0,8.87,8.88,8.81,8.83,8782000.0
2011-02-23 11:30:00,8.83,8.83,8.76,8.78,8388000.0,8.83,8.83,8.76,8.78,8388000.0
2011-02-23 12:00:00,8.78,8.78,8.72,8.76,9454000.0,8.78,8.78,8.72,8.76,9454000.0
2011-02-23 12:30:00,8.76,8.77,8.74,8.75,5410000.0,8.76,8.77,8.74,8.75,5410000.0
2011-02-23 13:00:00,8.75,8.8,8.73,8.79,5534000.0,8.75,8.8,8.73,8.79,5534000.0
2011-02-23 13:30:00,8.79,8.84,8.77,8.83,4908000.0,8.79,8.84,8.77,8.83,4908000.0
2011-02-23 14:00:00,8.83,8.87,8.82,8.86,5344000.0,8.83,8.87,8.82,8.86,5344000.0
2011-02-23 14:30:00,8.86,8.9,8.85,8.89,5864000.0,8.86,8.9,8.85,8.89,5864000.0
2011-02-23 15:00:00,8.89,8.92,8.87,8.88,7152000.0,8.89,8.92,8.87,8.88,7152000.0
2011-02-23 15:30:00,8.89,8.89,8.83,8.83,9880000.0,8.89,8.89,8.83,8.83,9880000.0
2011-02-24 09:30:00,8.84,8.96,8.84,8.95,12110000.0,8.84,8.96,8.84,8.95,12110000.0
2011-02-24 10:00:00,8.95,8.99,8.92,8.97,6966000.0,8.95,8.99,8.92,8.97,6966000.0
2011-02-24 10:30:00,8.97,8.97,8.86,8.89,8798000.0,8.97,8.97,8.86,8.89,8798000.0
2011-02-24 11:00:00,8.89,8.92,8.83,8.9,5556000.0,8.89,8.92,8.83,8.9,5556000.0
2011-02-24 11:30:00,8.9,8.91,8.81,8.85,4202000.0,8.9,8.91,8.81,8.85,4202000.0
2011-02-24 12:00:00,8.85,8.86,8.81,8.82,3076000.0,8.85,8.86,8.81,8.82,3076000.0
2011-02-24 12:30:00,8.82,8.87,8.81,8.87,4536000.0,8.82,8.87,8.81,8.87,4536000.0
2011-02-24 13:00:00,8.87,8.87,8.79,8.8,5020000.0,8.87,8.87,8.79,8.8,5020000.0
2011-02-24 13:30:00,8.8,8.83,8.73,8.76,7560000.0,8.8,8.83,8.73,8.76,7560000.0
2011-02-24 14:00:00,8.76,8.87,8.75,8.86,8302000.0,8.76,8.87,8.75,8.86,8302000.0
2011-02-24 14:30:00,8.85,8.88,8.83,8.87,6192000.0,8.85,8.88,8.83,8.87,6192000.0
2011-02-24 15:00:00,8.86,8.92,8.84,8.92,5454000.0,8.86,8.92,8.84,8.92,5454000.0
2011-02-24 15:30:00,8.92,8.94,8.88,8.89,9650000.0,8.92,8.94,8.88,8.89,9650000.0
2011-02-25 09:30:00,8.95,9.04,8.93,9.0,11436000.0,8.95,9.04,8.93,9.0,11436000.0
2011-02-25 10:00:00,9.0,9.02,8.96,8.98,6016000.0,9.0,9.02,8.96,8.98,6016000.0
2011-02-25 10:30:00,8.99,9.02,8.96,8.98,5322000.0,8.99,9.02,8.96,8.98,5322000.0
2011-02-25 11:00:00,8.99,9.0,8.92,8.92,5388000.0,8.99,9.0,8.92,8.92,5388000.0
2011-02-25 11:30:00,8.93,8.95,8.9,8.92,5600000.0,8.93,8.95,8.9,8.92,5600000.0
2011-02-25 12:00:00,8.92,8.96,8.92,8.95,2478000.0,8.92,8.96,8.92,8.95,2478000.0
2011-02-25 12:30:00,8.94,8.95,8.94,8.95,1366000.0,8.94,8.95,8.94,8.95,1366000.0
2011-02-25 13:00:00,8.95,8.97,8.94,8.95,2968000.0,8.95,8.97,8.94,8.95,2968000.0
2011-02-25 13:30:00,8.95,8.95,8.92,8.92,3822000.0,8.95,8.95,8.92,8.92,3822000.0
2011-02-25 14:00:00,8.92,8.92,8.88,8.88,7436000.0,8.92,8.92,8.88,8.88,7436000.0
2011-02-25 14:30:00,8.88,8.91,8.88,8.9,4458000.0,8.88,8.91,8.88,8.9,4458000.0
2011-02-25 15:00:00,8.9,8.92,8.88,8.88,7612000.0,8.9,8.92,8.88,8.88,7612000.0
2011-02-25 15:30:00,8.88,8.89,8.86,8.86,12442000.0,8.88,8.89,8.86,8.86,12442000.0
2011-02-28 09:30:00,8.7,8.79,8.69,8.71,26630000.0,8.7,8.79,8.69,8.71,26630000.0
2011-02-28 10:00:00,8.72,8.73,8.68,8.69,17636000.0,8.72,8.73,8.68,8.69,17636000.0
2011-02-28 10:30:00,8.69,8.71,8.66,8.7,8642000.0,8.69,8.71,8.66,8.7,8642000.0
2011-02-28 11:00:00,8.7,8.7,8.68,8.68,4912000.0,8.7,8.7,8.68,8.68,4912000.0
2011-02-28 11:30:00,8.68,8.69,8.65,8.65,6418000.0,8.68,8.69,8.65,8.65,6418000.0
2011-02-28 12:00:00,8.65,8.66,8.63,8.64,7502000.0,8.65,8.66,8.63,8.64,7502000.0
2011-02-28 12:30:00,8.65,8.67,8.62,8.62,6536000.0,8.65,8.67,8.62,8.62,6536000.0
2011-02-28 13:00:00,8.62,8.66,8.61,8.65,6590000.0,8.62,8.66,8.61,8.65,6590000.0
2011-02-28 13:30:00,8.65,8.67,8.64,8.65,5046000.0,8.65,8.67,8.64,8.65,5046000.0
2011-02-28 14:00:00,8.65,8.69,8.65,8.69,6942000.0,8.65,8.69,8.65,8.69,6942000.0
2011-02-28 14:30:00,8.69,8.7,8.64,8.66,5930000.0,8.69,8.7,8.64,8.66,5930000.0
2011-02-28 15:00:00,8.66,8.66,8.63,8.66,6196000.0,8.66,8.66,8.63,8.66,6196000.0
2011-02-28 15:30:00,8.65,8.68,8.63,8.66,14582000.0,8.65,8.68,8.63,8.66,14582000.0
2011-03-01 09:30:00,8.7,8.7,8.58,8.61,15968000.0,8.7,8.7,8.58,8.61,15968000.0
2011-03-01 10:00:00,8.61,8.64,8.53,8.53,12706000.0,8.61,8.64,8.53,8.53,12706000.0
2011-03-01 10:30:00,8.53,8.58,8.52,8.57,8090000.0,8.53,8.58,8.52,8.57,8090000.0
2011-03-01 11:00:00,8.57,8.6,8.55,8.55,6952000.0,8.57,8.6,8.55,8.55,6952000.0
2011-03-01 11:30:00,8.55,8.57,8.53,8.53,5182000.0,8.55,8.57,8.53,8.53,5182000.0
2011-03-01 12:00:00,8.53,8.54,8.51,8.51,11456000.0,8.53,8.54,8.51,8.51,11456000.0
2011-03-01 12:30:00,8.51,8.54,8.5,8.52,3740000.0,8.51,8.54,8.5,8.52,3740000.0
2011-03-01 13:00:00,8.52,8.52,8.45,8.46,7756000.0,8.52,8.52,8.45,8.46,7756000.0
2011-03-01 13:30:00,8.46,8.51,8.46,8.49,5038000.0,8.46,8.51,8.46,8.49,5038000.0
2011-03-01 14:00:00,8.5,8.5,8.44,8.45,5468000.0,8.5,8.5,8.44,8.45,5468000.0
2011-03-01 14:30:00,8.45,8.47,8.43,8.45,5630000.0,8.45,8.47,8.43,8.45,5630000.0
2011-03-01 15:00:00,8.46,8.51,8.44,8.5,6514000.0,8.46,8.51,8.44,8.5,6514000.0
2011-03-01 15:30:00,8.49,8.52,8.46,8.47,15592000.0,8.49,8.52,8.46,8.47,15592000.0
2011-03-02 09:30:00,8.45,8.54,8.42,8.5,14586000.0,8.45,8.54,8.42,8.5,14586000.0
2011-03-02 10:00:00,8.5,8.52,8.44,8.52,13112000.0,8.5,8.52,8.44,8.52,13112000.0
2011-03-02 10:30:00,8.52,8.64,8.5,8.61,13792000.0,8.52,8.64,8.5,8.61,13792000.0
2011-03-02 11:00:00,8.62,8.67,8.6,8.61,9380000.0,8.62,8.67,8.6,8.61,9380000.0
2011-03-02 11:30:00,8.61,8.64,8.54,8.55,6614000.0,8.61,8.64,8.54,8.55,6614000.0
2011-03-02 12:00:00,8.55,8.6,8.54,8.58,4274000.0,8.55,8.6,8.54,8.58,4274000.0
2011-03-02 12:30:00,8.58,8.63,8.58,8.6,2374000.0,8.58,8.63,8.58,8.6,2374000.0
2011-03-02 13:00:00,8.6,8.62,8.56,8.59,2900000.0,8.6,8.62,8.56,8.59,2900000.0
2011-03-02 13:30:00,8.59,8.6,8.57,8.59,3874000.0,8.59,8.6,8.57,8.59,3874000.0
2011-03-02 14:00:00,8.59,8.62,8.56,8.6,4088000.0,8.59,8.62,8.56,8.6,4088000.0
2011-03-02 14:30:00,8.6,8.64,8.6,8.63,4300000.0,8.6,8.64,8.6,8.63,4300000.0
2011-03-02 15:00:00,8.63,8.66,8.63,8.64,6700000.0,8.63,8.66,8.63,8.64,6700000.0
2011-03-02 15:30:00,8.64,8.65,8.58,8.6,12714000.0,8.64,8.65,8.58,8.6,12714000.0
2011-03-03 09:30:00,8.7,8.7,8.6,8.67,10904000.0,8.7,8.7,8.6,8.67,10904000.0
2011-03-03 10:00:00,8.66,8.7,8.65,8.67,5886000.0,8.66,8.7,8.65,8.67,5886000.0
2011-03-03 10:30:00,8.67,8.68,8.63,8.65,5188000.0,8.67,8.68,8.63,8.65,5188000.0
2011-03-03 11:00:00,8.65,8.69,8.64,8.68,4858000.0,8.65,8.69,8.64,8.68,4858000.0
2011-03-03 11:30:00,8.68,8.71,8.67,8.71,5120000.0,8.68,8.71,8.67,8.71,5120000.0
2011-03-03 12:00:00,8.71,8.71,8.68,8.7,2196000.0,8.71,8.71,8.68,8.7,2196000.0
2011-03-03 12:30:00,8.7,8.71,8.69,8.7,2266000.0,8.7,8.71,8.69,8.7,2266000.0
2011-03-03 13:00:00,8.7,8.72,8.69,8.7,3510000.0,8.7,8.72,8.69,8.7,3510000.0
2011-03-03 13:30:00,8.7,8.7,8.68,8.68,3630000.0,8.7,8.7,8.68,8.68,3630000.0
2011-03-03 14:00:00,8.68,8.72,8.68,8.69,5902000.0,8.68,8.72,8.68,8.69,5902000.0
2011-03-03 14:30:00,8.69,8.7,8.67,8.67,8416000.0,8.69,8.7,8.67,8.67,8416000.0
2011-03-03 15:00:00,8.67,8.67,8.63,8.65,8606000.0,8.67,8.67,8.63,8.65,8606000.0
2011-03-03 15:30:00,8.65,8.66,8.63,8.64,12290000.0,8.65,8.66,8.63,8.64,12290000.0
2011-03-04 09:30:00,8.63,8.64,8.54,8.57,11242000.0,8.63,8.64,8.54,8.57,11242000.0
2011-03-04 10:00:00,8.57,8.58,8.53,8.54,8382000.0,8.57,8.58,8.53,8.54,8382000.0
2011-03-04 10:30:00,8.54,8.59,8.54,8.58,9342000.0,8.54,8.59,8.54,8.58,9342000.0
2011-03-04 11:00:00,8.58,8.59,8.55,8.55,6838000.0,8.58,8.59,8.55,8.55,6838000.0
2011-03-04 11:30:00,8.55,8.58,8.54,8.55,4894000.0,8.55,8.58,8.54,8.55,4894000.0
2011-03-04 12:00:00,8.55,8.55,8.48,8.5,7914000.0,8.55,8.55,8.48,8.5,7914000.0
2011-03-04 12:30:00,8.5,8.51,8.49,8.5,3578000.0,8.5,8.51,8.49,8.5,3578000.0
2011-03-04 13:00:00,8.5,8.53,8.5,8.52,4872000.0,8.5,8.53,8.5,8.52,4872000.0
2011-03-04 13:30:00,8.52,8.55,8.51,8.52,3726000.0,8.52,8.55,8.51,8.52,3726000.0
2011-03-04 14:00:00,8.52,8.53,8.49,8.5,6588000.0,8.52,8.53,8.49,8.5,6588000.0
2011-03-04 14:30:00,8.5,8.52,8.5,8.51,3786000.0,8.5,8.52,8.5,8.51,3786000.0
2011-03-04 15:00:00,8.51,8.53,8.5,8.51,8674000.0,8.51,8.53,8.5,8.51,8674000.0
2011-03-04 15:30:00,8.51,8.58,8.5,8.58,12176000.0,8.51,8.58,8.5,8.58,12176000.0
2011-03-07 09:30:00,8.58,8.6,8.47,8.47,18856000.0,8.58,8.6,8.47,8.47,18856000.0
2011-03-07 10:00:00,8.47,8.5,8.46,8.49,5676000.0,8.47,8.5,8.46,8.49,5676000.0
2011-03-07 10:30:00,8.49,8.49,8.41,8.44,11030000.0,8.49,8.49,8.41,8.44,11030000.0
2011-03-07 11:00:00,8.44,8.46,8.41,8.43,6902000.0,8.44,8.46,8.41,8.43,6902000.0
2011-03-07 11:30:00,8.43,8.44,8.36,8.4,8146000.0,8.43,8.44,8.36,8.4,8146000.0
2011-03-07 12:00:00,8.39,8.41,8.38,8.39,6082000.0,8.39,8.41,8.38,8.39,6082000.0
2011-03-07 12:30:00,8.39,8.4,8.33,8.34,7474000.0,8.39,8.4,8.33,8.34,7474000.0
2011-03-07 13:00:00,8.34,8.36,8.33,8.34,6654000.0,8.34,8.36,8.33,8.34,6654000.0
2011-03-07 13:30:00,8.34,8.35,8.32,8.33,3856000.0,8.34,8.35,8.32,8.33,3856000.0
2011-03-07 14:00:00,8.33,8.35,8.31,8.34,6450000.0,8.33,8.35,8.31,8.34,6450000.0
2011-03-07 14:30:00,8.34,8.38,8.33,8.38,6908000.0,8.34,8.38,8.33,8.38,6908000.0
2011-03-07 15:00:00,8.38,8.47,8.37,8.45,12404000.0,8.38,8.47,8.37,8.45,12404000.0
2011-03-07 15:30:00,8.45,8.48,8.44,8.45,12552000.0,8.45,8.48,8.44,8.45,12552000.0
2011-03-08 09:30:00,8.47,8.47,8.36,8.42,12554000.0,8.47,8.47,8.36,8.42,12554000.0
2011-03-08 10:00:00,8.42,8.49,8.41,8.43,9678000.0,8.42,8.49,8.41,8.43,9678000.0
2011-03-08 10:30:00,8.44,8.46,8.4,8.43,5566000.0,8.44,8.46,8.4,8.43,5566000.0
2011-03-08 11:00:00,8.43,8.46,8.41,8.45,4230000.0,8.43,8.46,8.41,8.45,4230000.0
2011-03-08 11:30:00,8.45,8.47,8.44,8.46,4514000.0,8.45,8.47,8.44,8.46,4514000.0
2011-03-08 12:00:00,8.46,8.47,8.43,8.43,3664000.0,8.46,8.47,8.43,8.43,3664000.0
2011-03-08 12:30:00,8.43,8.44,8.4,8.44,5316000.0,8.43,8.44,8.4,8.44,5316000.0
2011-03-08 13:00:00,8.44,8.44,8.4,8.42,4012000.0,8.44,8.44,8.4,8.42,4012000.0
2011-03-08 13:30:00,8.42,8.42,8.39,8.41,2892000.0,8.42,8.42,8.39,8.41,2892000.0
2011-03-08 14:00:00,8.41,8.41,8.37,8.38,4156000.0,8.41,8.41,8.37,8.38,4156000.0
2011-03-08 14:30:00,8.38,8.4,8.36,8.4,4396000.0,8.38,8.4,8.36,8.4,4396000.0
2011-03-08 15:00:00,8.39,8.41,8.36,8.38,7050000.0,8.39,8.41,8.36,8.38,7050000.0
2011-03-08 15:30:00,8.38,8.38,8.34,8.35,12160000.0,8.38,8.38,8.34,8.35,12160000.0
2011-03-09 09:30:00,8.33,8.34,8.2,8.28,24914000.0,8.33,8.34,8.2,8.28,24914000.0
2011-03-09 10:00:00,8.28,8.46,8.27,8.45,21994000.0,8.28,8.46,8.27,8.45,21994000.0
2011-03-09 10:30:00,8.45,8.46,8.35,8.36,11080000.0,8.45,8.46,8.35,8.36,11080000.0
2011-03-09 11:00:00,8.36,8.39,8.34,8.37,9298000.0,8.36,8.39,8.34,8.37,9298000.0
2011-03-09 11:30:00,8.37,8.44,8.33,8.43,6656000.0,8.37,8.44,8.33,8.43,6656000.0
2011-03-09 12:00:00,8.43,8.49,8.43,8.46,8772000.0,8.43,8.49,8.43,8.46,8772000.0
2011-03-09 12:30:00,8.45,8.49,8.44,8.46,6250000.0,8.45,8.49,8.44,8.46,6250000.0
2011-03-09 13:00:00,8.45,8.47,8.42,8.45,5620000.0,8.45,8.47,8.42,8.45,5620000.0
2011-03-09 13:30:00,8.45,8.45,8.41,8.43,5402000.0,8.45,8.45,8.41,8.43,5402000.0
2011-03-09 14:00:00,8.43,8.49,8.43,8.47,7386000.0,8.43,8.49,8.43,8.47,7386000.0
2011-03-09 14:30:00,8.47,8.48,8.44,8.47,7444000.0,8.47,8.48,8.44,8.47,7444000.0
2011-03-09 15:00:00,8.47,8.48,8.45,8.45,7134000.0,8.47,8.48,8.45,8.45,7134000.0
2011-03-09 15:30:00,8.45,8.46,8.43,8.45,13584000.0,8.45,8.46,8.43,8.45,13584000.0
2011-03-10 09:30:00,8.35,8.38,8.26,8.33,20328000.0,8.35,8.38,8.26,8.33,20328000.0
2011-03-10 10:00:00,8.33,8.33,8.26,8.27,9266000.0,8.33,8.33,8.26,8.27,9266000.0
2011-03-10 10:30:00,8.27,8.36,8.24,8.35,10190000.0,8.27,8.36,8.24,8.35,10190000.0
2011-03-10 11:00:00,8.35,8.39,8.3,8.36,9664000.0,8.35,8.39,8.3,8.36,9664000.0
2011-03-10 11:30:00,8.35,8.42,8.35,8.41,6130000.0,8.35,8.42,8.35,8.41,6130000.0
2011-03-10 12:00:00,8.4,8.4,8.33,8.34,5386000.0,8.4,8.4,8.33,8.34,5386000.0
2011-03-10 12:30:00,8.35,8.38,8.33,8.38,6498000.0,8.35,8.38,8.33,8.38,6498000.0
2011-03-10 13:00:00,8.37,8.42,8.33,8.34,10052000.0,8.37,8.42,8.33,8.34,10052000.0
2011-03-10 13:30:00,8.34,8.37,8.31,8.36,8292000.0,8.34,8.37,8.31,8.36,8292000.0
2011-03-10 14:00:00,8.36,8.38,8.35,8.36,4882000.0,8.36,8.38,8.35,8.36,4882000.0
2011-03-10 14:30:00,8.37,8.4,8.36,8.37,4466000.0,8.37,8.4,8.36,8.37,4466000.0
2011-03-10 15:00:00,8.37,8.38,8.29,8.3,7822000.0,8.37,8.38,8.29,8.3,7822000.0
2011-03-10 15:30:00,8.31,8.35,8.29,8.31,10910000.0,8.31,8.35,8.29,8.31,10910000.0
2011-03-11 09:30:00,8.26,8.35,8.21,8.24,12194000.0,8.26,8.35,8.21,8.24,12194000.0
2011-03-11 10:00:00,8.25,8.34,8.21,8.31,11456000.0,8.25,8.34,8.21,8.31,11456000.0
2011-03-11 10:30:00,8.31,8.37,8.3,8.35,9324000.0,8.31,8.37,8.3,8.35,9324000.0
2011-03-11 11:00:00,8.35,8.39,8.34,8.38,7042000.0,8.35,8.39,8.34,8.38,7042000.0
2011-03-11 11:30:00,8.38,8.46,8.36,8.46,9090000.0,8.38,8.46,8.36,8.46,9090000.0
2011-03-11 12:00:00,8.46,8.46,8.43,8.43,4516000.0,8.46,8.46,8.43,8.43,4516000.0
2011-03-11 12:30:00,8.43,8.44,8.41,8.44,2126000.0,8.43,8.44,8.41,8.44,2126000.0
2011-03-11 13:00:00,8.44,8.44,8.39,8.41,2860000.0,8.44,8.44,8.39,8.41,2860000.0
2011-03-11 13:30:00,8.41,8.43,8.4,8.41,3202000.0,8.41,8.43,8.4,8.41,3202000.0
2011-03-11 14:00:00,8.41,8.44,8.4,8.43,3862000.0,8.41,8.44,8.4,8.43,3862000.0
2011-03-11 14:30:00,8.43,8.44,8.41,8.41,4322000.0,8.43,8.44,8.41,8.41,4322000.0
2011-03-11 15:00:00,8.41,8.43,8.4,8.42,5796000.0,8.41,8.43,8.4,8.42,5796000.0
2011-03-11 15:30:00,8.42,8.43,8.39,8.4,11322000.0,8.42,8.43,8.39,8.4,11322000.0
2011-03-14 09:30:00,8.34,8.4,8.31,8.38,10948000.0,8.34,8.4,8.31,8.38,10948000.0
2011-03-14 10:00:00,8.39,8.39,8.33,8.34,6544000.0,8.39,8.39,8.33,8.34,6544000.0
2011-03-14 10:30:00,8.34,8.34,8.3,8.32,6940000.0,8.34,8.34,8.3,8.32,6940000.0
2011-03-14 11:00:00,8.31,8.33,8.25,8.26,6936000.0,8.31,8.33,8.25,8.26,6936000.0
2011-03-14 11:30:00,8.25,8.3,8.25,8.25,4752000.0,8.25,8.3,8.25,8.25,4752000.0
2011-03-14 12:00:00,8.25,8.27,8.23,8.25,4108000.0,8.25,8.27,8.23,8.25,4108000.0
2011-03-14 12:30:00,8.25,8.29,8.25,8.29,3084000.0,8.25,8.29,8.25,8.29,3084000.0
2011-03-14 13:00:00,8.29,8.32,8.29,8.31,2878000.0,8.29,8.32,8.29,8.31,2878000.0
2011-03-14 13:30:00,8.31,8.32,8.29,8.3,1818000.0,8.31,8.32,8.29,8.3,1818000.0
2011-03-14 14:00:00,8.3,8.35,8.3,8.33,4298000.0,8.3,8.35,8.3,8.33,4298000.0
2011-03-14 14:30:00,8.33,8.34,8.32,8.33,4176000.0,8.33,8.34,8.32,8.33,4176000.0
2011-03-14 15:00:00,8.33,8.34,8.3,8.32,6814000.0,8.33,8.34,8.3,8.32,6814000.0
2011-03-14 15:30:00,8.32,8.35,8.3,8.34,12010000.0,8.32,8.35,8.3,8.34,12010000.0
2011-03-15 09:30:00,8.07,8.21,8.04,8.15,21366000.0,8.07,8.21,8.04,8.15,21366000.0
2011-03-15 10:00:00,8.15,8.2,8.13,8.15,8574000.0,8.15,8.2,8.13,8.15,8574000.0
2011-03-15 10:30:00,8.15,8.26,8.14,8.26,8942000.0,8.15,8.26,8.14,8.26,8942000.0
2011-03-15 11:00:00,8.26,8.3,8.24,8.28,6944000.0,8.26,8.3,8.24,8.28,6944000.0
2011-03-15 11:30:00,8.28,8.33,8.28,8.32,7278000.0,8.28,8.33,8.28,8.32,7278000.0
2011-03-15 12:00:00,8.32,8.34,8.3,8.33,4404000.0,8.32,8.34,8.3,8.33,4404000.0
2011-03-15 12:30:00,8.33,8.33,8.25,8.3,5060000.0,8.33,8.33,8.25,8.3,5060000.0
2011-03-15 13:00:00,8.3,8.31,8.28,8.29,2410000.0,8.3,8.31,8.28,8.29,2410000.0
2011-03-15 13:30:00,8.29,8.31,8.28,8.29,2576000.0,8.29,8.31,8.28,8.29,2576000.0
2011-03-15 14:00:00,8.29,8.34,8.28,8.33,3946000.0,8.29,8.34,8.28,8.33,3946000.0
2011-03-15 14:30:00,8.33,8.34,8.29,8.29,4956000.0,8.33,8.34,8.29,8.29,4956000.0
2011-03-15 15:00:00,8.29,8.33,8.28,8.32,5050000.0,8.29,8.33,8.28,8.32,5050000.0
2011-03-15 15:30:00,8.32,8.33,8.25,8.25,10432000.0,8.32,8.33,8.25,8.25,10432000.0
2011-03-16 09:30:00,8.24,8.34,8.2,8.31,13384000.0,8.24,8.34,8.2,8.31,13384000.0
2011-03-16 10:00:00,8.31,8.38,8.31,8.36,8792000.0,8.31,8.38,8.31,8.36,8792000.0
2011-03-16 10:30:00,8.36,8.41,8.33,8.33,7028000.0,8.36,8.41,8.33,8.33,7028000.0
2011-03-16 11:00:00,8.33,8.34,8.25,8.31,11322000.0,8.33,8.34,8.25,8.31,11322000.0
2011-03-16 11:30:00,8.31,8.32,8.24,8.25,5916000.0,8.31,8.32,8.24,8.25,5916000.0
2011-03-16 12:00:00,8.25,8.28,8.22,8.28,4740000.0,8.25,8.28,8.22,8.28,4740000.0
2011-03-16 12:30:00,8.28,8.28,8.23,8.27,3604000.0,8.28,8.28,8.23,8.27,3604000.0
2011-03-16 13:00:00,8.27,8.28,8.24,8.25,4512000.0,8.27,8.28,8.24,8.25,4512000.0
2011-03-16 13:30:00,8.25,8.26,8.21,8.23,3916000.0,8.25,8.26,8.21,8.23,3916000.0
2011-03-16 14:00:00,8.23,8.23,8.14,8.21,7278000.0,8.23,8.23,8.14,8.21,7278000.0
2011-03-16 14:30:00,8.21,8.29,8.21,8.26,6516000.0,8.21,8.29,8.21,8.26,6516000.0
2011-03-16 15:00:00,8.26,8.28,8.21,8.23,6704000.0,8.26,8.28,8.21,8.23,6704000.0
2011-03-16 15:30:00,8.23,8.27,8.21,8.24,14184000.0,8.23,8.27,8.21,8.24,14184000.0
2011-03-17 09:30:00,8.3,8.32,8.16,8.19,18398000.0,8.3,8.32,8.16,8.19,18398000.0
2011-03-17 10:00:00,8.19,8.25,8.17,8.24,9190000.0,8.19,8.25,8.17,8.24,9190000.0
2011-03-17 10:30:00,8.24,8.3,8.23,8.29,5858000.0,8.24,8.3,8.23,8.29,5858000.0
2011-03-17 11:00:00,8.29,8.3,8.24,8.25,8312000.0,8.29,8.3,8.24,8.25,8312000.0
2011-03-17 11:30:00,8.25,8.28,8.24,8.25,4966000.0,8.25,8.28,8.24,8.25,4966000.0
2011-03-17 12:00:00,8.25,8.26,8.22,8.22,4672000.0,8.25,8.26,8.22,8.22,4672000.0
2011-03-17 12:30:00,8.22,8.24,8.2,8.21,5486000.0,8.22,8.24,8.2,8.21,5486000.0
2011-03-17 13:00:00,8.21,8.23,8.17,8.18,6538000.0,8.21,8.23,8.17,8.18,6538000.0
2011-03-17 13:30:00,8.17,8.18,8.14,8.16,9512000.0,8.17,8.18,8.14,8.16,9512000.0
2011-03-17 14:00:00,8.16,8.16,8.12,8.12,6494000.0,8.16,8.16,8.12,8.12,6494000.0
2011-03-17 14:30:00,8.12,8.13,8.1,8.11,9132000.0,8.12,8.13,8.1,8.11,9132000.0
2011-03-17 15:00:00,8.11,8.11,8.05,8.05,13654000.0,8.11,8.11,8.05,8.05,13654000.0
2011-03-17 15:30:00,8.05,8.09,8.04,8.05,18826000.0,8.05,8.09,8.04,8.05,18826000.0
2011-03-18 09:30:00,8.07,8.17,8.03,8.15,40158000.0,8.07,8.17,8.03,8.15,40158000.0
2011-03-18 10:00:00,8.15,8.16,8.05,8.06,13932000.0,8.15,8.16,8.05,8.06,13932000.0
2011-03-18 10:30:00,8.06,8.1,8.04,8.09,9704000.0,8.06,8.1,8.04,8.09,9704000.0
2011-03-18 11:00:00,8.09,8.1,8.06,8.06,5726000.0,8.09,8.1,8.06,8.06,5726000.0
2011-03-18 11:30:00,8.06,8.09,8.05,8.08,5362000.0,8.06,8.09,8.05,8.08,5362000.0
2011-03-18 12:00:00,8.08,8.15,8.06,8.14,7072000.0,8.08,8.15,8.06,8.14,7072000.0
2011-03-18 12:30:00,8.14,8.15,8.12,8.12,2996000.0,8.14,8.15,8.12,8.12,2996000.0
2011-03-18 13:00:00,8.13,8.16,8.12,8.14,3316000.0,8.13,8.16,8.12,8.14,3316000.0
2011-03-18 13:30:00,8.14,8.18,8.14,8.15,6290000.0,8.14,8.18,8.14,8.15,6290000.0
2011-03-18 14:00:00,8.15,8.15,8.11,8.12,4446000.0,8.15,8.15,8.11,8.12,4446000.0
2011-03-18 14:30:00,8.12,8.13,8.06,8.07,6188000.0,8.12,8.13,8.06,8.07,6188000.0
2011-03-18 15:00:00,8.07,8.08,8.05,8.07,8048000.0,8.07,8.08,8.05,8.07,8048000.0
2011-03-18 15:30:00,8.07,8.09,8.05,8.09,18460000.0,8.07,8.09,8.05,8.09,18460000.0
2011-03-21 09:30:00,8.18,8.19,8.09,8.14,13848000.0,8.18,8.19,8.09,8.14,13848000.0
2011-03-21 10:00:00,8.14,8.19,8.12,8.19,8654000.0,8.14,8.19,8.12,8.19,8654000.0
2011-03-21 10:30:00,8.19,8.27,8.18,8.26,11618000.0,8.19,8.27,8.18,8.26,11618000.0
2011-03-21 11:00:00,8.26,8.29,8.24,8.25,6380000.0,8.26,8.29,8.24,8.25,6380000.0
2011-03-21 11:30:00,8.25,8.26,8.24,8.24,2538000.0,8.25,8.26,8.24,8.24,2538000.0
2011-03-21 12:00:00,8.24,8.25,8.24,8.25,2624000.0,8.24,8.25,8.24,8.25,2624000.0
2011-03-21 12:30:00,8.25,8.25,8.23,8.24,3726000.0,8.25,8.25,8.23,8.24,3726000.0
2011-03-21 13:00:00,8.24,8.24,8.19,8.2,3554000.0,8.24,8.24,8.19,8.2,3554000.0
2011-03-21 13:30:00,8.2,8.24,8.19,8.24,2734000.0,8.2,8.24,8.19,8.24,2734000.0
2011-03-21 14:00:00,8.24,8.25,8.22,8.23,3760000.0,8.24,8.25,8.22,8.23,3760000.0
2011-03-21 14:30:00,8.23,8.25,8.22,8.22,2984000.0,8.23,8.25,8.22,8.22,2984000.0
2011-03-21 15:00:00,8.22,8.24,8.21,8.22,4942000.0,8.22,8.24,8.21,8.22,4942000.0
2011-03-21 15:30:00,8.22,8.24,8.21,8.22,8638000.0,8.22,8.24,8.21,8.22,8638000.0
2011-03-22 09:30:00,8.2,8.22,8.13,8.16,8994000.0,8.2,8.22,8.13,8.16,8994000.0
2011-03-22 10:00:00,8.16,8.2,8.13,8.2,6124000.0,8.16,8.2,8.13,8.2,6124000.0
2011-03-22 10:30:00,8.19,8.2,8.11,8.12,6812000.0,8.19,8.2,8.11,8.12,6812000.0
2011-03-22 11:00:00,8.12,8.16,8.12,8.16,5502000.0,8.12,8.16,8.12,8.16,5502000.0
2011-03-22 11:30:00,8.16,8.17,8.14,8.15,3132000.0,8.16,8.17,8.14,8.15,3132000.0
2011-03-22 12:00:00,8.15,8.16,8.13,8.15,2764000.0,8.15,8.16,8.13,8.15,2764000.0
2011-03-22 12:30:00,8.14,8.15,8.12,8.12,3136000.0,8.14,8.15,8.12,8.12,3136000.0
2011-03-22 13:00:00,8.12,8.13,8.11,8.12,3092000.0,8.12,8.13,8.11,8.12,3092000.0
2011-03-22 13:30:00,8.12,8.13,8.11,8.13,3400000.0,8.12,8.13,8.11,8.13,3400000.0
2011-03-22 14:00:00,8.13,8.13,8.11,8.12,3230000.0,8.13,8.13,8.11,8.12,3230000.0
2011-03-22 14:30:00,8.12,8.13,8.11,8.12,4758000.0,8.12,8.13,8.11,8.12,4758000.0
2011-03-22 15:00:00,8.12,8.13,8.12,8.12,5122000.0,8.12,8.13,8.12,8.12,5122000.0
2011-03-22 15:30:00,8.12,8.14,8.12,8.13,8966000.0,8.12,8.14,8.12,8.13,8966000.0
2011-03-23 09:30:00,8.12,8.12,8.04,8.08,8350000.0,8.12,8.12,8.04,8.08,8350000.0
2011-03-23 10:00:00,8.08,8.08,8.05,8.05,8026000.0,8.08,8.08,8.05,8.05,8026000.0
2011-03-23 10:30:00,8.06,8.06,8.05,8.06,9204000.0,8.06,8.06,8.05,8.06,9204000.0
2011-03-23 11:00:00,8.06,8.1,8.06,8.09,6034000.0,8.06,8.1,8.06,8.09,6034000.0
2011-03-23 11:30:00,8.09,8.15,8.06,8.14,6968000.0,8.09,8.15,8.06,8.14,6968000.0
2011-03-23 12:00:00,8.14,8.2,8.13,8.19,6002000.0,8.14,8.2,8.13,8.19,6002000.0
2011-03-23 12:30:00,8.19,8.22,8.18,8.19,4314000.0,8.19,8.22,8.18,8.19,4314000.0
2011-03-23 13:00:00,8.19,8.22,8.18,8.21,3840000.0,8.19,8.22,8.18,8.21,3840000.0
2011-03-23 13:30:00,8.22,8.26,8.22,8.23,6130000.0,8.22,8.26,8.22,8.23,6130000.0
2011-03-23 14:00:00,8.23,8.25,8.22,8.24,4164000.0,8.23,8.25,8.22,8.24,4164000.0
2011-03-23 14:30:00,8.24,8.29,8.24,8.28,6922000.0,8.24,8.29,8.24,8.28,6922000.0
2011-03-23 15:00:00,8.28,8.31,8.27,8.31,8828000.0,8.28,8.31,8.27,8.31,8828000.0
2011-03-23 15:30:00,8.31,8.31,8.26,8.27,10160000.0,8.31,8.31,8.26,8.27,10160000.0
2011-03-24 09:30:00,8.41,8.51,8.37,8.49,29920000.0,8.41,8.51,8.37,8.49,29920000.0
2011-03-24 10:00:00,8.49,8.55,8.48,8.53,15854000.0,8.49,8.55,8.48,8.53,15854000.0
2011-03-24 10:30:00,8.53,8.56,8.5,8.56,9946000.0,8.53,8.56,8.5,8.56,9946000.0
2011-03-24 11:00:00,8.56,8.56,8.53,8.54,6346000.0,8.56,8.56,8.53,8.54,6346000.0
2011-03-24 11:30:00,8.54,8.55,8.52,8.54,4340000.0,8.54,8.55,8.52,8.54,4340000.0
2011-03-24 12:00:00,8.54,8.55,8.53,8.55,4878000.0,8.54,8.55,8.53,8.55,4878000.0
2011-03-24 12:30:00,8.55,8.55,8.52,8.53,3812000.0,8.55,8.55,8.52,8.53,3812000.0
2011-03-24 13:00:00,8.53,8.54,8.52,8.53,1930000.0,8.53,8.54,8.52,8.53,1930000.0
2011-03-24 13:30:00,8.53,8.54,8.51,8.54,3862000.0,8.53,8.54,8.51,8.54,3862000.0
2011-03-24 14:00:00,8.54,8.59,8.54,8.58,8878000.0,8.54,8.59,8.54,8.58,8878000.0
2011-03-24 14:30:00,8.58,8.6,8.58,8.58,6750000.0,8.58,8.6,8.58,8.58,6750000.0
2011-03-24 15:00:00,8.58,8.6,8.56,8.59,8928000.0,8.58,8.6,8.56,8.59,8928000.0
2011-03-24 15:30:00,8.59,8.59,8.54,8.55,13542000.0,8.59,8.59,8.54,8.55,13542000.0
2011-03-25 09:30:00,8.58,8.59,8.52,8.56,10632000.0,8.58,8.59,8.52,8.56,10632000.0
2011-03-25 10:00:00,8.56,8.62,8.56,8.61,10306000.0,8.56,8.62,8.56,8.61,10306000.0
2011-03-25 10:30:00,8.6,8.67,8.6,8.67,8822000.0,8.6,8.67,8.6,8.67,8822000.0
2011-03-25 11:00:00,8.67,8.67,8.64,8.65,6774000.0,8.67,8.67,8.64,8.65,6774000.0
2011-03-25 11:30:00,8.65,8.67,8.64,8.65,4932000.0,8.65,8.67,8.64,8.65,4932000.0
2011-03-25 12:00:00,8.66,8.66,8.65,8.66,3536000.0,8.66,8.66,8.65,8.66,3536000.0
2011-03-25 12:30:00,8.66,8.66,8.62,8.63,3512000.0,8.66,8.66,8.62,8.63,3512000.0
2011-03-25 13:00:00,8.63,8.63,8.58,8.6,5186000.0,8.63,8.63,8.58,8.6,5186000.0
2011-03-25 13:30:00,8.6,8.61,8.56,8.58,4112000.0,8.6,8.61,8.56,8.58,4112000.0
2011-03-25 14:00:00,8.58,8.58,8.56,8.57,4216000.0,8.58,8.58,8.56,8.57,4216000.0
2011-03-25 14:30:00,8.57,8.58,8.55,8.57,3542000.0,8.57,8.58,8.55,8.57,3542000.0
2011-03-25 15:00:00,8.57,8.6,8.56,8.56,5172000.0,8.57,8.6,8.56,8.56,5172000.0
2011-03-25 15:30:00,8.56,8.57,8.54,8.55,10254000.0,8.56,8.57,8.54,8.55,10254000.0
2011-03-28 09:30:00,8.59,8.63,8.54,8.54,9930000.0,8.59,8.63,8.54,8.54,9930000.0
2011-03-28 10:00:00,8.55,8.55,8.47,8.51,11552000.0,8.55,8.55,8.47,8.51,11552000.0
2011-03-28 10:30:00,8.5,8.54,8.49,8.52,5770000.0,8.5,8.54,8.49,8.52,5770000.0
2011-03-28 11:00:00,8.52,8.55,8.51,8.53,3626000.0,8.52,8.55,8.51,8.53,3626000.0
2011-03-28 11:30:00,8.53,8.54,8.5,8.53,2978000.0,8.53,8.54,8.5,8.53,2978000.0
2011-03-28 12:00:00,8.53,8.54,8.52,8.53,2250000.0,8.53,8.54,8.52,8.53,2250000.0
2011-03-28 12:30:00,8.53,8.55,8.53,8.53,2772000.0,8.53,8.55,8.53,8.53,2772000.0
2011-03-28 13:00:00,8.53,8.57,8.53,8.54,3656000.0,8.53,8.57,8.53,8.54,3656000.0
2011-03-28 13:30:00,8.54,8.56,8.53,8.53,2296000.0,8.54,8.56,8.53,8.53,2296000.0
2011-03-28 14:00:00,8.53,8.54,8.52,8.53,2238000.0,8.53,8.54,8.52,8.53,2238000.0
2011-03-28 14:30:00,8.53,8.55,8.5,8.51,3302000.0,8.53,8.55,8.5,8.51,3302000.0
2011-03-28 15:00:00,8.51,8.54,8.51,8.51,2510000.0,8.51,8.54,8.51,8.51,2510000.0
2011-03-28 15:30:00,8.51,8.52,8.46,8.47,8476000.0,8.51,8.52,8.46,8.47,8476000.0
2011-03-29 09:30:00,8.54,8.66,8.5,8.64,18274000.0,8.54,8.66,8.5,8.64,18274000.0
2011-03-29 10:00:00,8.63,8.69,8.63,8.66,12936000.0,8.63,8.69,8.63,8.66,12936000.0
2011-03-29 10:30:00,8.66,8.71,8.64,8.69,7820000.0,8.66,8.71,8.64,8.69,7820000.0
2011-03-29 11:00:00,8.69,8.74,8.69,8.7,7284000.0,8.69,8.74,8.69,8.7,7284000.0
2011-03-29 11:30:00,8.7,8.71,8.68,8.71,3808000.0,8.7,8.71,8.68,8.71,3808000.0
2011-03-29 12:00:00,8.7,8.71,8.66,8.67,3508000.0,8.7,8.71,8.66,8.67,3508000.0
2011-03-29 12:30:00,8.67,8.69,8.66,8.69,4976000.0,8.67,8.69,8.66,8.69,4976000.0
2011-03-29 13:00:00,8.69,8.7,8.68,8.69,2732000.0,8.69,8.7,8.68,8.69,2732000.0
2011-03-29 13:30:00,8.69,8.71,8.69,8.7,2926000.0,8.69,8.71,8.69,8.7,2926000.0
2011-03-29 14:00:00,8.7,8.72,8.69,8.7,4568000.0,8.7,8.72,8.69,8.7,4568000.0
2011-03-29 14:30:00,8.7,8.73,8.7,8.72,4504000.0,8.7,8.73,8.7,8.72,4504000.0
2011-03-29 15:00:00,8.72,8.74,8.71,8.73,6150000.0,8.72,8.74,8.71,8.73,6150000.0
2011-03-29 15:30:00,8.73,8.74,8.71,8.73,12872000.0,8.73,8.74,8.71,8.73,12872000.0
2011-03-30 09:30:00,8.89,8.99,8.88,8.97,26646000.0,8.89,8.99,8.88,8.97,26646000.0
2011-03-30 10:00:00,8.97,8.98,8.9,8.91,10170000.0,8.97,8.98,8.9,8.91,10170000.0
2011-03-30 10:30:00,8.91,8.97,8.91,8.97,8146000.0,8.91,8.97,8.91,8.97,8146000.0
2011-03-30 11:00:00,8.96,8.97,8.92,8.92,4772000.0,8.96,8.97,8.92,8.92,4772000.0
2011-03-30 11:30:00,8.93,8.96,8.92,8.95,5914000.0,8.93,8.96,8.92,8.95,5914000.0
2011-03-30 12:00:00,8.95,9.01,8.95,9.0,9602000.0,8.95,9.01,8.95,9.0,9602000.0
2011-03-30 12:30:00,9.0,9.02,8.99,9.02,7818000.0,9.0,9.02,8.99,9.02,7818000.0
2011-03-30 13:00:00,9.02,9.06,9.01,9.05,11422000.0,9.02,9.06,9.01,9.05,11422000.0
2011-03-30 13:30:00,9.05,9.05,9.02,9.03,6272000.0,9.05,9.05,9.02,9.03,6272000.0
2011-03-30 14:00:00,9.03,9.06,9.03,9.05,7192000.0,9.03,9.06,9.03,9.05,7192000.0
2011-03-30 14:30:00,9.05,9.06,9.0,9.01,7278000.0,9.05,9.06,9.0,9.01,7278000.0
2011-03-30 15:00:00,9.01,9.04,9.0,9.03,7338000.0,9.01,9.04,9.0,9.03,7338000.0
2011-03-30 15:30:00,9.03,9.04,8.96,8.97,16248000.0,9.03,9.04,8.96,8.97,16248000.0
2011-03-31 09:30:00,8.97,9.03,8.93,9.0,13302000.0,8.97,9.03,8.93,9.0,13302000.0
2011-03-31 10:00:00,8.99,9.05,8.96,9.03,9618000.0,8.99,9.05,8.96,9.03,9618000.0
2011-03-31 10:30:00,9.03,9.08,9.03,9.05,8544000.0,9.03,9.08,9.03,9.05,8544000.0
2011-03-31 11:00:00,9.05,9.06,8.99,9.0,4574000.0,9.05,9.06,8.99,9.0,4574000.0
2011-03-31 11:30:00,9.0,9.01,8.97,8.97,3944000.0,9.0,9.01,8.97,8.97,3944000.0
2011-03-31 12:00:00,8.97,8.99,8.94,8.97,5398000.0,8.97,8.99,8.94,8.97,5398000.0
2011-03-31 12:30:00,8.96,9.04,8.96,9.03,10580000.0,8.96,9.04,8.96,9.03,10580000.0
2011-03-31 13:00:00,9.03,9.06,9.03,9.05,5468000.0,9.03,9.06,9.03,9.05,5468000.0
2011-03-31 13:30:00,9.05,9.06,9.04,9.04,4150000.0,9.05,9.06,9.04,9.04,4150000.0
2011-03-31 14:00:00,9.04,9.04,9.02,9.02,3574000.0,9.04,9.04,9.02,9.02,3574000.0
2011-03-31 14:30:00,9.02,9.03,9.02,9.03,2940000.0,9.02,9.03,9.02,9.03,2940000.0
2011-03-31 15:00:00,9.03,9.03,9.01,9.02,3096000.0,9.03,9.03,9.01,9.02,3096000.0
2011-03-31 15:30:00,9.02,9.03,9.0,9.01,10988000.0,9.02,9.03,9.0,9.01,10988000.0
2011-04-01 09:30:00,9.08,9.09,9.04,9.06,12078000.0,9.08,9.09,9.04,9.06,12078000.0
2011-04-01 10:00:00,9.06,9.15,9.05,9.14,10684000.0,9.06,9.15,9.05,9.14,10684000.0
2011-04-01 10:30:00,9.14,9.16,9.12,9.13,10964000.0,9.14,9.16,9.12,9.13,10964000.0
2011-04-01 11:00:00,9.13,9.15,9.12,9.14,3790000.0,9.13,9.15,9.12,9.14,3790000.0
2011-04-01 11:30:00,9.14,9.16,9.14,9.15,5360000.0,9.14,9.16,9.14,9.15,5360000.0
2011-04-01 12:00:00,9.15,9.15,9.11,9.12,3566000.0,9.15,9.15,9.11,9.12,3566000.0
2011-04-01 12:30:00,9.12,9.13,9.1,9.13,4010000.0,9.12,9.13,9.1,9.13,4010000.0
2011-04-01 13:00:00,9.13,9.13,9.12,9.12,2122000.0,9.13,9.13,9.12,9.12,2122000.0
2011-04-01 13:30:00,9.12,9.12,9.09,9.11,2976000.0,9.12,9.12,9.09,9.11,2976000.0
2011-04-01 14:00:00,9.11,9.11,9.08,9.09,1982000.0,9.11,9.11,9.08,9.09,1982000.0
2011-04-01 14:30:00,9.09,9.09,9.01,9.03,7408000.0,9.09,9.09,9.01,9.03,7408000.0
2011-04-01 15:00:00,9.03,9.03,8.93,8.97,20418000.0,9.03,9.03,8.93,8.97,20418000.0
2011-04-01 15:30:00,8.97,9.01,8.97,9.01,18160000.0,8.97,9.01,8.97,9.01,18160000.0
2011-04-04 09:30:00,9.04,9.12,9.04,9.1,12636000.0,9.04,9.12,9.04,9.1,12636000.0
2011-04-04 10:00:00,9.1,9.1,9.03,9.06,8324000.0,9.1,9.1,9.03,9.06,8324000.0
2011-04-04 10:30:00,9.06,9.09,9.06,9.07,3642000.0,9.06,9.09,9.06,9.07,3642000.0
2011-04-04 11:00:00,9.07,9.17,9.07,9.17,10046000.0,9.07,9.17,9.07,9.17,10046000.0
2011-04-04 11:30:00,9.17,9.18,9.15,9.18,6488000.0,9.17,9.18,9.15,9.18,6488000.0
2011-04-04 12:00:00,9.17,9.18,9.14,9.15,3738000.0,9.17,9.18,9.14,9.15,3738000.0
2011-04-04 12:30:00,9.15,9.15,9.13,9.15,3530000.0,9.15,9.15,9.13,9.15,3530000.0
2011-04-04 13:00:00,9.15,9.15,9.14,9.14,2056000.0,9.15,9.15,9.14,9.14,2056000.0
2011-04-04 13:30:00,9.14,9.15,9.07,9.09,6182000.0,9.14,9.15,9.07,9.09,6182000.0
2011-04-04 14:00:00,9.09,9.11,9.08,9.1,4734000.0,9.09,9.11,9.08,9.1,4734000.0
2011-04-04 14:30:00,9.1,9.11,9.09,9.11,2346000.0,9.1,9.11,9.09,9.11,2346000.0
2011-04-04 15:00:00,9.11,9.14,9.08,9.13,5742000.0,9.11,9.14,9.08,9.13,5742000.0
2011-04-04 15:30:00,9.13,9.15,9.12,9.15,9246000.0,9.13,9.15,9.12,9.15,9246000.0
2011-04-05 09:30:00,9.12,9.22,9.09,9.18,14578000.0,9.12,9.22,9.09,9.18,14578000.0
2011-04-05 10:00:00,9.18,9.28,9.15,9.27,14964000.0,9.18,9.28,9.15,9.27,14964000.0
2011-04-05 10:30:00,9.27,9.32,9.25,9.25,11924000.0,9.27,9.32,9.25,9.25,11924000.0
2011-04-05 11:00:00,9.25,9.26,9.21,9.23,8196000.0,9.25,9.26,9.21,9.23,8196000.0
2011-04-05 11:30:00,9.23,9.29,9.22,9.27,5366000.0,9.23,9.29,9.22,9.27,5366000.0
2011-04-05 12:00:00,9.27,9.29,9.25,9.27,4836000.0,9.27,9.29,9.25,9.27,4836000.0
2011-04-05 12:30:00,9.27,9.28,9.26,9.27,5896000.0,9.27,9.28,9.26,9.27,5896000.0
2011-04-05 13:00:00,9.27,9.31,9.27,9.29,3940000.0,9.27,9.31,9.27,9.29,3940000.0
2011-04-05 13:30:00,9.29,9.3,9.26,9.27,4012000.0,9.29,9.3,9.26,9.27,4012000.0
2011-04-05 14:00:00,9.27,9.29,9.25,9.29,4170000.0,9.27,9.29,9.25,9.29,4170000.0
2011-04-05 14:30:00,9.29,9.29,9.23,9.24,7334000.0,9.29,9.29,9.23,9.24,7334000.0
2011-04-05 15:00:00,9.24,9.27,9.22,9.25,6140000.0,9.24,9.27,9.22,9.25,6140000.0
2011-04-05 15:30:00,9.25,9.29,9.24,9.26,11394000.0,9.25,9.29,9.24,9.26,11394000.0
2011-04-06 09:30:00,9.31,9.41,9.25,9.35,18916000.0,9.31,9.41,9.25,9.35,18916000.0
2011-04-06 10:00:00,9.36,9.36,9.28,9.3,10556000.0,9.36,9.36,9.28,9.3,10556000.0
2011-04-06 10:30:00,9.3,9.31,9.26,9.28,6702000.0,9.3,9.31,9.26,9.28,6702000.0
2011-04-06 11:00:00,9.28,9.29,9.15,9.18,11014000.0,9.28,9.29,9.15,9.18,11014000.0
2011-04-06 11:30:00,9.18,9.19,9.1,9.11,7634000.0,9.18,9.19,9.1,9.11,7634000.0
2011-04-06 12:00:00,9.11,9.13,9.09,9.1,8102000.0,9.11,9.13,9.09,9.1,8102000.0
2011-04-06 12:30:00,9.1,9.11,9.06,9.06,6022000.0,9.1,9.11,9.06,9.06,6022000.0
2011-04-06 13:00:00,9.06,9.11,9.06,9.11,6490000.0,9.06,9.11,9.06,9.11,6490000.0
2011-04-06 13:30:00,9.11,9.13,9.1,9.12,4260000.0,9.11,9.13,9.1,9.12,4260000.0
2011-04-06 14:00:00,9.12,9.16,9.12,9.15,5162000.0,9.12,9.16,9.12,9.15,5162000.0
2011-04-06 14:30:00,9.14,9.18,9.14,9.16,4880000.0,9.14,9.18,9.14,9.16,4880000.0
2011-04-06 15:00:00,9.17,9.18,9.14,9.14,5366000.0,9.17,9.18,9.14,9.14,5366000.0
2011-04-06 15:30:00,9.14,9.16,9.13,9.14,8052000.0,9.14,9.16,9.13,9.14,8052000.0
2011-04-07 09:30:00,9.14,9.26,9.12,9.22,11496000.0,9.14,9.26,9.12,9.22,11496000.0
2011-04-07 10:00:00,9.22,9.23,9.16,9.16,6864000.0,9.22,9.23,9.16,9.16,6864000.0
2011-04-07 10:30:00,9.16,9.2,9.09,9.19,11972000.0,9.16,9.2,9.09,9.19,11972000.0
2011-04-07 11:00:00,9.19,9.2,9.15,9.16,5788000.0,9.19,9.2,9.15,9.16,5788000.0
2011-04-07 11:30:00,9.15,9.17,9.09,9.17,6856000.0,9.15,9.17,9.09,9.17,6856000.0
2011-04-07 12:00:00,9.17,9.23,9.16,9.21,5906000.0,9.17,9.23,9.16,9.21,5906000.0
2011-04-07 12:30:00,9.21,9.24,9.21,9.22,4200000.0,9.21,9.24,9.21,9.22,4200000.0
2011-04-07 13:00:00,9.22,9.23,9.18,9.19,3580000.0,9.22,9.23,9.18,9.19,3580000.0
2011-04-07 13:30:00,9.19,9.2,9.15,9.18,3396000.0,9.19,9.2,9.15,9.18,3396000.0
2011-04-07 14:00:00,9.18,9.2,9.18,9.18,3634000.0,9.18,9.2,9.18,9.18,3634000.0
2011-04-07 14:30:00,9.18,9.24,9.18,9.23,5194000.0,9.18,9.24,9.18,9.23,5194000.0
2011-04-07 15:00:00,9.23,9.24,9.21,9.21,6920000.0,9.23,9.24,9.21,9.21,6920000.0
2011-04-07 15:30:00,9.21,9.25,9.21,9.25,10316000.0,9.21,9.25,9.21,9.25,10316000.0
2011-04-08 09:30:00,9.27,9.31,9.24,9.29,12462000.0,9.27,9.31,9.24,9.29,12462000.0
2011-04-08 10:00:00,9.29,9.31,9.26,9.28,7384000.0,9.29,9.31,9.26,9.28,7384000.0
2011-04-08 10:30:00,9.27,9.29,9.27,9.27,3724000.0,9.27,9.29,9.27,9.27,3724000.0
2011-04-08 11:00:00,9.28,9.28,9.25,9.27,3860000.0,9.28,9.28,9.25,9.27,3860000.0
2011-04-08 11:30:00,9.27,9.3,9.26,9.27,3452000.0,9.27,9.3,9.26,9.27,3452000.0
2011-04-08 12:00:00,9.27,9.28,9.26,9.27,2004000.0,9.27,9.28,9.26,9.27,2004000.0
2011-04-08 12:30:00,9.27,9.28,9.24,9.25,3164000.0,9.27,9.28,9.24,9.25,3164000.0
2011-04-08 13:00:00,9.25,9.27,9.25,9.26,2800000.0,9.25,9.27,9.25,9.26,2800000.0
2011-04-08 13:30:00,9.26,9.26,9.24,9.25,3324000.0,9.26,9.26,9.24,9.25,3324000.0
2011-04-08 14:00:00,9.25,9.26,9.23,9.24,3822000.0,9.25,9.26,9.23,9.24,3822000.0
2011-04-08 14:30:00,9.24,9.25,9.14,9.14,8990000.0,9.24,9.25,9.14,9.14,8990000.0
2011-04-08 15:00:00,9.14,9.2,9.14,9.19,6088000.0,9.14,9.2,9.14,9.19,6088000.0
2011-04-08 15:30:00,9.19,9.25,9.18,9.24,9524000.0,9.19,9.25,9.18,9.24,9524000.0
2011-04-11 09:30:00,9.24,9.32,9.23,9.25,11956000.0,9.24,9.32,9.23,9.25,11956000.0
2011-04-11 10:00:00,9.25,9.25,9.18,9.2,7374000.0,9.25,9.25,9.18,9.2,7374000.0
2011-04-11 10:30:00,9.2,9.24,9.18,9.22,3756000.0,9.2,9.24,9.18,9.22,3756000.0
2011-04-11 11:00:00,9.23,9.25,9.21,9.23,2918000.0,9.23,9.25,9.21,9.23,2918000.0
2011-04-11 11:30:00,9.23,9.23,9.16,9.16,4518000.0,9.23,9.23,9.16,9.16,4518000.0
2011-04-11 12:00:00,9.17,9.19,9.14,9.18,4352000.0,9.17,9.19,9.14,9.18,4352000.0
2011-04-11 12:30:00,9.18,9.18,9.15,9.16,2942000.0,9.18,9.18,9.15,9.16,2942000.0
2011-04-11 13:00:00,9.16,9.2,9.15,9.19,3182000.0,9.16,9.2,9.15,9.19,3182000.0
2011-04-11 13:30:00,9.19,9.2,9.16,9.18,2974000.0,9.19,9.2,9.16,9.18,2974000.0
2011-04-11 14:00:00,9.18,9.21,9.17,9.19,2772000.0,9.18,9.21,9.17,9.19,2772000.0
2011-04-11 14:30:00,9.19,9.21,9.15,9.15,3824000.0,9.19,9.21,9.15,9.15,3824000.0
2011-04-11 15:00:00,9.15,9.17,9.09,9.15,5340000.0,9.15,9.17,9.09,9.15,5340000.0
2011-04-11 15:30:00,9.15,9.2,9.15,9.2,6284000.0,9.15,9.2,9.15,9.2,6284000.0
2011-04-12 09:30:00,9.15,9.23,9.15,9.16,16336000.0,9.15,9.23,9.15,9.16,16336000.0
2011-04-12 10:00:00,9.16,9.2,9.14,9.2,9712000.0,9.16,9.2,9.14,9.2,9712000.0
2011-04-12 10:30:00,9.19,9.2,9.14,9.15,6796000.0,9.19,9.2,9.14,9.15,6796000.0
2011-04-12 11:00:00,9.15,9.17,9.14,9.16,4484000.0,9.15,9.17,9.14,9.16,4484000.0
2011-04-12 11:30:00,9.16,9.16,9.13,9.14,4186000.0,9.16,9.16,9.13,9.14,4186000.0
2011-04-12 12:00:00,9.13,9.14,9.1,9.11,3696000.0,9.13,9.14,9.1,9.11,3696000.0
2011-04-12 12:30:00,9.11,9.12,9.08,9.08,5130000.0,9.11,9.12,9.08,9.08,5130000.0
2011-04-12 13:00:00,9.08,9.1,9.06,9.09,5138000.0,9.08,9.1,9.06,9.09,5138000.0
2011-04-12 13:30:00,9.1,9.1,9.05,9.07,6884000.0,9.1,9.1,9.05,9.07,6884000.0
2011-04-12 14:00:00,9.07,9.08,9.03,9.04,8202000.0,9.07,9.08,9.03,9.04,8202000.0
2011-04-12 14:30:00,9.04,9.05,9.01,9.02,7208000.0,9.04,9.05,9.01,9.02,7208000.0
2011-04-12 15:00:00,9.02,9.04,8.98,8.99,12202000.0,9.02,9.04,8.98,8.99,12202000.0
2011-04-12 15:30:00,8.99,9.02,8.97,9.02,12864000.0,8.99,9.02,8.97,9.02,12864000.0
2011-04-13 09:30:00,9.04,9.09,8.99,9.06,14670000.0,9.04,9.09,8.99,9.06,14670000.0
2011-04-13 10:00:00,9.06,9.08,9.02,9.07,7226000.0,9.06,9.08,9.02,9.07,7226000.0
2011-04-13 10:30:00,9.07,9.12,9.05,9.11,8150000.0,9.07,9.12,9.05,9.11,8150000.0
2011-04-13 11:00:00,9.11,9.14,9.11,9.13,5714000.0,9.11,9.14,9.11,9.13,5714000.0
2011-04-13 11:30:00,9.13,9.14,9.08,9.09,6630000.0,9.13,9.14,9.08,9.09,6630000.0
2011-04-13 12:00:00,9.09,9.12,9.08,9.1,3846000.0,9.09,9.12,9.08,9.1,3846000.0
2011-04-13 12:30:00,9.1,9.1,9.05,9.08,3058000.0,9.1,9.1,9.05,9.08,3058000.0
2011-04-13 13:00:00,9.08,9.1,9.06,9.07,2882000.0,9.08,9.1,9.06,9.07,2882000.0
2011-04-13 13:30:00,9.07,9.07,9.03,9.03,3362000.0,9.07,9.07,9.03,9.03,3362000.0
2011-04-13 14:00:00,9.04,9.09,9.04,9.09,4068000.0,9.04,9.09,9.04,9.09,4068000.0
2011-04-13 14:30:00,9.09,9.11,9.08,9.1,3126000.0,9.09,9.11,9.08,9.1,3126000.0
2011-04-13 15:00:00,9.1,9.13,9.1,9.11,5798000.0,9.1,9.13,9.1,9.11,5798000.0
2011-04-13 15:30:00,9.11,9.13,9.09,9.11,8016000.0,9.11,9.13,9.09,9.11,8016000.0
2011-04-14 09:30:00,9.07,9.07,8.97,9.0,9536000.0,9.07,9.07,8.97,9.0,9536000.0
2011-04-14 10:00:00,9.0,9.06,8.98,9.06,8320000.0,9.0,9.06,8.98,9.06,8320000.0
2011-04-14 10:30:00,9.06,9.08,8.99,9.0,5506000.0,9.06,9.08,8.99,9.0,5506000.0
2011-04-14 11:00:00,9.0,9.02,8.98,8.99,4158000.0,9.0,9.02,8.98,8.99,4158000.0
2011-04-14 11:30:00,8.99,9.0,8.98,8.99,3194000.0,8.99,9.0,8.98,8.99,3194000.0
2011-04-14 12:00:00,8.99,9.02,8.99,9.0,3616000.0,8.99,9.02,8.99,9.0,3616000.0
2011-04-14 12:30:00,9.0,9.0,8.97,8.99,3442000.0,9.0,9.0,8.97,8.99,3442000.0
2011-04-14 13:00:00,8.99,9.0,8.97,9.0,2816000.0,8.99,9.0,8.97,9.0,2816000.0
2011-04-14 13:30:00,9.0,9.01,8.99,9.01,4670000.0,9.0,9.01,8.99,9.01,4670000.0
2011-04-14 14:00:00,9.0,9.06,9.0,9.05,3396000.0,9.0,9.06,9.0,9.05,3396000.0
2011-04-14 14:30:00,9.05,9.06,9.04,9.05,5416000.0,9.05,9.06,9.04,9.05,5416000.0
2011-04-14 15:00:00,9.05,9.1,9.05,9.1,5188000.0,9.05,9.1,9.05,9.1,5188000.0
2011-04-14 15:30:00,9.1,9.1,9.07,9.09,7366000.0,9.1,9.1,9.07,9.09,7366000.0
2011-04-15 09:30:00,9.05,9.06,8.95,8.99,19282000.0,9.05,9.06,8.95,8.99,19282000.0
2011-04-15 10:00:00,8.99,9.03,8.99,9.02,6358000.0,8.99,9.03,8.99,9.02,6358000.0
2011-04-15 10:30:00,9.03,9.07,9.01,9.07,5450000.0,9.03,9.07,9.01,9.07,5450000.0
2011-04-15 11:00:00,9.06,9.09,9.05,9.07,4596000.0,9.06,9.09,9.05,9.07,4596000.0
2011-04-15 11:30:00,9.07,9.07,9.03,9.04,4000000.0,9.07,9.07,9.03,9.04,4000000.0
2011-04-15 12:00:00,9.04,9.07,9.04,9.05,3012000.0,9.04,9.07,9.04,9.05,3012000.0
2011-04-15 12:30:00,9.05,9.06,9.03,9.05,3648000.0,9.05,9.06,9.03,9.05,3648000.0
2011-04-15 13:00:00,9.04,9.05,9.01,9.03,3664000.0,9.04,9.05,9.01,9.03,3664000.0
2011-04-15 13:30:00,9.03,9.03,9.01,9.02,2474000.0,9.03,9.03,9.01,9.02,2474000.0
2011-04-15 14:00:00,9.02,9.03,9.02,9.03,2504000.0,9.02,9.03,9.02,9.03,2504000.0
2011-04-15 14:30:00,9.03,9.04,9.01,9.02,2814000.0,9.03,9.04,9.01,9.02,2814000.0
2011-04-15 15:00:00,9.02,9.02,8.97,8.99,7840000.0,9.02,9.02,8.97,8.99,7840000.0
2011-04-15 15:30:00,8.99,9.0,8.98,9.0,15162000.0,8.99,9.0,8.98,9.0,15162000.0
2011-04-18 09:30:00,8.92,8.95,8.83,8.84,19584000.0,8.92,8.95,8.83,8.84,19584000.0
2011-04-18 10:00:00,8.84,8.87,8.77,8.87,14258000.0,8.84,8.87,8.77,8.87,14258000.0
2011-04-18 10:30:00,8.87,8.92,8.83,8.83,9278000.0,8.87,8.92,8.83,8.83,9278000.0
2011-04-18 11:00:00,8.83,8.87,8.81,8.85,4976000.0,8.83,8.87,8.81,8.85,4976000.0
2011-04-18 11:30:00,8.85,8.88,8.84,8.86,4044000.0,8.85,8.88,8.84,8.86,4044000.0
2011-04-18 12:00:00,8.86,8.87,8.83,8.86,4020000.0,8.86,8.87,8.83,8.86,4020000.0
2011-04-18 12:30:00,8.86,8.86,8.83,8.83,2364000.0,8.86,8.86,8.83,8.83,2364000.0
2011-04-18 13:00:00,8.83,8.83,8.8,8.81,3128000.0,8.83,8.83,8.8,8.81,3128000.0
2011-04-18 13:30:00,8.81,8.87,8.81,8.86,3012000.0,8.81,8.87,8.81,8.86,3012000.0
2011-04-18 14:00:00,8.86,8.88,8.84,8.87,3164000.0,8.86,8.88,8.84,8.87,3164000.0
2011-04-18 14:30:00,8.87,8.9,8.86,8.89,4022000.0,8.87,8.9,8.86,8.89,4022000.0
2011-04-18 15:00:00,8.89,8.92,8.86,8.9,4384000.0,8.89,8.92,8.86,8.9,4384000.0
2011-04-18 15:30:00,8.9,8.93,8.88,8.92,9442000.0,8.9,8.93,8.88,8.92,9442000.0
2011-04-19 09:30:00,8.92,8.97,8.9,8.93,7612000.0,8.92,8.97,8.9,8.93,7612000.0
2011-04-19 10:00:00,8.92,8.97,8.91,8.95,4962000.0,8.92,8.97,8.91,8.95,4962000.0
2011-04-19 10:30:00,8.95,8.95,8.88,8.89,3798000.0,8.95,8.95,8.88,8.89,3798000.0
2011-04-19 11:00:00,8.89,8.9,8.83,8.84,4662000.0,8.89,8.9,8.83,8.84,4662000.0
2011-04-19 11:30:00,8.84,8.87,8.84,8.87,2860000.0,8.84,8.87,8.84,8.87,2860000.0
2011-04-19 12:00:00,8.87,8.9,8.86,8.9,2722000.0,8.87,8.9,8.86,8.9,2722000.0
2011-04-19 12:30:00,8.9,8.92,8.9,8.91,2680000.0,8.9,8.92,8.9,8.91,2680000.0
2011-04-19 13:00:00,8.91,8.94,8.9,8.92,2048000.0,8.91,8.94,8.9,8.92,2048000.0
2011-04-19 13:30:00,8.93,8.94,8.92,8.93,1880000.0,8.93,8.94,8.92,8.93,1880000.0
2011-04-19 14:00:00,8.93,8.94,8.92,8.92,3654000.0,8.93,8.94,8.92,8.92,3654000.0
2011-04-19 14:30:00,8.92,8.96,8.91,8.94,3260000.0,8.92,8.96,8.91,8.94,3260000.0
2011-04-19 15:00:00,8.94,8.96,8.93,8.94,2920000.0,8.94,8.96,8.93,8.94,2920000.0
2011-04-19 15:30:00,8.94,8.95,8.92,8.94,7474000.0,8.94,8.95,8.92,8.94,7474000.0
2011-04-20 09:30:00,9.08,9.18,9.08,9.18,11664000.0,9.08,9.18,9.08,9.18,11664000.0
2011-04-20 10:00:00,9.18,9.25,9.16,9.21,14010000.0,9.18,9.25,9.16,9.21,14010000.0
2011-04-20 10:30:00,9.21,9.23,9.2,9.22,5358000.0,9.21,9.23,9.2,9.22,5358000.0
2011-04-20 11:00:00,9.22,9.22,9.18,9.21,5002000.0,9.22,9.22,9.18,9.21,5002000.0
2011-04-20 11:30:00,9.21,9.25,9.2,9.24,4534000.0,9.21,9.25,9.2,9.24,4534000.0
2011-04-20 12:00:00,9.24,9.25,9.22,9.22,2988000.0,9.24,9.25,9.22,9.22,2988000.0
2011-04-20 12:30:00,9.22,9.22,9.19,9.19,3842000.0,9.22,9.22,9.19,9.19,3842000.0
2011-04-20 13:00:00,9.19,9.21,9.19,9.21,2714000.0,9.19,9.21,9.19,9.21,2714000.0
2011-04-20 13:30:00,9.21,9.23,9.2,9.22,2170000.0,9.21,9.23,9.2,9.22,2170000.0
2011-04-20 14:00:00,9.22,9.22,9.2,9.21,3160000.0,9.22,9.22,9.2,9.21,3160000.0
2011-04-20 14:30:00,9.21,9.23,9.21,9.23,2924000.0,9.21,9.23,9.21,9.23,2924000.0
2011-04-20 15:00:00,9.23,9.23,9.19,9.23,5624000.0,9.23,9.23,9.19,9.23,5624000.0
2011-04-20 15:30:00,9.23,9.23,9.19,9.2,12644000.0,9.23,9.23,9.19,9.2,12644000.0
2011-04-21 09:30:00,9.23,9.24,9.15,9.2,7294000.0,9.23,9.24,9.15,9.2,7294000.0
2011-04-21 10:00:00,9.19,9.2,9.16,9.17,5080000.0,9.19,9.2,9.16,9.17,5080000.0
2011-04-21 10:30:00,9.17,9.21,9.17,9.2,3392000.0,9.17,9.21,9.17,9.2,3392000.0
2011-04-21 11:00:00,9.2,9.21,9.17,9.2,4700000.0,9.2,9.21,9.17,9.2,4700000.0
2011-04-21 11:30:00,9.2,9.28,9.2,9.27,7542000.0,9.2,9.28,9.2,9.27,7542000.0
2011-04-21 12:00:00,9.27,9.28,9.26,9.27,3040000.0,9.27,9.28,9.26,9.27,3040000.0
2011-04-21 12:30:00,9.27,9.27,9.24,9.25,2526000.0,9.27,9.27,9.24,9.25,2526000.0
2011-04-21 13:00:00,9.25,9.26,9.24,9.25,1398000.0,9.25,9.26,9.24,9.25,1398000.0
2011-04-21 13:30:00,9.25,9.25,9.23,9.24,2092000.0,9.25,9.25,9.23,9.24,2092000.0
2011-04-21 14:00:00,9.24,9.26,9.23,9.25,2262000.0,9.24,9.26,9.23,9.25,2262000.0
2011-04-21 14:30:00,9.25,9.26,9.24,9.25,2422000.0,9.25,9.26,9.24,9.25,2422000.0
2011-04-21 15:00:00,9.25,9.26,9.24,9.25,3250000.0,9.25,9.26,9.24,9.25,3250000.0
2011-04-21 15:30:00,9.25,9.3,9.25,9.3,13904000.0,9.25,9.3,9.25,9.3,13904000.0
2011-04-25 09:30:00,9.28,9.32,9.25,9.28,12388000.0,9.28,9.32,9.25,9.28,12388000.0
2011-04-25 10:00:00,9.29,9.29,9.19,9.23,8410000.0,9.29,9.29,9.19,9.23,8410000.0
2011-04-25 10:30:00,9.23,9.27,9.23,9.27,4706000.0,9.23,9.27,9.23,9.27,4706000.0
2011-04-25 11:00:00,9.27,9.29,9.25,9.26,3040000.0,9.27,9.29,9.25,9.26,3040000.0
2011-04-25 11:30:00,9.26,9.29,9.26,9.28,3126000.0,9.26,9.29,9.26,9.28,3126000.0
2011-04-25 12:00:00,9.28,9.29,9.26,9.26,1964000.0,9.28,9.29,9.26,9.26,1964000.0
2011-04-25 12:30:00,9.26,9.27,9.25,9.26,2556000.0,9.26,9.27,9.25,9.26,2556000.0
2011-04-25 13:00:00,9.26,9.27,9.25,9.27,1590000.0,9.26,9.27,9.25,9.27,1590000.0
2011-04-25 13:30:00,9.27,9.27,9.25,9.26,4086000.0,9.27,9.27,9.25,9.26,4086000.0
2011-04-25 14:00:00,9.26,9.27,9.25,9.27,3842000.0,9.26,9.27,9.25,9.27,3842000.0
2011-04-25 14:30:00,9.27,9.29,9.27,9.28,3998000.0,9.27,9.29,9.27,9.28,3998000.0
2011-04-25 15:00:00,9.28,9.29,9.27,9.29,3496000.0,9.28,9.29,9.27,9.29,3496000.0
2011-04-25 15:30:00,9.29,9.29,9.27,9.27,8746000.0,9.29,9.29,9.27,9.27,8746000.0
2011-04-26 09:30:00,9.31,9.32,9.28,9.31,9770000.0,9.31,9.32,9.28,9.31,9770000.0
2011-04-26 10:00:00,9.31,9.31,9.25,9.25,8940000.0,9.31,9.31,9.25,9.25,8940000.0
2011-04-26 10:30:00,9.25,9.28,9.21,9.26,8010000.0,9.25,9.28,9.21,9.26,8010000.0
2011-04-26 11:00:00,9.26,9.27,9.2,9.2,6726000.0,9.26,9.27,9.2,9.2,6726000.0
2011-04-26 11:30:00,9.2,9.21,9.17,9.18,7452000.0,9.2,9.21,9.17,9.18,7452000.0
2011-04-26 12:00:00,9.18,9.19,9.17,9.17,6820000.0,9.18,9.19,9.17,9.17,6820000.0
2011-04-26 12:30:00,9.17,9.17,9.09,9.09,7404000.0,9.17,9.17,9.09,9.09,7404000.0
2011-04-26 13:00:00,9.09,9.13,9.09,9.12,6930000.0,9.09,9.13,9.09,9.12,6930000.0
2011-04-26 13:30:00,9.12,9.12,9.04,9.08,11272000.0,9.12,9.12,9.04,9.08,11272000.0
2011-04-26 14:00:00,9.08,9.17,9.07,9.16,9342000.0,9.08,9.17,9.07,9.16,9342000.0
2011-04-26 14:30:00,9.16,9.19,9.14,9.17,8662000.0,9.16,9.19,9.14,9.17,8662000.0
2011-04-26 15:00:00,9.17,9.18,9.13,9.13,8876000.0,9.17,9.18,9.13,9.13,8876000.0
2011-04-26 15:30:00,9.13,9.15,9.07,9.12,23124000.0,9.13,9.15,9.07,9.12,23124000.0
2011-04-27 09:30:00,9.16,9.39,9.14,9.38,95088000.0,9.16,9.39,9.14,9.38,95088000.0
2011-04-27 10:00:00,9.38,9.54,9.35,9.5,55688000.0,9.38,9.54,9.35,9.5,55688000.0
2011-04-27 10:30:00,9.51,9.54,9.44,9.53,38722000.0,9.51,9.54,9.44,9.53,38722000.0
2011-04-27 11:00:00,9.53,9.54,9.47,9.51,15704000.0,9.53,9.54,9.47,9.51,15704000.0
2011-04-27 11:30:00,9.51,9.63,9.5,9.6,38718000.0,9.51,9.63,9.5,9.6,38718000.0
2011-04-27 12:00:00,9.6,9.65,9.59,9.61,17112000.0,9.6,9.65,9.59,9.61,17112000.0
2011-04-27 12:30:00,9.61,9.7,9.59,9.69,22586000.0,9.61,9.7,9.59,9.69,22586000.0
2011-04-27 13:00:00,9.69,9.74,9.67,9.68,27068000.0,9.69,9.74,9.67,9.68,27068000.0
2011-04-27 13:30:00,9.68,9.69,9.64,9.67,12932000.0,9.68,9.69,9.64,9.67,12932000.0
2011-04-27 14:00:00,9.67,9.7,9.63,9.67,16004000.0,9.67,9.7,9.63,9.67,16004000.0
2011-04-27 14:30:00,9.67,9.74,9.66,9.73,16718000.0,9.67,9.74,9.66,9.73,16718000.0
2011-04-27 15:00:00,9.73,9.83,9.69,9.81,32882000.0,9.73,9.83,9.69,9.81,32882000.0
2011-04-27 15:30:00,9.81,9.89,9.8,9.83,54848000.0,9.81,9.89,9.8,9.83,54848000.0
2011-04-28 09:30:00,9.8,9.84,9.74,9.82,27698000.0,9.8,9.84,9.74,9.82,27698000.0
2011-04-28 10:00:00,9.82,9.83,9.69,9.7,16300000.0,9.82,9.83,9.69,9.7,16300000.0
2011-04-28 10:30:00,9.7,9.81,9.69,9.77,12906000.0,9.7,9.81,9.69,9.77,12906000.0
2011-04-28 11:00:00,9.77,9.77,9.7,9.7,7034000.0,9.77,9.77,9.7,9.7,7034000.0
2011-04-28 11:30:00,9.7,9.72,9.64,9.64,10168000.0,9.7,9.72,9.64,9.64,10168000.0
2011-04-28 12:00:00,9.64,9.67,9.61,9.66,9674000.0,9.64,9.67,9.61,9.66,9674000.0
2011-04-28 12:30:00,9.66,9.7,9.63,9.63,5972000.0,9.66,9.7,9.63,9.63,5972000.0
2011-04-28 13:00:00,9.64,9.66,9.62,9.63,5846000.0,9.64,9.66,9.62,9.63,5846000.0
2011-04-28 13:30:00,9.63,9.68,9.62,9.68,4844000.0,9.63,9.68,9.62,9.68,4844000.0
2011-04-28 14:00:00,9.68,9.69,9.63,9.67,6208000.0,9.68,9.69,9.63,9.67,6208000.0
2011-04-28 14:30:00,9.67,9.72,9.65,9.68,6614000.0,9.67,9.72,9.65,9.68,6614000.0
2011-04-28 15:00:00,9.68,9.71,9.66,9.69,5950000.0,9.68,9.71,9.66,9.69,5950000.0
2011-04-28 15:30:00,9.7,9.77,9.69,9.75,16592000.0,9.7,9.77,9.69,9.75,16592000.0
2011-04-29 09:30:00,9.72,9.83,9.71,9.74,13086000.0,9.72,9.83,9.71,9.74,13086000.0
2011-04-29 10:00:00,9.74,9.74,9.69,9.74,8234000.0,9.74,9.74,9.69,9.74,8234000.0
2011-04-29 10:30:00,9.74,9.79,9.69,9.77,7040000.0,9.74,9.79,9.69,9.77,7040000.0
2011-04-29 11:00:00,9.77,9.79,9.75,9.75,3520000.0,9.77,9.79,9.75,9.75,3520000.0
2011-04-29 11:30:00,9.75,9.79,9.75,9.77,4500000.0,9.75,9.79,9.75,9.77,4500000.0
2011-04-29 12:00:00,9.77,9.79,9.76,9.79,2280000.0,9.77,9.79,9.76,9.79,2280000.0
2011-04-29 12:30:00,9.79,9.8,9.76,9.77,3882000.0,9.79,9.8,9.76,9.77,3882000.0
2011-04-29 13:00:00,9.77,9.78,9.75,9.76,3008000.0,9.77,9.78,9.75,9.76,3008000.0
2011-04-29 13:30:00,9.76,9.77,9.74,9.74,3140000.0,9.76,9.77,9.74,9.74,3140000.0
2011-04-29 14:00:00,9.74,9.75,9.74,9.75,3574000.0,9.74,9.75,9.74,9.75,3574000.0
2011-04-29 14:30:00,9.75,9.78,9.74,9.77,4828000.0,9.75,9.78,9.74,9.77,4828000.0
2011-04-29 15:00:00,9.77,9.77,9.74,9.75,5674000.0,9.77,9.77,9.74,9.75,5674000.0
2011-04-29 15:30:00,9.75,9.83,9.74,9.82,21176000.0,9.75,9.83,9.74,9.82,21176000.0
2011-05-02 09:30:00,9.83,9.94,9.81,9.9,18094000.0,9.83,9.94,9.81,9.9,18094000.0
2011-05-02 10:00:00,9.89,9.99,9.89,9.99,17342000.0,9.89,9.99,9.89,9.99,17342000.0
2011-05-02 10:30:00,9.99,10.03,9.96,10.02,17380000.0,9.99,10.03,9.96,10.02,17380000.0
2011-05-02 11:00:00,10.02,10.04,9.95,9.98,13782000.0,10.02,10.04,9.95,9.98,13782000.0
2011-05-02 11:30:00,9.98,10.01,9.94,9.98,10032000.0,9.98,10.01,9.94,9.98,10032000.0
2011-05-02 12:00:00,9.98,10.03,9.96,9.99,10232000.0,9.98,10.03,9.96,9.99,10232000.0
2011-05-02 12:30:00,9.98,10.05,9.97,10.02,8550000.0,9.98,10.05,9.97,10.02,8550000.0
2011-05-02 13:00:00,10.02,10.11,10.02,10.1,10892000.0,10.02,10.11,10.02,10.1,10892000.0
2011-05-02 13:30:00,10.11,10.12,10.08,10.11,10180000.0,10.11,10.12,10.08,10.11,10180000.0
2011-05-02 14:00:00,10.11,10.16,10.1,10.13,14496000.0,10.11,10.16,10.1,10.13,14496000.0
2011-05-02 14:30:00,10.13,10.17,10.1,10.11,11540000.0,10.13,10.17,10.1,10.11,11540000.0
2011-05-02 15:00:00,10.11,10.17,10.09,10.13,13314000.0,10.11,10.17,10.09,10.13,13314000.0
2011-05-02 15:30:00,10.13,10.14,10.04,10.06,22034000.0,10.13,10.14,10.04,10.06,22034000.0
2011-05-03 09:30:00,10.05,10.13,9.96,10.1,24652000.0,10.05,10.13,9.96,10.1,24652000.0
2011-05-03 10:00:00,10.11,10.13,10.03,10.04,12392000.0,10.11,10.13,10.03,10.04,12392000.0
2011-05-03 10:30:00,10.04,10.06,10.01,10.03,8974000.0,10.04,10.06,10.01,10.03,8974000.0
2011-05-03 11:00:00,10.03,10.04,9.99,10.0,6516000.0,10.03,10.04,9.99,10.0,6516000.0
2011-05-03 11:30:00,10.0,10.01,9.97,9.98,5388000.0,10.0,10.01,9.97,9.98,5388000.0
2011-05-03 12:00:00,9.98,9.99,9.94,9.94,5366000.0,9.98,9.99,9.94,9.94,5366000.0
2011-05-03 12:30:00,9.95,9.95,9.83,9.84,8816000.0,9.95,9.95,9.83,9.84,8816000.0
2011-05-03 13:00:00,9.84,9.91,9.84,9.89,7088000.0,9.84,9.91,9.84,9.89,7088000.0
2011-05-03 13:30:00,9.89,9.91,9.87,9.91,3970000.0,9.89,9.91,9.87,9.91,3970000.0
2011-05-03 14:00:00,9.92,9.93,9.88,9.92,6432000.0,9.92,9.93,9.88,9.92,6432000.0
2011-05-03 14:30:00,9.93,9.94,9.88,9.89,5754000.0,9.93,9.94,9.88,9.89,5754000.0
2011-05-03 15:00:00,9.89,9.94,9.89,9.93,8446000.0,9.89,9.94,9.89,9.93,8446000.0
2011-05-03 15:30:00,9.93,9.94,9.88,9.93,11524000.0,9.93,9.94,9.88,9.93,11524000.0
2011-05-04 09:30:00,9.91,9.99,9.86,9.92,13316000.0,9.91,9.99,9.86,9.92,13316000.0
2011-05-04 10:00:00,9.92,9.97,9.88,9.92,10172000.0,9.92,9.97,9.88,9.92,10172000.0
2011-05-04 10:30:00,9.92,9.93,9.86,9.87,8416000.0,9.92,9.93,9.86,9.87,8416000.0
2011-05-04 11:00:00,9.87,9.87,9.77,9.82,9096000.0,9.87,9.87,9.77,9.82,9096000.0
2011-05-04 11:30:00,9.82,9.83,9.8,9.83,2946000.0,9.82,9.83,9.8,9.83,2946000.0
2011-05-04 12:00:00,9.83,9.91,9.83,9.85,7782000.0,9.83,9.91,9.83,9.85,7782000.0
2011-05-04 12:30:00,9.86,9.87,9.82,9.85,5636000.0,9.86,9.87,9.82,9.85,5636000.0
2011-05-04 13:00:00,9.84,9.88,9.83,9.88,7306000.0,9.84,9.88,9.83,9.88,7306000.0
2011-05-04 13:30:00,9.88,9.97,9.88,9.96,7722000.0,9.88,9.97,9.88,9.96,7722000.0
2011-05-04 14:00:00,9.96,10.01,9.9,10.01,7934000.0,9.96,10.01,9.9,10.01,7934000.0
2011-05-04 14:30:00,10.0,10.09,10.0,10.05,13990000.0,10.0,10.09,10.0,10.05,13990000.0
2011-05-04 15:00:00,10.06,10.09,10.02,10.08,10486000.0,10.06,10.09,10.02,10.08,10486000.0
2011-05-04 15:30:00,10.08,10.08,9.99,9.99,17968000.0,10.08,10.08,9.99,9.99,17968000.0
2011-05-05 09:30:00,9.92,10.05,9.92,10.0,15218000.0,9.92,10.05,9.92,10.0,15218000.0
2011-05-05 10:00:00,10.0,10.04,9.93,9.94,7100000.0,10.0,10.04,9.93,9.94,7100000.0
2011-05-05 10:30:00,9.94,9.97,9.9,9.94,5354000.0,9.94,9.97,9.9,9.94,5354000.0
2011-05-05 11:00:00,9.94,9.97,9.9,9.96,4004000.0,9.94,9.97,9.9,9.96,4004000.0
2011-05-05 11:30:00,9.96,10.04,9.95,10.02,7108000.0,9.96,10.04,9.95,10.02,7108000.0
2011-05-05 12:00:00,10.02,10.05,9.99,10.0,6018000.0,10.02,10.05,9.99,10.0,6018000.0
2011-05-05 12:30:00,10.0,10.0,9.94,9.97,4190000.0,10.0,10.0,9.94,9.97,4190000.0
2011-05-05 13:00:00,9.97,9.98,9.95,9.96,1914000.0,9.97,9.98,9.95,9.96,1914000.0
2011-05-05 13:30:00,9.96,9.96,9.89,9.93,5038000.0,9.96,9.96,9.89,9.93,5038000.0
2011-05-05 14:00:00,9.94,9.97,9.9,9.96,2926000.0,9.94,9.97,9.9,9.96,2926000.0
2011-05-05 14:30:00,9.96,9.97,9.88,9.88,4982000.0,9.96,9.97,9.88,9.88,4982000.0
2011-05-05 15:00:00,9.88,9.89,9.81,9.83,10992000.0,9.88,9.89,9.81,9.83,10992000.0
2011-05-05 15:30:00,9.82,9.9,9.82,9.86,11174000.0,9.82,9.9,9.82,9.86,11174000.0
2011-05-06 09:30:00,9.96,9.98,9.83,9.86,13418000.0,9.96,9.98,9.83,9.86,13418000.0
2011-05-06 10:00:00,9.86,9.94,9.84,9.88,8922000.0,9.86,9.94,9.84,9.88,8922000.0
2011-05-06 10:30:00,9.89,9.9,9.87,9.9,5624000.0,9.89,9.9,9.87,9.9,5624000.0
2011-05-06 11:00:00,9.91,9.97,9.9,9.95,5036000.0,9.91,9.97,9.9,9.95,5036000.0
2011-05-06 11:30:00,9.96,9.97,9.94,9.96,3508000.0,9.96,9.97,9.94,9.96,3508000.0
2011-05-06 12:00:00,9.95,9.98,9.93,9.95,6392000.0,9.95,9.98,9.93,9.95,6392000.0
2011-05-06 12:30:00,9.95,9.97,9.89,9.92,5948000.0,9.95,9.97,9.89,9.92,5948000.0
2011-05-06 13:00:00,9.92,9.94,9.88,9.9,3846000.0,9.92,9.94,9.88,9.9,3846000.0
2011-05-06 13:30:00,9.9,9.93,9.88,9.89,3256000.0,9.9,9.93,9.88,9.89,3256000.0
2011-05-06 14:00:00,9.89,9.93,9.86,9.87,2918000.0,9.89,9.93,9.86,9.87,2918000.0
2011-05-06 14:30:00,9.86,9.88,9.83,9.86,4492000.0,9.86,9.88,9.83,9.86,4492000.0
2011-05-06 15:00:00,9.85,9.92,9.85,9.87,3928000.0,9.85,9.92,9.85,9.87,3928000.0
2011-05-06 15:30:00,9.87,9.9,9.86,9.88,6990000.0,9.87,9.9,9.86,9.88,6990000.0
2011-05-09 09:30:00,9.92,9.97,9.84,9.95,14632000.0,9.92,9.97,9.84,9.95,14632000.0
2011-05-09 10:00:00,9.96,9.99,9.91,9.97,11308000.0,9.96,9.99,9.91,9.97,11308000.0
2011-05-09 10:30:00,9.97,10.06,9.95,10.04,14360000.0,9.97,10.06,9.95,10.04,14360000.0
2011-05-09 11:00:00,10.05,10.11,10.01,10.03,15306000.0,10.05,10.11,10.01,10.03,15306000.0
2011-05-09 11:30:00,10.03,10.1,10.02,10.09,6592000.0,10.03,10.1,10.02,10.09,6592000.0
2011-05-09 12:00:00,10.09,10.12,10.04,10.06,7250000.0,10.09,10.12,10.04,10.06,7250000.0
2011-05-09 12:30:00,10.07,10.1,10.06,10.06,4630000.0,10.07,10.1,10.06,10.06,4630000.0
2011-05-09 13:00:00,10.06,10.08,10.05,10.07,4386000.0,10.06,10.08,10.05,10.07,4386000.0
2011-05-09 13:30:00,10.07,10.11,10.07,10.09,4778000.0,10.07,10.11,10.07,10.09,4778000.0
2011-05-09 14:00:00,10.09,10.1,10.06,10.08,4496000.0,10.09,10.1,10.06,10.08,4496000.0
2011-05-09 14:30:00,10.08,10.1,10.05,10.06,4984000.0,10.08,10.1,10.05,10.06,4984000.0
2011-05-09 15:00:00,10.06,10.08,10.03,10.06,5748000.0,10.06,10.08,10.03,10.06,5748000.0
2011-05-09 15:30:00,10.06,10.07,10.04,10.04,12514000.0,10.06,10.07,10.04,10.04,12514000.0
2011-05-10 09:30:00,10.1,10.26,10.08,10.25,28722000.0,10.1,10.26,10.08,10.25,28722000.0
2011-05-10 10:00:00,10.25,10.26,10.18,10.2,12572000.0,10.25,10.26,10.18,10.2,12572000.0
2011-05-10 10:30:00,10.2,10.23,10.18,10.2,8874000.0,10.2,10.23,10.18,10.2,8874000.0
2011-05-10 11:00:00,10.2,10.22,10.13,10.16,8922000.0,10.2,10.22,10.13,10.16,8922000.0
2011-05-10 11:30:00,10.15,10.19,10.12,10.18,6630000.0,10.15,10.19,10.12,10.18,6630000.0
2011-05-10 12:00:00,10.18,10.18,10.15,10.16,3660000.0,10.18,10.18,10.15,10.16,3660000.0
2011-05-10 12:30:00,10.17,10.18,10.15,10.17,3610000.0,10.17,10.18,10.15,10.17,3610000.0
2011-05-10 13:00:00,10.17,10.23,10.16,10.21,6696000.0,10.17,10.23,10.16,10.21,6696000.0
2011-05-10 13:30:00,10.21,10.22,10.18,10.22,6138000.0,10.21,10.22,10.18,10.22,6138000.0
2011-05-10 14:00:00,10.21,10.22,10.18,10.21,2866000.0,10.21,10.22,10.18,10.21,2866000.0
2011-05-10 14:30:00,10.2,10.24,10.2,10.23,5166000.0,10.2,10.24,10.2,10.23,5166000.0
2011-05-10 15:00:00,10.23,10.24,10.2,10.21,6986000.0,10.23,10.24,10.2,10.21,6986000.0
2011-05-10 15:30:00,10.21,10.22,10.19,10.2,9604000.0,10.21,10.22,10.19,10.2,9604000.0
2011-05-11 09:30:00,10.16,10.23,10.15,10.21,11224000.0,10.16,10.23,10.15,10.21,11224000.0
2011-05-11 10:00:00,10.21,10.28,10.18,10.22,13506000.0,10.21,10.28,10.18,10.22,13506000.0
2011-05-11 10:30:00,10.22,10.25,10.21,10.22,4742000.0,10.22,10.25,10.21,10.22,4742000.0
2011-05-11 11:00:00,10.22,10.24,10.21,10.23,4548000.0,10.22,10.24,10.21,10.23,4548000.0
2011-05-11 11:30:00,10.23,10.25,10.18,10.19,5994000.0,10.23,10.25,10.18,10.19,5994000.0
2011-05-11 12:00:00,10.19,10.2,10.13,10.16,8156000.0,10.19,10.2,10.13,10.16,8156000.0
2011-05-11 12:30:00,10.15,10.18,10.14,10.16,3694000.0,10.15,10.18,10.14,10.16,3694000.0
2011-05-11 13:00:00,10.16,10.16,10.13,10.14,4148000.0,10.16,10.16,10.13,10.14,4148000.0
2011-05-11 13:30:00,10.14,10.16,10.11,10.14,5230000.0,10.14,10.16,10.11,10.14,5230000.0
2011-05-11 14:00:00,10.14,10.17,10.14,10.16,5454000.0,10.14,10.17,10.14,10.16,5454000.0
2011-05-11 14:30:00,10.16,10.24,10.15,10.21,7344000.0,10.16,10.24,10.15,10.21,7344000.0
2011-05-11 15:00:00,10.21,10.24,10.19,10.22,5654000.0,10.21,10.24,10.19,10.22,5654000.0
2011-05-11 15:30:00,10.22,10.25,10.19,10.22,11904000.0,10.22,10.25,10.19,10.22,11904000.0
2011-05-12 09:30:00,10.21,10.28,10.03,10.16,18202000.0,10.21,10.28,10.03,10.16,18202000.0
2011-05-12 10:00:00,10.16,10.24,10.13,10.23,11246000.0,10.16,10.24,10.13,10.23,11246000.0
2011-05-12 10:30:00,10.23,10.23,10.15,10.18,7720000.0,10.23,10.23,10.15,10.18,7720000.0
2011-05-12 11:00:00,10.18,10.24,10.16,10.22,5464000.0,10.18,10.24,10.16,10.22,5464000.0
2011-05-12 11:30:00,10.22,10.24,10.19,10.21,4264000.0,10.22,10.24,10.19,10.21,4264000.0
2011-05-12 12:00:00,10.21,10.23,10.19,10.23,2826000.0,10.21,10.23,10.19,10.23,2826000.0
2011-05-12 12:30:00,10.23,10.24,10.21,10.22,3806000.0,10.23,10.24,10.21,10.22,3806000.0
2011-05-12 13:00:00,10.22,10.26,10.22,10.23,4426000.0,10.22,10.26,10.22,10.23,4426000.0
2011-05-12 13:30:00,10.24,10.24,10.2,10.24,4034000.0,10.24,10.24,10.2,10.24,4034000.0
2011-05-12 14:00:00,10.24,10.27,10.23,10.25,5122000.0,10.24,10.27,10.23,10.25,5122000.0
2011-05-12 14:30:00,10.24,10.28,10.24,10.25,5170000.0,10.24,10.28,10.24,10.25,5170000.0
2011-05-12 15:00:00,10.25,10.31,10.25,10.29,7570000.0,10.25,10.31,10.25,10.29,7570000.0
2011-05-12 15:30:00,10.29,10.31,10.27,10.3,11208000.0,10.29,10.31,10.27,10.3,11208000.0
2011-05-13 09:30:00,10.28,10.32,10.22,10.27,12172000.0,10.28,10.32,10.22,10.27,12172000.0
2011-05-13 10:00:00,10.28,10.31,10.25,10.3,7328000.0,10.28,10.31,10.25,10.3,7328000.0
2011-05-13 10:30:00,10.3,10.31,10.26,10.26,3984000.0,10.3,10.31,10.26,10.26,3984000.0
2011-05-13 11:00:00,10.26,10.26,10.17,10.19,6866000.0,10.26,10.26,10.17,10.19,6866000.0
2011-05-13 11:30:00,10.19,10.2,10.17,10.18,4014000.0,10.19,10.2,10.17,10.18,4014000.0
2011-05-13 12:00:00,10.19,10.22,10.14,10.18,6502000.0,10.19,10.22,10.14,10.18,6502000.0
2011-05-13 12:30:00,10.18,10.21,10.16,10.17,3978000.0,10.18,10.21,10.16,10.17,3978000.0
2011-05-13 13:00:00,10.18,10.22,10.17,10.2,3164000.0,10.18,10.22,10.17,10.2,3164000.0
2011-05-13 13:30:00,10.2,10.21,10.19,10.21,2704000.0,10.2,10.21,10.19,10.21,2704000.0
2011-05-13 14:00:00,10.21,10.25,10.2,10.23,3590000.0,10.21,10.25,10.2,10.23,3590000.0
2011-05-13 14:30:00,10.23,10.25,10.17,10.19,5366000.0,10.23,10.25,10.17,10.19,5366000.0
2011-05-13 15:00:00,10.19,10.21,10.15,10.15,6008000.0,10.19,10.21,10.15,10.15,6008000.0
2011-05-13 15:30:00,10.15,10.17,10.12,10.13,10072000.0,10.15,10.17,10.12,10.13,10072000.0
2011-05-16 09:30:00,10.04,10.05,9.87,9.89,19486000.0,10.04,10.05,9.87,9.89,19486000.0
2011-05-16 10:00:00,9.89,9.95,9.86,9.9,13292000.0,9.89,9.95,9.86,9.9,13292000.0
2011-05-16 10:30:00,9.9,9.94,9.87,9.9,7146000.0,9.9,9.94,9.87,9.9,7146000.0
2011-05-16 11:00:00,9.9,9.92,9.86,9.89,6500000.0,9.9,9.92,9.86,9.89,6500000.0
2011-05-16 11:30:00,9.89,9.91,9.86,9.87,5808000.0,9.89,9.91,9.86,9.87,5808000.0
2011-05-16 12:00:00,9.86,9.88,9.84,9.87,12350000.0,9.86,9.88,9.84,9.87,12350000.0
2011-05-16 12:30:00,9.87,9.88,9.81,9.81,7934000.0,9.87,9.88,9.81,9.81,7934000.0
2011-05-16 13:00:00,9.81,9.81,9.76,9.76,11890000.0,9.81,9.81,9.76,9.76,11890000.0
2011-05-16 13:30:00,9.76,9.77,9.73,9.74,12262000.0,9.76,9.77,9.73,9.74,12262000.0
2011-05-16 14:00:00,9.74,9.78,9.65,9.65,15874000.0,9.74,9.78,9.65,9.65,15874000.0
2011-05-16 14:30:00,9.65,9.67,9.59,9.62,21004000.0,9.65,9.67,9.59,9.62,21004000.0
2011-05-16 15:00:00,9.62,9.64,9.58,9.59,13960000.0,9.62,9.64,9.58,9.59,13960000.0
2011-05-16 15:30:00,9.59,9.63,9.57,9.62,25926000.0,9.59,9.63,9.57,9.62,25926000.0
2011-05-17 09:30:00,9.6,9.74,9.59,9.68,24756000.0,9.6,9.74,9.59,9.68,24756000.0
2011-05-17 10:00:00,9.68,9.8,9.63,9.77,17844000.0,9.68,9.8,9.63,9.77,17844000.0
2011-05-17 10:30:00,9.77,9.78,9.69,9.7,10612000.0,9.77,9.78,9.69,9.7,10612000.0
2011-05-17 11:00:00,9.7,9.71,9.63,9.67,11814000.0,9.7,9.71,9.63,9.67,11814000.0
2011-05-17 11:30:00,9.67,9.72,9.64,9.72,5940000.0,9.67,9.72,9.64,9.72,5940000.0
2011-05-17 12:00:00,9.72,9.73,9.68,9.69,6092000.0,9.72,9.73,9.68,9.69,6092000.0
2011-05-17 12:30:00,9.69,9.72,9.65,9.68,4246000.0,9.69,9.72,9.65,9.68,4246000.0
2011-05-17 13:00:00,9.68,9.68,9.64,9.67,4532000.0,9.68,9.68,9.64,9.67,4532000.0
2011-05-17 13:30:00,9.67,9.68,9.62,9.63,7188000.0,9.67,9.68,9.62,9.63,7188000.0
2011-05-17 14:00:00,9.64,9.67,9.6,9.63,9380000.0,9.64,9.67,9.6,9.63,9380000.0
2011-05-17 14:30:00,9.63,9.75,9.63,9.75,9128000.0,9.63,9.75,9.63,9.75,9128000.0
2011-05-17 15:00:00,9.75,9.76,9.72,9.74,8464000.0,9.75,9.76,9.72,9.74,8464000.0
2011-05-17 15:30:00,9.74,9.77,9.73,9.74,15950000.0,9.74,9.77,9.73,9.74,15950000.0
2011-05-18 09:30:00,9.72,9.77,9.66,9.67,14378000.0,9.72,9.77,9.66,9.67,14378000.0
2011-05-18 10:00:00,9.67,9.78,9.67,9.77,9858000.0,9.67,9.78,9.67,9.77,9858000.0
2011-05-18 10:30:00,9.77,9.81,9.76,9.79,6790000.0,9.77,9.81,9.76,9.79,6790000.0
2011-05-18 11:00:00,9.79,9.82,9.79,9.79,4558000.0,9.79,9.82,9.79,9.79,4558000.0
2011-05-18 11:30:00,9.8,9.81,9.78,9.78,2756000.0,9.8,9.81,9.78,9.78,2756000.0
2011-05-18 12:00:00,9.78,9.82,9.77,9.82,2280000.0,9.78,9.82,9.77,9.82,2280000.0
2011-05-18 12:30:00,9.82,9.86,9.82,9.83,5874000.0,9.82,9.86,9.82,9.83,5874000.0
2011-05-18 13:00:00,9.83,9.86,9.82,9.82,3278000.0,9.83,9.86,9.82,9.82,3278000.0
2011-05-18 13:30:00,9.82,9.87,9.81,9.86,4876000.0,9.82,9.87,9.81,9.86,4876000.0
2011-05-18 14:00:00,9.86,9.91,9.84,9.9,11640000.0,9.86,9.91,9.84,9.9,11640000.0
2011-05-18 14:30:00,9.9,9.91,9.88,9.9,6820000.0,9.9,9.91,9.88,9.9,6820000.0
2011-05-18 15:00:00,9.89,9.9,9.85,9.88,7374000.0,9.89,9.9,9.85,9.88,7374000.0
2011-05-18 15:30:00,9.88,9.9,9.85,9.85,12356000.0,9.88,9.9,9.85,9.85,12356000.0
2011-05-19 09:30:00,9.91,10.0,9.88,9.96,13494000.0,9.91,10.0,9.88,9.96,13494000.0
2011-05-19 10:00:00,9.95,9.97,9.91,9.97,7920000.0,9.95,9.97,9.91,9.97,7920000.0
2011-05-19 10:30:00,9.97,9.98,9.88,9.9,7928000.0,9.97,9.98,9.88,9.9,7928000.0
2011-05-19 11:00:00,9.9,9.93,9.9,9.92,4354000.0,9.9,9.93,9.9,9.92,4354000.0
2011-05-19 11:30:00,9.92,9.92,9.9,9.91,2994000.0,9.92,9.92,9.9,9.91,2994000.0
2011-05-19 12:00:00,9.91,9.96,9.9,9.96,5640000.0,9.91,9.96,9.9,9.96,5640000.0
2011-05-19 12:30:00,9.96,9.97,9.94,9.95,3592000.0,9.96,9.97,9.94,9.95,3592000.0
2011-05-19 13:00:00,9.95,9.98,9.94,9.97,3894000.0,9.95,9.98,9.94,9.97,3894000.0
2011-05-19 13:30:00,9.97,9.99,9.96,9.96,3212000.0,9.97,9.99,9.96,9.96,3212000.0
2011-05-19 14:00:00,9.96,9.97,9.93,9.94,3010000.0,9.96,9.97,9.93,9.94,3010000.0
2011-05-19 14:30:00,9.94,9.95,9.92,9.94,3728000.0,9.94,9.95,9.92,9.94,3728000.0
2011-05-19 15:00:00,9.94,9.96,9.93,9.95,3012000.0,9.94,9.96,9.93,9.95,3012000.0
2011-05-19 15:30:00,9.95,9.96,9.93,9.94,5876000.0,9.95,9.96,9.93,9.94,5876000.0
2011-05-20 09:30:00,9.9,9.99,9.88,9.93,13150000.0,9.9,9.99,9.88,9.93,13150000.0
2011-05-20 10:00:00,9.93,9.95,9.9,9.91,5668000.0,9.93,9.95,9.9,9.91,5668000.0
2011-05-20 10:30:00,9.91,9.91,9.86,9.88,4830000.0,9.91,9.91,9.86,9.88,4830000.0
2011-05-20 11:00:00,9.88,9.9,9.88,9.89,3260000.0,9.88,9.9,9.88,9.89,3260000.0
2011-05-20 11:30:00,9.9,9.91,9.88,9.89,2790000.0,9.9,9.91,9.88,9.89,2790000.0
2011-05-20 12:00:00,9.89,9.92,9.89,9.92,2838000.0,9.89,9.92,9.89,9.92,2838000.0
2011-05-20 12:30:00,9.92,9.95,9.92,9.92,2996000.0,9.92,9.95,9.92,9.92,2996000.0
2011-05-20 13:00:00,9.92,9.96,9.92,9.95,4226000.0,9.92,9.96,9.92,9.95,4226000.0
2011-05-20 13:30:00,9.95,9.97,9.94,9.95,3824000.0,9.95,9.97,9.94,9.95,3824000.0
2011-05-20 14:00:00,9.95,9.96,9.93,9.94,2426000.0,9.95,9.96,9.93,9.94,2426000.0
2011-05-20 14:30:00,9.94,9.95,9.92,9.92,3164000.0,9.94,9.95,9.92,9.92,3164000.0
2011-05-20 15:00:00,9.92,9.94,9.91,9.94,4116000.0,9.92,9.94,9.91,9.94,4116000.0
2011-05-20 15:30:00,9.93,9.95,9.91,9.93,10492000.0,9.93,9.95,9.91,9.93,10492000.0
2011-05-23 09:30:00,9.78,9.79,9.61,9.65,15928000.0,9.78,9.79,9.61,9.65,15928000.0
2011-05-23 10:00:00,9.64,9.67,9.61,9.61,8522000.0,9.64,9.67,9.61,9.61,8522000.0
2011-05-23 10:30:00,9.61,9.74,9.6,9.72,9936000.0,9.61,9.74,9.6,9.72,9936000.0
2011-05-23 11:00:00,9.72,9.77,9.71,9.75,5874000.0,9.72,9.77,9.71,9.75,5874000.0
2011-05-23 11:30:00,9.75,9.8,9.72,9.75,4922000.0,9.75,9.8,9.72,9.75,4922000.0
2011-05-23 12:00:00,9.75,9.76,9.71,9.75,3476000.0,9.75,9.76,9.71,9.75,3476000.0
2011-05-23 12:30:00,9.74,9.77,9.73,9.77,2178000.0,9.74,9.77,9.73,9.77,2178000.0
2011-05-23 13:00:00,9.77,9.77,9.73,9.73,2428000.0,9.77,9.77,9.73,9.73,2428000.0
2011-05-23 13:30:00,9.73,9.77,9.72,9.76,1784000.0,9.73,9.77,9.72,9.76,1784000.0
2011-05-23 14:00:00,9.76,9.82,9.76,9.81,3974000.0,9.76,9.82,9.76,9.81,3974000.0
2011-05-23 14:30:00,9.81,9.84,9.8,9.82,4556000.0,9.81,9.84,9.8,9.82,4556000.0
2011-05-23 15:00:00,9.82,9.86,9.82,9.85,7156000.0,9.82,9.86,9.82,9.85,7156000.0
2011-05-23 15:30:00,9.84,9.85,9.8,9.81,8796000.0,9.84,9.85,9.8,9.81,8796000.0
2011-05-24 09:30:00,9.85,9.85,9.72,9.74,9030000.0,9.85,9.85,9.72,9.74,9030000.0
2011-05-24 10:00:00,9.74,9.78,9.69,9.71,9448000.0,9.74,9.78,9.69,9.71,9448000.0
2011-05-24 10:30:00,9.7,9.76,9.7,9.75,3662000.0,9.7,9.76,9.7,9.75,3662000.0
2011-05-24 11:00:00,9.75,9.78,9.72,9.72,1924000.0,9.75,9.78,9.72,9.72,1924000.0
2011-05-24 11:30:00,9.72,9.75,9.72,9.72,1546000.0,9.72,9.75,9.72,9.72,1546000.0
2011-05-24 12:00:00,9.72,9.73,9.7,9.72,2834000.0,9.72,9.73,9.7,9.72,2834000.0
2011-05-24 12:30:00,9.72,9.74,9.71,9.72,1758000.0,9.72,9.74,9.71,9.72,1758000.0
2011-05-24 13:00:00,9.72,9.74,9.7,9.71,2222000.0,9.72,9.74,9.7,9.71,2222000.0
2011-05-24 13:30:00,9.7,9.71,9.68,9.71,2812000.0,9.7,9.71,9.68,9.71,2812000.0
2011-05-24 14:00:00,9.71,9.73,9.7,9.72,2372000.0,9.71,9.73,9.7,9.72,2372000.0
2011-05-24 14:30:00,9.72,9.72,9.68,9.69,3550000.0,9.72,9.72,9.68,9.69,3550000.0
2011-05-24 15:00:00,9.69,9.72,9.69,9.71,3276000.0,9.69,9.72,9.69,9.71,3276000.0
2011-05-24 15:30:00,9.71,9.71,9.65,9.67,10856000.0,9.71,9.71,9.65,9.67,10856000.0
2011-05-25 09:30:00,9.68,9.72,9.6,9.63,15148000.0,9.68,9.72,9.6,9.63,15148000.0
2011-05-25 10:00:00,9.63,9.68,9.6,9.65,10822000.0,9.63,9.68,9.6,9.65,10822000.0
2011-05-25 10:30:00,9.65,9.65,9.58,9.58,8822000.0,9.65,9.65,9.58,9.58,8822000.0
2011-05-25 11:00:00,9.58,9.6,9.56,9.59,8778000.0,9.58,9.6,9.56,9.59,8778000.0
2011-05-25 11:30:00,9.59,9.63,9.59,9.62,6144000.0,9.59,9.63,9.59,9.62,6144000.0
2011-05-25 12:00:00,9.62,9.64,9.61,9.62,4628000.0,9.62,9.64,9.61,9.62,4628000.0
2011-05-25 12:30:00,9.62,9.63,9.6,9.6,2596000.0,9.62,9.63,9.6,9.6,2596000.0
2011-05-25 13:00:00,9.6,9.62,9.59,9.6,2908000.0,9.6,9.62,9.59,9.6,2908000.0
2011-05-25 13:30:00,9.6,9.63,9.6,9.62,3230000.0,9.6,9.63,9.6,9.62,3230000.0
2011-05-25 14:00:00,9.62,9.63,9.6,9.62,3760000.0,9.62,9.63,9.6,9.62,3760000.0
2011-05-25 14:30:00,9.62,9.64,9.62,9.64,4650000.0,9.62,9.64,9.62,9.64,4650000.0
2011-05-25 15:00:00,9.64,9.66,9.63,9.65,6726000.0,9.64,9.66,9.63,9.65,6726000.0
2011-05-25 15:30:00,9.65,9.65,9.6,9.61,9692000.0,9.65,9.65,9.6,9.61,9692000.0
2011-05-26 09:30:00,9.58,9.67,9.54,9.62,14202000.0,9.58,9.67,9.54,9.62,14202000.0
2011-05-26 10:00:00,9.63,9.74,9.62,9.68,14756000.0,9.63,9.74,9.62,9.68,14756000.0
2011-05-26 10:30:00,9.68,9.69,9.62,9.64,5516000.0,9.68,9.69,9.62,9.64,5516000.0
2011-05-26 11:00:00,9.65,9.69,9.64,9.68,4126000.0,9.65,9.69,9.64,9.68,4126000.0
2011-05-26 11:30:00,9.68,9.75,9.67,9.73,4670000.0,9.68,9.75,9.67,9.73,4670000.0
2011-05-26 12:00:00,9.73,9.76,9.72,9.76,2936000.0,9.73,9.76,9.72,9.76,2936000.0
2011-05-26 12:30:00,9.76,9.77,9.74,9.77,2582000.0,9.76,9.77,9.74,9.77,2582000.0
2011-05-26 13:00:00,9.77,9.78,9.73,9.77,3560000.0,9.77,9.78,9.73,9.77,3560000.0
2011-05-26 13:30:00,9.77,9.78,9.74,9.74,2470000.0,9.77,9.78,9.74,9.74,2470000.0
2011-05-26 14:00:00,9.74,9.79,9.74,9.79,3390000.0,9.74,9.79,9.74,9.79,3390000.0
2011-05-26 14:30:00,9.79,9.82,9.78,9.82,5548000.0,9.79,9.82,9.78,9.82,5548000.0
2011-05-26 15:00:00,9.82,9.82,9.78,9.79,5040000.0,9.82,9.82,9.78,9.79,5040000.0
2011-05-26 15:30:00,9.79,9.8,9.74,9.75,8530000.0,9.79,9.8,9.74,9.75,8530000.0
2011-05-27 09:30:00,9.74,9.75,9.68,9.71,7460000.0,9.74,9.75,9.68,9.71,7460000.0
2011-05-27 10:00:00,9.71,9.76,9.68,9.75,4464000.0,9.71,9.76,9.68,9.75,4464000.0
2011-05-27 10:30:00,9.75,9.81,9.75,9.79,4978000.0,9.75,9.81,9.75,9.79,4978000.0
2011-05-27 11:00:00,9.79,9.79,9.75,9.78,2470000.0,9.79,9.79,9.75,9.78,2470000.0
2011-05-27 11:30:00,9.78,9.79,9.76,9.76,2350000.0,9.78,9.79,9.76,9.76,2350000.0
2011-05-27 12:00:00,9.76,9.76,9.73,9.73,2406000.0,9.76,9.76,9.73,9.73,2406000.0
2011-05-27 12:30:00,9.74,9.75,9.73,9.74,1368000.0,9.74,9.75,9.73,9.74,1368000.0
2011-05-27 13:00:00,9.74,9.76,9.73,9.76,1846000.0,9.74,9.76,9.73,9.76,1846000.0
2011-05-27 13:30:00,9.76,9.76,9.73,9.74,1596000.0,9.76,9.76,9.73,9.74,1596000.0
2011-05-27 14:00:00,9.74,9.75,9.73,9.74,1788000.0,9.74,9.75,9.73,9.74,1788000.0
2011-05-27 14:30:00,9.74,9.74,9.7,9.7,2732000.0,9.74,9.74,9.7,9.7,2732000.0
2011-05-27 15:00:00,9.7,9.71,9.69,9.7,2940000.0,9.7,9.71,9.69,9.7,2940000.0
2011-05-27 15:30:00,9.7,9.72,9.69,9.71,7166000.0,9.7,9.72,9.69,9.71,7166000.0
2011-05-31 09:30:00,9.8,9.92,9.8,9.86,11732000.0,9.8,9.92,9.8,9.86,11732000.0
2011-05-31 10:00:00,9.86,9.89,9.8,9.84,4906000.0,9.86,9.89,9.8,9.84,4906000.0
2011-05-31 10:30:00,9.84,9.84,9.77,9.81,4938000.0,9.84,9.84,9.77,9.81,4938000.0
2011-05-31 11:00:00,9.81,9.83,9.8,9.82,2468000.0,9.81,9.83,9.8,9.82,2468000.0
2011-05-31 11:30:00,9.82,9.85,9.79,9.8,3282000.0,9.82,9.85,9.79,9.8,3282000.0
2011-05-31 12:00:00,9.8,9.82,9.78,9.81,3566000.0,9.8,9.82,9.78,9.81,3566000.0
2011-05-31 12:30:00,9.81,9.82,9.78,9.78,3020000.0,9.81,9.82,9.78,9.78,3020000.0
2011-05-31 13:00:00,9.78,9.8,9.78,9.79,2832000.0,9.78,9.8,9.78,9.79,2832000.0
2011-05-31 13:30:00,9.79,9.8,9.76,9.78,2910000.0,9.79,9.8,9.76,9.78,2910000.0
2011-05-31 14:00:00,9.78,9.79,9.77,9.78,2618000.0,9.78,9.79,9.77,9.78,2618000.0
2011-05-31 14:30:00,9.78,9.8,9.77,9.78,2698000.0,9.78,9.8,9.77,9.78,2698000.0
2011-05-31 15:00:00,9.78,9.78,9.75,9.78,4102000.0,9.78,9.78,9.75,9.78,4102000.0
2011-05-31 15:30:00,9.78,9.83,9.77,9.83,8588000.0,9.78,9.83,9.77,9.83,8588000.0
2011-06-01 09:30:00,9.8,9.86,9.77,9.84,8554000.0,9.8,9.86,9.77,9.84,8554000.0
2011-06-01 10:00:00,9.83,9.86,9.79,9.8,7422000.0,9.83,9.86,9.79,9.8,7422000.0
2011-06-01 10:30:00,9.8,9.83,9.79,9.82,3880000.0,9.8,9.83,9.79,9.82,3880000.0
2011-06-01 11:00:00,9.83,9.83,9.78,9.81,2734000.0,9.83,9.83,9.78,9.81,2734000.0
2011-06-01 11:30:00,9.81,9.82,9.79,9.8,2402000.0,9.81,9.82,9.79,9.8,2402000.0
2011-06-01 12:00:00,9.8,9.81,9.73,9.74,5494000.0,9.8,9.81,9.73,9.74,5494000.0
2011-06-01 12:30:00,9.74,9.78,9.74,9.77,2272000.0,9.74,9.78,9.74,9.77,2272000.0
2011-06-01 13:00:00,9.77,9.79,9.7,9.71,3390000.0,9.77,9.79,9.7,9.71,3390000.0
2011-06-01 13:30:00,9.71,9.73,9.7,9.73,2402000.0,9.71,9.73,9.7,9.73,2402000.0
2011-06-01 14:00:00,9.73,9.74,9.72,9.72,2704000.0,9.73,9.74,9.72,9.72,2704000.0
2011-06-01 14:30:00,9.72,9.72,9.66,9.69,4750000.0,9.72,9.72,9.66,9.69,4750000.0
2011-06-01 15:00:00,9.69,9.71,9.65,9.66,3802000.0,9.69,9.71,9.65,9.66,3802000.0
2011-06-01 15:30:00,9.66,9.66,9.6,9.62,11426000.0,9.66,9.66,9.6,9.62,11426000.0
2011-06-02 09:30:00,9.61,9.69,9.53,9.67,11246000.0,9.61,9.69,9.53,9.67,11246000.0
2011-06-02 10:00:00,9.67,9.7,9.65,9.7,4272000.0,9.67,9.7,9.65,9.7,4272000.0
2011-06-02 10:30:00,9.7,9.72,9.65,9.65,3572000.0,9.7,9.72,9.65,9.65,3572000.0
2011-06-02 11:00:00,9.65,9.66,9.6,9.61,3106000.0,9.65,9.66,9.6,9.61,3106000.0
2011-06-02 11:30:00,9.6,9.61,9.56,9.59,3646000.0,9.6,9.61,9.56,9.59,3646000.0
2011-06-02 12:00:00,9.59,9.65,9.58,9.63,3096000.0,9.59,9.65,9.58,9.63,3096000.0
2011-06-02 12:30:00,9.63,9.65,9.6,9.64,2368000.0,9.63,9.65,9.6,9.64,2368000.0
2011-06-02 13:00:00,9.65,9.67,9.61,9.67,4092000.0,9.65,9.67,9.61,9.67,4092000.0
2011-06-02 13:30:00,9.66,9.7,9.63,9.68,3106000.0,9.66,9.7,9.63,9.68,3106000.0
2011-06-02 14:00:00,9.68,9.7,9.65,9.66,3350000.0,9.68,9.7,9.65,9.66,3350000.0
2011-06-02 14:30:00,9.66,9.68,9.64,9.68,3594000.0,9.66,9.68,9.64,9.68,3594000.0
2011-06-02 15:00:00,9.68,9.7,9.67,9.7,3238000.0,9.68,9.7,9.67,9.7,3238000.0
2011-06-02 15:30:00,9.7,9.72,9.68,9.68,8936000.0,9.7,9.72,9.68,9.68,8936000.0
2011-06-03 09:30:00,9.56,9.61,9.51,9.53,12122000.0,9.56,9.61,9.51,9.53,12122000.0
2011-06-03 10:00:00,9.53,9.6,9.51,9.58,9636000.0,9.53,9.6,9.51,9.58,9636000.0
2011-06-03 10:30:00,9.58,9.66,9.58,9.62,10532000.0,9.58,9.66,9.58,9.62,10532000.0
2011-06-03 11:00:00,9.62,9.64,9.57,9.58,5092000.0,9.62,9.64,9.57,9.58,5092000.0
2011-06-03 11:30:00,9.58,9.59,9.56,9.57,3092000.0,9.58,9.59,9.56,9.57,3092000.0
2011-06-03 12:00:00,9.58,9.58,9.56,9.57,2218000.0,9.58,9.58,9.56,9.57,2218000.0
2011-06-03 12:30:00,9.57,9.58,9.54,9.55,4754000.0,9.57,9.58,9.54,9.55,4754000.0
2011-06-03 13:00:00,9.55,9.58,9.54,9.55,2666000.0,9.55,9.58,9.54,9.55,2666000.0
2011-06-03 13:30:00,9.55,9.55,9.54,9.54,3170000.0,9.55,9.55,9.54,9.54,3170000.0
2011-06-03 14:00:00,9.54,9.55,9.52,9.53,3698000.0,9.54,9.55,9.52,9.53,3698000.0
2011-06-03 14:30:00,9.53,9.54,9.5,9.51,3426000.0,9.53,9.54,9.5,9.51,3426000.0
2011-06-03 15:00:00,9.5,9.51,9.43,9.45,11968000.0,9.5,9.51,9.43,9.45,11968000.0
2011-06-03 15:30:00,9.45,9.48,9.38,9.41,20786000.0,9.45,9.48,9.38,9.41,20786000.0
2011-06-06 09:30:00,9.4,9.49,9.38,9.45,13374000.0,9.4,9.49,9.38,9.45,13374000.0
2011-06-06 10:00:00,9.45,9.45,9.39,9.44,5504000.0,9.45,9.45,9.39,9.44,5504000.0
2011-06-06 10:30:00,9.44,9.44,9.33,9.34,6176000.0,9.44,9.44,9.33,9.34,6176000.0
2011-06-06 11:00:00,9.35,9.4,9.34,9.39,3766000.0,9.35,9.4,9.34,9.39,3766000.0
2011-06-06 11:30:00,9.39,9.39,9.33,9.34,2694000.0,9.39,9.39,9.33,9.34,2694000.0
2011-06-06 12:00:00,9.34,9.37,9.33,9.36,2050000.0,9.34,9.37,9.33,9.36,2050000.0
2011-06-06 12:30:00,9.35,9.36,9.31,9.33,3508000.0,9.35,9.36,9.31,9.33,3508000.0
2011-06-06 13:00:00,9.32,9.35,9.31,9.33,2778000.0,9.32,9.35,9.31,9.33,2778000.0
2011-06-06 13:30:00,9.33,9.33,9.28,9.29,4946000.0,9.33,9.33,9.28,9.29,4946000.0
2011-06-06 14:00:00,9.29,9.32,9.28,9.31,2782000.0,9.29,9.32,9.28,9.31,2782000.0
2011-06-06 14:30:00,9.31,9.31,9.27,9.28,3890000.0,9.31,9.31,9.27,9.28,3890000.0
2011-06-06 15:00:00,9.28,9.3,9.26,9.27,7022000.0,9.28,9.3,9.26,9.27,7022000.0
2011-06-06 15:30:00,9.27,9.3,9.27,9.29,12348000.0,9.27,9.3,9.27,9.29,12348000.0
2011-06-07 09:30:00,9.29,9.4,9.28,9.39,11708000.0,9.29,9.4,9.28,9.39,11708000.0
2011-06-07 10:00:00,9.39,9.44,9.38,9.44,8668000.0,9.39,9.44,9.38,9.44,8668000.0
2011-06-07 10:30:00,9.44,9.52,9.43,9.52,14456000.0,9.44,9.52,9.43,9.52,14456000.0
2011-06-07 11:00:00,9.51,9.53,9.48,9.49,12438000.0,9.51,9.53,9.48,9.49,12438000.0
2011-06-07 11:30:00,9.49,9.5,9.43,9.45,9086000.0,9.49,9.5,9.43,9.45,9086000.0
2011-06-07 12:00:00,9.45,9.46,9.42,9.42,2856000.0,9.45,9.46,9.42,9.42,2856000.0
2011-06-07 12:30:00,9.42,9.43,9.38,9.39,3216000.0,9.42,9.43,9.38,9.39,3216000.0
2011-06-07 13:00:00,9.4,9.47,9.39,9.46,3632000.0,9.4,9.47,9.39,9.46,3632000.0
2011-06-07 13:30:00,9.46,9.49,9.46,9.48,2912000.0,9.46,9.49,9.46,9.48,2912000.0
2011-06-07 14:00:00,9.48,9.51,9.48,9.5,4006000.0,9.48,9.51,9.48,9.5,4006000.0
2011-06-07 14:30:00,9.5,9.5,9.44,9.46,4480000.0,9.5,9.5,9.44,9.46,4480000.0
2011-06-07 15:00:00,9.46,9.47,9.4,9.42,4462000.0,9.46,9.47,9.4,9.42,4462000.0
2011-06-07 15:30:00,9.41,9.43,9.37,9.37,9594000.0,9.41,9.43,9.37,9.37,9594000.0
2011-06-08 09:30:00,9.37,9.48,9.36,9.4,12158000.0,9.37,9.48,9.36,9.4,12158000.0
2011-06-08 10:00:00,9.4,9.47,9.37,9.46,8820000.0,9.4,9.47,9.37,9.46,8820000.0
2011-06-08 10:30:00,9.46,9.49,9.4,9.41,7086000.0,9.46,9.49,9.4,9.41,7086000.0
2011-06-08 11:00:00,9.42,9.46,9.4,9.41,4866000.0,9.42,9.46,9.4,9.41,4866000.0
2011-06-08 11:30:00,9.41,9.46,9.4,9.45,1816000.0,9.41,9.46,9.4,9.45,1816000.0
2011-06-08 12:00:00,9.45,9.46,9.4,9.41,2734000.0,9.45,9.46,9.4,9.41,2734000.0
2011-06-08 12:30:00,9.41,9.44,9.39,9.44,3306000.0,9.41,9.44,9.39,9.44,3306000.0
2011-06-08 13:00:00,9.44,9.45,9.4,9.41,1936000.0,9.44,9.45,9.4,9.41,1936000.0
2011-06-08 13:30:00,9.41,9.41,9.32,9.33,5262000.0,9.41,9.41,9.32,9.33,5262000.0
2011-06-08 14:00:00,9.33,9.37,9.32,9.36,4100000.0,9.33,9.37,9.32,9.36,4100000.0
2011-06-08 14:30:00,9.36,9.43,9.36,9.39,6110000.0,9.36,9.43,9.36,9.39,6110000.0
2011-06-08 15:00:00,9.4,9.41,9.35,9.36,3238000.0,9.4,9.41,9.35,9.36,3238000.0
2011-06-08 15:30:00,9.36,9.43,9.36,9.4,8342000.0,9.36,9.43,9.36,9.4,8342000.0
2011-06-09 09:30:00,9.49,9.49,9.29,9.32,13056000.0,9.49,9.49,9.29,9.32,13056000.0
2011-06-09 10:00:00,9.33,9.46,9.29,9.45,13402000.0,9.33,9.46,9.29,9.45,13402000.0
2011-06-09 10:30:00,9.45,9.5,9.42,9.42,7760000.0,9.45,9.5,9.42,9.42,7760000.0
2011-06-09 11:00:00,9.42,9.44,9.4,9.42,2846000.0,9.42,9.44,9.4,9.42,2846000.0
2011-06-09 11:30:00,9.42,9.48,9.42,9.45,4332000.0,9.42,9.48,9.42,9.45,4332000.0
2011-06-09 12:00:00,9.45,9.48,9.44,9.47,3182000.0,9.45,9.48,9.44,9.47,3182000.0
2011-06-09 12:30:00,9.47,9.51,9.46,9.49,3130000.0,9.47,9.51,9.46,9.49,3130000.0
2011-06-09 13:00:00,9.49,9.5,9.47,9.47,2104000.0,9.49,9.5,9.47,9.47,2104000.0
2011-06-09 13:30:00,9.48,9.5,9.47,9.49,1530000.0,9.48,9.5,9.47,9.49,1530000.0
2011-06-09 14:00:00,9.49,9.51,9.48,9.49,2048000.0,9.49,9.51,9.48,9.49,2048000.0
2011-06-09 14:30:00,9.5,9.5,9.47,9.5,2076000.0,9.5,9.5,9.47,9.5,2076000.0
2011-06-09 15:00:00,9.5,9.59,9.5,9.54,10332000.0,9.5,9.59,9.5,9.54,10332000.0
2011-06-09 15:30:00,9.54,9.56,9.48,9.48,11776000.0,9.54,9.56,9.48,9.48,11776000.0
2011-06-10 09:30:00,9.46,9.53,9.43,9.52,8308000.0,9.46,9.53,9.43,9.52,8308000.0
2011-06-10 10:00:00,9.52,9.54,9.45,9.47,8340000.0,9.52,9.54,9.45,9.47,8340000.0
2011-06-10 10:30:00,9.47,9.47,9.35,9.37,6876000.0,9.47,9.47,9.35,9.37,6876000.0
2011-06-10 11:00:00,9.36,9.42,9.34,9.4,5800000.0,9.36,9.42,9.34,9.4,5800000.0
2011-06-10 11:30:00,9.4,9.41,9.38,9.4,3100000.0,9.4,9.41,9.38,9.4,3100000.0
2011-06-10 12:00:00,9.39,9.42,9.37,9.42,2182000.0,9.39,9.42,9.37,9.42,2182000.0
2011-06-10 12:30:00,9.42,9.45,9.42,9.42,3024000.0,9.42,9.45,9.42,9.42,3024000.0
2011-06-10 13:00:00,9.42,9.42,9.36,9.39,4016000.0,9.42,9.42,9.36,9.39,4016000.0
2011-06-10 13:30:00,9.39,9.39,9.33,9.37,2934000.0,9.39,9.39,9.33,9.37,2934000.0
2011-06-10 14:00:00,9.38,9.43,9.37,9.38,4294000.0,9.38,9.43,9.37,9.38,4294000.0
2011-06-10 14:30:00,9.38,9.43,9.36,9.43,4176000.0,9.38,9.43,9.36,9.43,4176000.0
2011-06-10 15:00:00,9.43,9.44,9.36,9.36,4690000.0,9.43,9.44,9.36,9.36,4690000.0
2011-06-10 15:30:00,9.36,9.37,9.31,9.33,12134000.0,9.36,9.37,9.31,9.33,12134000.0
2011-06-13 09:30:00,9.34,9.47,9.34,9.44,10688000.0,9.34,9.47,9.34,9.44,10688000.0
2011-06-13 10:00:00,9.44,9.45,9.38,9.45,5790000.0,9.44,9.45,9.38,9.45,5790000.0
2011-06-13 10:30:00,9.44,9.44,9.33,9.35,6184000.0,9.44,9.44,9.33,9.35,6184000.0
2011-06-13 11:00:00,9.35,9.38,9.32,9.37,4034000.0,9.35,9.38,9.32,9.37,4034000.0
2011-06-13 11:30:00,9.37,9.37,9.3,9.3,3930000.0,9.37,9.37,9.3,9.3,3930000.0
2011-06-13 12:00:00,9.3,9.34,9.29,9.31,4140000.0,9.3,9.34,9.29,9.31,4140000.0
2011-06-13 12:30:00,9.31,9.33,9.28,9.29,3138000.0,9.31,9.33,9.28,9.29,3138000.0
2011-06-13 13:00:00,9.28,9.31,9.24,9.3,7254000.0,9.28,9.31,9.24,9.3,7254000.0
2011-06-13 13:30:00,9.3,9.38,9.3,9.37,4824000.0,9.3,9.38,9.3,9.37,4824000.0
2011-06-13 14:00:00,9.37,9.38,9.33,9.35,3874000.0,9.37,9.38,9.33,9.35,3874000.0
2011-06-13 14:30:00,9.34,9.35,9.3,9.31,6208000.0,9.34,9.35,9.3,9.31,6208000.0
2011-06-13 15:00:00,9.31,9.33,9.28,9.31,6076000.0,9.31,9.33,9.28,9.31,6076000.0
2011-06-13 15:30:00,9.31,9.32,9.3,9.31,6368000.0,9.31,9.32,9.3,9.31,6368000.0
2011-06-14 09:30:00,9.45,9.46,9.38,9.41,7696000.0,9.45,9.46,9.38,9.41,7696000.0
2011-06-14 10:00:00,9.41,9.45,9.37,9.37,6900000.0,9.41,9.45,9.37,9.37,6900000.0
2011-06-14 10:30:00,9.37,9.47,9.35,9.47,9452000.0,9.37,9.47,9.35,9.47,9452000.0
2011-06-14 11:00:00,9.46,9.5,9.44,9.46,5618000.0,9.46,9.5,9.44,9.46,5618000.0
2011-06-14 11:30:00,9.46,9.49,9.46,9.49,3122000.0,9.46,9.49,9.46,9.49,3122000.0
2011-06-14 12:00:00,9.48,9.49,9.45,9.47,2734000.0,9.48,9.49,9.45,9.47,2734000.0
2011-06-14 12:30:00,9.48,9.49,9.45,9.45,2660000.0,9.48,9.49,9.45,9.45,2660000.0
2011-06-14 13:00:00,9.45,9.47,9.44,9.46,2216000.0,9.45,9.47,9.44,9.46,2216000.0
2011-06-14 13:30:00,9.46,9.5,9.46,9.49,4650000.0,9.46,9.5,9.46,9.49,4650000.0
2011-06-14 14:00:00,9.49,9.53,9.48,9.52,4824000.0,9.49,9.53,9.48,9.52,4824000.0
2011-06-14 14:30:00,9.52,9.54,9.51,9.53,3078000.0,9.52,9.54,9.51,9.53,3078000.0
2011-06-14 15:00:00,9.52,9.53,9.49,9.51,4552000.0,9.52,9.53,9.49,9.51,4552000.0
2011-06-14 15:30:00,9.51,9.51,9.49,9.5,11008000.0,9.51,9.51,9.49,9.5,11008000.0
2011-06-15 09:30:00,9.41,9.59,9.4,9.58,15784000.0,9.41,9.59,9.4,9.58,15784000.0
2011-06-15 10:00:00,9.58,9.62,9.55,9.56,11684000.0,9.58,9.62,9.55,9.56,11684000.0
2011-06-15 10:30:00,9.56,9.61,9.54,9.59,7206000.0,9.56,9.61,9.54,9.59,7206000.0
2011-06-15 11:00:00,9.59,9.6,9.52,9.53,5230000.0,9.59,9.6,9.52,9.53,5230000.0
2011-06-15 11:30:00,9.53,9.54,9.48,9.5,8672000.0,9.53,9.54,9.48,9.5,8672000.0
2011-06-15 12:00:00,9.5,9.54,9.44,9.47,7904000.0,9.5,9.54,9.44,9.47,7904000.0
2011-06-15 12:30:00,9.47,9.47,9.42,9.42,7268000.0,9.47,9.47,9.42,9.42,7268000.0
2011-06-15 13:00:00,9.42,9.47,9.42,9.46,5362000.0,9.42,9.47,9.42,9.46,5362000.0
2011-06-15 13:30:00,9.46,9.46,9.4,9.43,4578000.0,9.46,9.46,9.4,9.43,4578000.0
2011-06-15 14:00:00,9.43,9.44,9.36,9.36,7476000.0,9.43,9.44,9.36,9.36,7476000.0
2011-06-15 14:30:00,9.36,9.4,9.33,9.33,8754000.0,9.36,9.4,9.33,9.33,8754000.0
2011-06-15 15:00:00,9.33,9.34,9.28,9.29,11052000.0,9.33,9.34,9.28,9.29,11052000.0
2011-06-15 15:30:00,9.29,9.31,9.27,9.3,18208000.0,9.29,9.31,9.27,9.3,18208000.0
2011-06-16 09:30:00,9.3,9.35,9.16,9.17,18358000.0,9.3,9.35,9.16,9.17,18358000.0
2011-06-16 10:00:00,9.17,9.28,9.14,9.18,17248000.0,9.17,9.28,9.14,9.18,17248000.0
2011-06-16 10:30:00,9.18,9.29,9.17,9.23,7452000.0,9.18,9.29,9.17,9.23,7452000.0
2011-06-16 11:00:00,9.23,9.3,9.21,9.29,6608000.0,9.23,9.3,9.21,9.29,6608000.0
2011-06-16 11:30:00,9.29,9.3,9.25,9.28,4708000.0,9.29,9.3,9.25,9.28,4708000.0
2011-06-16 12:00:00,9.28,9.31,9.27,9.29,2636000.0,9.28,9.31,9.27,9.29,2636000.0
2011-06-16 12:30:00,9.29,9.3,9.27,9.28,2390000.0,9.29,9.3,9.27,9.28,2390000.0
2011-06-16 13:00:00,9.28,9.3,9.27,9.29,1990000.0,9.28,9.3,9.27,9.29,1990000.0
2011-06-16 13:30:00,9.28,9.28,9.2,9.21,4762000.0,9.28,9.28,9.2,9.21,4762000.0
2011-06-16 14:00:00,9.21,9.22,9.17,9.18,5222000.0,9.21,9.22,9.17,9.18,5222000.0
2011-06-16 14:30:00,9.18,9.19,9.08,9.12,13454000.0,9.18,9.19,9.08,9.12,13454000.0
2011-06-16 15:00:00,9.12,9.14,9.08,9.13,10986000.0,9.12,9.14,9.08,9.13,10986000.0
2011-06-16 15:30:00,9.13,9.18,9.13,9.18,18608000.0,9.13,9.18,9.13,9.18,18608000.0
2011-06-17 09:30:00,9.3,9.37,9.27,9.3,34590000.0,9.3,9.37,9.27,9.3,34590000.0
2011-06-17 10:00:00,9.31,9.36,9.25,9.25,14342000.0,9.31,9.36,9.25,9.25,14342000.0
2011-06-17 10:30:00,9.25,9.35,9.23,9.29,10292000.0,9.25,9.35,9.23,9.29,10292000.0
2011-06-17 11:00:00,9.29,9.32,9.25,9.31,7780000.0,9.29,9.32,9.25,9.31,7780000.0
2011-06-17 11:30:00,9.31,9.36,9.28,9.35,5392000.0,9.31,9.36,9.28,9.35,5392000.0
2011-06-17 12:00:00,9.35,9.36,9.29,9.3,4076000.0,9.35,9.36,9.29,9.3,4076000.0
2011-06-17 12:30:00,9.3,9.33,9.28,9.3,3486000.0,9.3,9.33,9.28,9.3,3486000.0
2011-06-17 13:00:00,9.3,9.3,9.27,9.29,3380000.0,9.3,9.3,9.27,9.29,3380000.0
2011-06-17 13:30:00,9.3,9.32,9.28,9.29,4270000.0,9.3,9.32,9.28,9.29,4270000.0
2011-06-17 14:00:00,9.29,9.31,9.26,9.31,4544000.0,9.29,9.31,9.26,9.31,4544000.0
2011-06-17 14:30:00,9.31,9.31,9.28,9.29,3040000.0,9.31,9.31,9.28,9.29,3040000.0
2011-06-17 15:00:00,9.29,9.3,9.25,9.28,5222000.0,9.29,9.3,9.25,9.28,5222000.0
2011-06-17 15:30:00,9.28,9.33,9.28,9.32,11802000.0,9.28,9.33,9.28,9.32,11802000.0
2011-06-20 09:30:00,9.3,9.42,9.28,9.37,11504000.0,9.3,9.42,9.28,9.37,11504000.0
2011-06-20 10:00:00,9.37,9.4,9.33,9.37,5308000.0,9.37,9.4,9.33,9.37,5308000.0
2011-06-20 10:30:00,9.37,9.42,9.33,9.33,5996000.0,9.37,9.42,9.33,9.33,5996000.0
2011-06-20 11:00:00,9.33,9.36,9.33,9.35,2164000.0,9.33,9.36,9.33,9.35,2164000.0
2011-06-20 11:30:00,9.35,9.38,9.32,9.38,3696000.0,9.35,9.38,9.32,9.38,3696000.0
2011-06-20 12:00:00,9.38,9.41,9.37,9.41,2578000.0,9.38,9.41,9.37,9.41,2578000.0
2011-06-20 12:30:00,9.41,9.44,9.4,9.43,4954000.0,9.41,9.44,9.4,9.43,4954000.0
2011-06-20 13:00:00,9.43,9.43,9.41,9.41,1654000.0,9.43,9.43,9.41,9.41,1654000.0
2011-06-20 13:30:00,9.41,9.43,9.39,9.39,1760000.0,9.41,9.43,9.39,9.39,1760000.0
2011-06-20 14:00:00,9.39,9.41,9.38,9.38,2220000.0,9.39,9.41,9.38,9.38,2220000.0
2011-06-20 14:30:00,9.38,9.4,9.38,9.39,2554000.0,9.38,9.4,9.38,9.39,2554000.0
2011-06-20 15:00:00,9.39,9.39,9.36,9.37,2696000.0,9.39,9.39,9.36,9.37,2696000.0
2011-06-20 15:30:00,9.36,9.4,9.36,9.39,6072000.0,9.36,9.4,9.36,9.39,6072000.0
2011-06-21 09:30:00,9.42,9.49,9.36,9.49,9262000.0,9.42,9.49,9.36,9.49,9262000.0
2011-06-21 10:00:00,9.48,9.56,9.48,9.56,6172000.0,9.48,9.56,9.48,9.56,6172000.0
2011-06-21 10:30:00,9.56,9.61,9.56,9.59,7870000.0,9.56,9.61,9.56,9.59,7870000.0
2011-06-21 11:00:00,9.6,9.67,9.59,9.66,8796000.0,9.6,9.67,9.59,9.66,8796000.0
2011-06-21 11:30:00,9.66,9.72,9.66,9.7,8872000.0,9.66,9.72,9.66,9.7,8872000.0
2011-06-21 12:00:00,9.7,9.71,9.68,9.69,3676000.0,9.7,9.71,9.68,9.69,3676000.0
2011-06-21 12:30:00,9.69,9.71,9.68,9.7,2990000.0,9.69,9.71,9.68,9.7,2990000.0
2011-06-21 13:00:00,9.7,9.7,9.67,9.67,3208000.0,9.7,9.7,9.67,9.67,3208000.0
2011-06-21 13:30:00,9.67,9.69,9.67,9.68,2456000.0,9.67,9.69,9.67,9.68,2456000.0
2011-06-21 14:00:00,9.68,9.7,9.68,9.68,3628000.0,9.68,9.7,9.68,9.68,3628000.0
2011-06-21 14:30:00,9.68,9.72,9.68,9.71,4586000.0,9.68,9.72,9.68,9.71,4586000.0
2011-06-21 15:00:00,9.71,9.75,9.7,9.73,6278000.0,9.71,9.75,9.7,9.73,6278000.0
2011-06-21 15:30:00,9.73,9.74,9.7,9.71,10538000.0,9.73,9.74,9.7,9.71,10538000.0
2011-06-22 09:30:00,9.69,9.76,9.63,9.68,10426000.0,9.69,9.76,9.63,9.68,10426000.0
2011-06-22 10:00:00,9.68,9.68,9.63,9.68,4060000.0,9.68,9.68,9.63,9.68,4060000.0
2011-06-22 10:30:00,9.68,9.7,9.66,9.66,4126000.0,9.68,9.7,9.66,9.66,4126000.0
2011-06-22 11:00:00,9.66,9.69,9.66,9.67,2146000.0,9.66,9.69,9.66,9.67,2146000.0
2011-06-22 11:30:00,9.67,9.67,9.63,9.65,3056000.0,9.67,9.67,9.63,9.65,3056000.0
2011-06-22 12:00:00,9.64,9.65,9.63,9.64,1838000.0,9.64,9.65,9.63,9.64,1838000.0
2011-06-22 12:30:00,9.64,9.66,9.61,9.65,2694000.0,9.64,9.66,9.61,9.65,2694000.0
2011-06-22 13:00:00,9.65,9.65,9.61,9.64,2824000.0,9.65,9.65,9.61,9.64,2824000.0
2011-06-22 13:30:00,9.65,9.66,9.64,9.64,1952000.0,9.65,9.66,9.64,9.64,1952000.0
2011-06-22 14:00:00,9.64,9.65,9.61,9.64,5372000.0,9.64,9.65,9.61,9.64,5372000.0
2011-06-22 14:30:00,9.64,9.65,9.59,9.6,4230000.0,9.64,9.65,9.59,9.6,4230000.0
2011-06-22 15:00:00,9.6,9.61,9.58,9.6,5454000.0,9.6,9.61,9.58,9.6,5454000.0
2011-06-22 15:30:00,9.6,9.6,9.57,9.58,10290000.0,9.6,9.6,9.57,9.58,10290000.0
2011-06-23 09:30:00,9.47,9.53,9.44,9.46,13034000.0,9.47,9.53,9.44,9.46,13034000.0
2011-06-23 10:00:00,9.46,9.49,9.43,9.49,12710000.0,9.46,9.49,9.43,9.49,12710000.0
2011-06-23 10:30:00,9.49,9.5,9.42,9.44,5148000.0,9.49,9.5,9.42,9.44,5148000.0
2011-06-23 11:00:00,9.44,9.49,9.42,9.49,3398000.0,9.44,9.49,9.42,9.49,3398000.0
2011-06-23 11:30:00,9.48,9.54,9.48,9.54,5102000.0,9.48,9.54,9.48,9.54,5102000.0
2011-06-23 12:00:00,9.54,9.57,9.49,9.51,4034000.0,9.54,9.57,9.49,9.51,4034000.0
2011-06-23 12:30:00,9.51,9.56,9.5,9.55,2628000.0,9.51,9.56,9.5,9.55,2628000.0
2011-06-23 13:00:00,9.55,9.6,9.55,9.58,4142000.0,9.55,9.6,9.55,9.58,4142000.0
2011-06-23 13:30:00,9.58,9.61,9.58,9.58,4144000.0,9.58,9.61,9.58,9.58,4144000.0
2011-06-23 14:00:00,9.58,9.59,9.54,9.55,4540000.0,9.58,9.59,9.54,9.55,4540000.0
2011-06-23 14:30:00,9.55,9.64,9.54,9.64,3430000.0,9.55,9.64,9.54,9.64,3430000.0
2011-06-23 15:00:00,9.64,9.71,9.6,9.66,11370000.0,9.64,9.71,9.6,9.66,11370000.0
2011-06-23 15:30:00,9.66,9.72,9.63,9.71,11708000.0,9.66,9.72,9.63,9.71,11708000.0
2011-06-24 09:30:00,9.68,9.75,9.64,9.67,8924000.0,9.68,9.75,9.64,9.67,8924000.0
2011-06-24 10:00:00,9.67,9.69,9.62,9.63,5292000.0,9.67,9.69,9.62,9.63,5292000.0
2011-06-24 10:30:00,9.64,9.69,9.63,9.68,4414000.0,9.64,9.69,9.63,9.68,4414000.0
2011-06-24 11:00:00,9.68,9.73,9.67,9.72,4050000.0,9.68,9.73,9.67,9.72,4050000.0
2011-06-24 11:30:00,9.72,9.72,9.67,9.68,2252000.0,9.72,9.72,9.67,9.68,2252000.0
2011-06-24 12:00:00,9.68,9.7,9.65,9.67,3734000.0,9.68,9.7,9.65,9.67,3734000.0
2011-06-24 12:30:00,9.67,9.68,9.62,9.63,3108000.0,9.67,9.68,9.62,9.63,3108000.0
2011-06-24 13:00:00,9.63,9.65,9.61,9.63,2912000.0,9.63,9.65,9.61,9.63,2912000.0
2011-06-24 13:30:00,9.63,9.64,9.61,9.63,2380000.0,9.63,9.64,9.61,9.63,2380000.0
2011-06-24 14:00:00,9.63,9.63,9.59,9.62,2958000.0,9.63,9.63,9.59,9.62,2958000.0
2011-06-24 14:30:00,9.62,9.62,9.6,9.61,1944000.0,9.62,9.62,9.6,9.61,1944000.0
2011-06-24 15:00:00,9.61,9.61,9.57,9.59,4318000.0,9.61,9.61,9.57,9.59,4318000.0
2011-06-24 15:30:00,9.59,9.63,9.58,9.63,9072000.0,9.59,9.63,9.58,9.63,9072000.0
2011-06-27 09:30:00,9.72,9.86,9.7,9.86,18834000.0,9.72,9.86,9.7,9.86,18834000.0
2011-06-27 10:00:00,9.86,9.91,9.84,9.91,8980000.0,9.86,9.91,9.84,9.91,8980000.0
2011-06-27 10:30:00,9.91,9.93,9.88,9.92,6788000.0,9.91,9.93,9.88,9.92,6788000.0
2011-06-27 11:00:00,9.92,9.95,9.91,9.95,5394000.0,9.92,9.95,9.91,9.95,5394000.0
2011-06-27 11:30:00,9.95,10.01,9.94,9.99,9700000.0,9.95,10.01,9.94,9.99,9700000.0
2011-06-27 12:00:00,9.99,10.04,9.99,10.04,6784000.0,9.99,10.04,9.99,10.04,6784000.0
2011-06-27 12:30:00,10.04,10.07,10.02,10.04,6894000.0,10.04,10.07,10.02,10.04,6894000.0
2011-06-27 13:00:00,10.04,10.07,10.02,10.03,3686000.0,10.04,10.07,10.02,10.03,3686000.0
2011-06-27 13:30:00,10.03,10.06,10.01,10.04,5270000.0,10.03,10.06,10.01,10.04,5270000.0
2011-06-27 14:00:00,10.04,10.13,10.04,10.12,9908000.0,10.04,10.13,10.04,10.12,9908000.0
2011-06-27 14:30:00,10.12,10.13,10.09,10.1,7122000.0,10.12,10.13,10.09,10.1,7122000.0
2011-06-27 15:00:00,10.1,10.12,10.09,10.09,6804000.0,10.1,10.12,10.09,10.09,6804000.0
2011-06-27 15:30:00,10.09,10.1,10.04,10.06,15330000.0,10.09,10.1,10.04,10.06,15330000.0
2011-06-28 09:30:00,10.09,10.12,10.03,10.06,12476000.0,10.09,10.12,10.03,10.06,12476000.0
2011-06-28 10:00:00,10.06,10.1,10.04,10.08,6440000.0,10.06,10.1,10.04,10.08,6440000.0
2011-06-28 10:30:00,10.08,10.13,10.08,10.1,6592000.0,10.08,10.13,10.08,10.1,6592000.0
2011-06-28 11:00:00,10.1,10.11,10.06,10.08,5370000.0,10.1,10.11,10.06,10.08,5370000.0
2011-06-28 11:30:00,10.08,10.11,10.04,10.11,5888000.0,10.08,10.11,10.04,10.11,5888000.0
2011-06-28 12:00:00,10.1,10.12,10.09,10.1,2548000.0,10.1,10.12,10.09,10.1,2548000.0
2011-06-28 12:30:00,10.1,10.12,10.09,10.11,2310000.0,10.1,10.12,10.09,10.11,2310000.0
2011-06-28 13:00:00,10.11,10.12,10.1,10.11,2234000.0,10.11,10.12,10.1,10.11,2234000.0
2011-06-28 13:30:00,10.11,10.12,10.1,10.12,3200000.0,10.11,10.12,10.1,10.12,3200000.0
2011-06-28 14:00:00,10.12,10.14,10.09,10.13,6252000.0,10.12,10.14,10.09,10.13,6252000.0
2011-06-28 14:30:00,10.13,10.13,10.1,10.11,3934000.0,10.13,10.13,10.1,10.11,3934000.0
2011-06-28 15:00:00,10.11,10.12,10.1,10.11,3508000.0,10.11,10.12,10.1,10.11,3508000.0
2011-06-28 15:30:00,10.11,10.12,10.06,10.12,7854000.0,10.11,10.12,10.06,10.12,7854000.0
2011-06-29 09:30:00,10.13,10.14,10.05,10.11,8092000.0,10.13,10.14,10.05,10.11,8092000.0
2011-06-29 10:00:00,10.11,10.28,10.08,10.27,12348000.0,10.11,10.28,10.08,10.27,12348000.0
2011-06-29 10:30:00,10.27,10.3,10.22,10.24,10466000.0,10.27,10.3,10.22,10.24,10466000.0
2011-06-29 11:00:00,10.24,10.31,10.23,10.24,7410000.0,10.24,10.31,10.23,10.24,7410000.0
2011-06-29 11:30:00,10.25,10.28,10.19,10.21,5422000.0,10.25,10.28,10.19,10.21,5422000.0
2011-06-29 12:00:00,10.21,10.24,10.2,10.21,2140000.0,10.21,10.24,10.2,10.21,2140000.0
2011-06-29 12:30:00,10.2,10.22,10.19,10.2,2238000.0,10.2,10.22,10.19,10.2,2238000.0
2011-06-29 13:00:00,10.2,10.22,10.19,10.21,4646000.0,10.2,10.22,10.19,10.21,4646000.0
2011-06-29 13:30:00,10.22,10.26,10.21,10.22,3276000.0,10.22,10.26,10.21,10.22,3276000.0
2011-06-29 14:00:00,10.22,10.24,10.14,10.16,6080000.0,10.22,10.24,10.14,10.16,6080000.0
2011-06-29 14:30:00,10.16,10.18,10.11,10.17,6768000.0,10.16,10.18,10.11,10.17,6768000.0
2011-06-29 15:00:00,10.18,10.23,10.14,10.2,7906000.0,10.18,10.23,10.14,10.2,7906000.0
2011-06-29 15:30:00,10.2,10.24,10.2,10.21,9134000.0,10.2,10.24,10.2,10.21,9134000.0
2011-06-30 09:30:00,10.04,10.12,10.03,10.08,17366000.0,10.04,10.12,10.03,10.08,17366000.0
2011-06-30 10:00:00,10.08,10.16,10.08,10.13,8772000.0,10.08,10.16,10.08,10.13,8772000.0
2011-06-30 10:30:00,10.13,10.15,10.09,10.12,4680000.0,10.13,10.15,10.09,10.12,4680000.0
2011-06-30 11:00:00,10.12,10.15,10.12,10.15,4456000.0,10.12,10.15,10.12,10.15,4456000.0
2011-06-30 11:30:00,10.15,10.26,10.15,10.25,8872000.0,10.15,10.26,10.15,10.25,8872000.0
2011-06-30 12:00:00,10.25,10.25,10.2,10.21,4254000.0,10.25,10.25,10.2,10.21,4254000.0
2011-06-30 12:30:00,10.21,10.24,10.19,10.23,3334000.0,10.21,10.24,10.19,10.23,3334000.0
2011-06-30 13:00:00,10.23,10.24,10.18,10.19,3694000.0,10.23,10.24,10.18,10.19,3694000.0
2011-06-30 13:30:00,10.18,10.22,10.17,10.22,3310000.0,10.18,10.22,10.17,10.22,3310000.0
2011-06-30 14:00:00,10.22,10.24,10.2,10.21,4126000.0,10.22,10.24,10.2,10.21,4126000.0
2011-06-30 14:30:00,10.21,10.23,10.2,10.22,2806000.0,10.21,10.23,10.2,10.22,2806000.0
2011-06-30 15:00:00,10.22,10.22,10.19,10.21,4528000.0,10.22,10.22,10.19,10.21,4528000.0
2011-06-30 15:30:00,10.21,10.24,10.21,10.23,9684000.0,10.21,10.24,10.21,10.23,9684000.0
2011-07-01 09:30:00,10.28,10.28,10.18,10.25,6922000.0,10.28,10.28,10.18,10.25,6922000.0
2011-07-01 10:00:00,10.25,10.38,10.25,10.34,14836000.0,10.25,10.38,10.25,10.34,14836000.0
2011-07-01 10:30:00,10.34,10.35,10.31,10.32,4732000.0,10.34,10.35,10.31,10.32,4732000.0
2011-07-01 11:00:00,10.33,10.36,10.32,10.35,4656000.0,10.33,10.36,10.32,10.35,4656000.0
2011-07-01 11:30:00,10.35,10.36,10.34,10.35,3908000.0,10.35,10.36,10.34,10.35,3908000.0
2011-07-01 12:00:00,10.35,10.37,10.34,10.37,2416000.0,10.35,10.37,10.34,10.37,2416000.0
2011-07-01 12:30:00,10.37,10.37,10.35,10.36,2882000.0,10.37,10.37,10.35,10.36,2882000.0
2011-07-01 13:00:00,10.35,10.43,10.35,10.42,4818000.0,10.35,10.43,10.35,10.42,4818000.0
2011-07-01 13:30:00,10.42,10.43,10.41,10.43,3068000.0,10.42,10.43,10.41,10.43,3068000.0
2011-07-01 14:00:00,10.43,10.48,10.42,10.47,6130000.0,10.43,10.48,10.42,10.47,6130000.0
2011-07-01 14:30:00,10.47,10.51,10.45,10.51,5360000.0,10.47,10.51,10.45,10.51,5360000.0
2011-07-01 15:00:00,10.51,10.51,10.45,10.45,5682000.0,10.51,10.51,10.45,10.45,5682000.0
2011-07-01 15:30:00,10.45,10.49,10.44,10.47,8576000.0,10.45,10.49,10.44,10.47,8576000.0
2011-07-05 09:30:00,10.44,10.63,10.44,10.58,12496000.0,10.44,10.63,10.44,10.58,12496000.0
2011-07-05 10:00:00,10.58,10.6,10.53,10.55,5756000.0,10.58,10.6,10.53,10.55,5756000.0
2011-07-05 10:30:00,10.55,10.58,10.54,10.56,3240000.0,10.55,10.58,10.54,10.56,3240000.0
2011-07-05 11:00:00,10.56,10.62,10.55,10.62,3934000.0,10.56,10.62,10.55,10.62,3934000.0
2011-07-05 11:30:00,10.62,10.66,10.61,10.63,3490000.0,10.62,10.66,10.61,10.63,3490000.0
2011-07-05 12:00:00,10.63,10.66,10.62,10.66,2786000.0,10.63,10.66,10.62,10.66,2786000.0
2011-07-05 12:30:00,10.66,10.69,10.65,10.68,4068000.0,10.66,10.69,10.65,10.68,4068000.0
2011-07-05 13:00:00,10.68,10.71,10.68,10.7,3460000.0,10.68,10.71,10.68,10.7,3460000.0
2011-07-05 13:30:00,10.7,10.72,10.69,10.71,2568000.0,10.7,10.72,10.69,10.71,2568000.0
2011-07-05 14:00:00,10.71,10.72,10.62,10.62,5796000.0,10.71,10.72,10.62,10.62,5796000.0
2011-07-05 14:30:00,10.62,10.65,10.61,10.65,4718000.0,10.62,10.65,10.61,10.65,4718000.0
2011-07-05 15:00:00,10.65,10.68,10.63,10.68,5106000.0,10.65,10.68,10.63,10.68,5106000.0
2011-07-05 15:30:00,10.68,10.69,10.63,10.66,8736000.0,10.68,10.69,10.63,10.66,8736000.0
2011-07-06 09:30:00,10.61,10.65,10.58,10.63,8100000.0,10.61,10.65,10.58,10.63,8100000.0
2011-07-06 10:00:00,10.63,10.63,10.55,10.59,5296000.0,10.63,10.63,10.55,10.59,5296000.0
2011-07-06 10:30:00,10.6,10.67,10.59,10.65,4406000.0,10.6,10.67,10.59,10.65,4406000.0
2011-07-06 11:00:00,10.65,10.65,10.6,10.63,2730000.0,10.65,10.65,10.6,10.63,2730000.0
2011-07-06 11:30:00,10.63,10.72,10.62,10.7,3922000.0,10.63,10.72,10.62,10.7,3922000.0
2011-07-06 12:00:00,10.7,10.72,10.68,10.68,1924000.0,10.7,10.72,10.68,10.68,1924000.0
2011-07-06 12:30:00,10.68,10.72,10.68,10.72,3138000.0,10.68,10.72,10.68,10.72,3138000.0
2011-07-06 13:00:00,10.72,10.72,10.68,10.68,1844000.0,10.72,10.72,10.68,10.68,1844000.0
2011-07-06 13:30:00,10.68,10.71,10.68,10.7,1430000.0,10.68,10.71,10.68,10.7,1430000.0
2011-07-06 14:00:00,10.69,10.69,10.6,10.64,3828000.0,10.69,10.69,10.6,10.64,3828000.0
2011-07-06 14:30:00,10.64,10.69,10.63,10.66,2230000.0,10.64,10.69,10.63,10.66,2230000.0
2011-07-06 15:00:00,10.66,10.68,10.64,10.68,2844000.0,10.66,10.68,10.64,10.68,2844000.0
2011-07-06 15:30:00,10.68,10.71,10.67,10.7,7078000.0,10.68,10.71,10.67,10.7,7078000.0
2011-07-07 09:30:00,10.76,10.89,10.75,10.86,13226000.0,10.76,10.89,10.75,10.86,13226000.0
2011-07-07 10:00:00,10.86,10.86,10.79,10.85,5368000.0,10.86,10.86,10.79,10.85,5368000.0
2011-07-07 10:30:00,10.86,10.87,10.84,10.87,4056000.0,10.86,10.87,10.84,10.87,4056000.0
2011-07-07 11:00:00,10.87,10.88,10.85,10.86,2056000.0,10.87,10.88,10.85,10.86,2056000.0
2011-07-07 11:30:00,10.86,10.86,10.84,10.84,3292000.0,10.86,10.86,10.84,10.84,3292000.0
2011-07-07 12:00:00,10.85,10.87,10.84,10.87,2876000.0,10.85,10.87,10.84,10.87,2876000.0
2011-07-07 12:30:00,10.87,10.87,10.85,10.86,1650000.0,10.87,10.87,10.85,10.86,1650000.0
2011-07-07 13:00:00,10.86,10.88,10.84,10.87,2410000.0,10.86,10.88,10.84,10.87,2410000.0
2011-07-07 13:30:00,10.87,10.87,10.82,10.82,4132000.0,10.87,10.87,10.82,10.82,4132000.0
2011-07-07 14:00:00,10.82,10.88,10.82,10.88,3802000.0,10.82,10.88,10.82,10.88,3802000.0
2011-07-07 14:30:00,10.88,10.89,10.86,10.86,2836000.0,10.88,10.89,10.86,10.86,2836000.0
2011-07-07 15:00:00,10.86,10.88,10.85,10.87,3328000.0,10.86,10.88,10.85,10.87,3328000.0
2011-07-07 15:30:00,10.87,10.87,10.83,10.84,9062000.0,10.87,10.87,10.83,10.84,9062000.0
2011-07-08 09:30:00,10.72,10.82,10.66,10.8,13216000.0,10.72,10.82,10.66,10.8,13216000.0
2011-07-08 10:00:00,10.8,10.8,10.75,10.77,6732000.0,10.8,10.8,10.75,10.77,6732000.0
2011-07-08 10:30:00,10.77,10.79,10.72,10.77,4324000.0,10.77,10.79,10.72,10.77,4324000.0
2011-07-08 11:00:00,10.77,10.77,10.69,10.7,5614000.0,10.77,10.77,10.69,10.7,5614000.0
2011-07-08 11:30:00,10.7,10.76,10.69,10.75,5144000.0,10.7,10.76,10.69,10.75,5144000.0
2011-07-08 12:00:00,10.75,10.77,10.73,10.77,2540000.0,10.75,10.77,10.73,10.77,2540000.0
2011-07-08 12:30:00,10.77,10.8,10.76,10.78,3338000.0,10.77,10.8,10.76,10.78,3338000.0
2011-07-08 13:00:00,10.78,10.82,10.77,10.81,2960000.0,10.78,10.82,10.77,10.81,2960000.0
2011-07-08 13:30:00,10.82,10.85,10.81,10.81,2982000.0,10.82,10.85,10.81,10.81,2982000.0
2011-07-08 14:00:00,10.81,10.84,10.8,10.82,2368000.0,10.81,10.84,10.8,10.82,2368000.0
2011-07-08 14:30:00,10.82,10.86,10.81,10.83,3808000.0,10.82,10.86,10.81,10.83,3808000.0
2011-07-08 15:00:00,10.83,10.86,10.82,10.83,4570000.0,10.83,10.86,10.82,10.83,4570000.0
2011-07-08 15:30:00,10.83,10.92,10.83,10.92,10290000.0,10.83,10.92,10.83,10.92,10290000.0
2011-07-11 09:30:00,10.84,10.88,10.76,10.76,15464000.0,10.84,10.88,10.76,10.76,15464000.0
2011-07-11 10:00:00,10.77,10.8,10.73,10.74,4396000.0,10.77,10.8,10.73,10.74,4396000.0
2011-07-11 10:30:00,10.74,10.74,10.65,10.65,6502000.0,10.74,10.74,10.65,10.65,6502000.0
2011-07-11 11:00:00,10.66,10.66,10.6,10.64,7456000.0,10.66,10.66,10.6,10.64,7456000.0
2011-07-11 11:30:00,10.64,10.65,10.61,10.62,5584000.0,10.64,10.65,10.61,10.62,5584000.0
2011-07-11 12:00:00,10.62,10.63,10.58,10.61,4294000.0,10.62,10.63,10.58,10.61,4294000.0
2011-07-11 12:30:00,10.61,10.62,10.58,10.6,2792000.0,10.61,10.62,10.58,10.6,2792000.0
2011-07-11 13:00:00,10.6,10.62,10.55,10.58,3764000.0,10.6,10.62,10.55,10.58,3764000.0
2011-07-11 13:30:00,10.58,10.63,10.58,10.63,2358000.0,10.58,10.63,10.58,10.63,2358000.0
2011-07-11 14:00:00,10.63,10.65,10.59,10.61,3096000.0,10.63,10.65,10.59,10.61,3096000.0
2011-07-11 14:30:00,10.6,10.63,10.58,10.61,3574000.0,10.6,10.63,10.58,10.61,3574000.0
2011-07-11 15:00:00,10.61,10.63,10.57,10.62,4684000.0,10.61,10.63,10.57,10.62,4684000.0
2011-07-11 15:30:00,10.62,10.64,10.59,10.63,11212000.0,10.62,10.64,10.59,10.63,11212000.0
2011-07-12 09:30:00,10.73,10.77,10.65,10.71,13684000.0,10.73,10.77,10.65,10.71,13684000.0
2011-07-12 10:00:00,10.71,10.78,10.69,10.75,8258000.0,10.71,10.78,10.69,10.75,8258000.0
2011-07-12 10:30:00,10.76,10.76,10.69,10.7,4792000.0,10.76,10.76,10.69,10.7,4792000.0
2011-07-12 11:00:00,10.7,10.73,10.67,10.69,4552000.0,10.7,10.73,10.67,10.69,4552000.0
2011-07-12 11:30:00,10.69,10.75,10.68,10.68,3274000.0,10.69,10.75,10.68,10.68,3274000.0
2011-07-12 12:00:00,10.69,10.71,10.65,10.66,2656000.0,10.69,10.71,10.65,10.66,2656000.0
2011-07-12 12:30:00,10.66,10.69,10.64,10.68,2894000.0,10.66,10.69,10.64,10.68,2894000.0
2011-07-12 13:00:00,10.68,10.71,10.66,10.66,2040000.0,10.68,10.71,10.66,10.66,2040000.0
2011-07-12 13:30:00,10.66,10.7,10.65,10.68,1798000.0,10.66,10.7,10.65,10.68,1798000.0
2011-07-12 14:00:00,10.68,10.74,10.67,10.72,6108000.0,10.68,10.74,10.67,10.72,6108000.0
2011-07-12 14:30:00,10.71,10.72,10.62,10.63,7026000.0,10.71,10.72,10.62,10.63,7026000.0
2011-07-12 15:00:00,10.63,10.66,10.61,10.63,7976000.0,10.63,10.66,10.61,10.63,7976000.0
2011-07-12 15:30:00,10.63,10.63,10.56,10.56,9706000.0,10.63,10.63,10.56,10.56,9706000.0
2011-07-13 09:30:00,10.74,10.75,10.65,10.67,12476000.0,10.74,10.75,10.65,10.67,12476000.0
2011-07-13 10:00:00,10.67,10.7,10.61,10.67,10546000.0,10.67,10.7,10.61,10.67,10546000.0
2011-07-13 10:30:00,10.68,10.75,10.67,10.75,6024000.0,10.68,10.75,10.67,10.75,6024000.0
2011-07-13 11:00:00,10.74,10.79,10.72,10.78,5870000.0,10.74,10.79,10.72,10.78,5870000.0
2011-07-13 11:30:00,10.79,10.81,10.75,10.79,5430000.0,10.79,10.81,10.75,10.79,5430000.0
2011-07-13 12:00:00,10.79,10.84,10.79,10.83,3600000.0,10.79,10.84,10.79,10.83,3600000.0
2011-07-13 12:30:00,10.83,10.83,10.8,10.81,2712000.0,10.83,10.83,10.8,10.81,2712000.0
2011-07-13 13:00:00,10.81,10.83,10.81,10.83,3288000.0,10.81,10.83,10.81,10.83,3288000.0
2011-07-13 13:30:00,10.83,10.83,10.79,10.79,1770000.0,10.83,10.83,10.79,10.79,1770000.0
2011-07-13 14:00:00,10.79,10.8,10.74,10.77,4020000.0,10.79,10.8,10.74,10.77,4020000.0
2011-07-13 14:30:00,10.77,10.77,10.73,10.74,4144000.0,10.77,10.77,10.73,10.74,4144000.0
2011-07-13 15:00:00,10.74,10.76,10.65,10.69,8530000.0,10.74,10.76,10.65,10.69,8530000.0
2011-07-13 15:30:00,10.69,10.71,10.65,10.68,11404000.0,10.69,10.71,10.65,10.68,11404000.0
2011-07-14 09:30:00,10.7,10.71,10.63,10.7,9134000.0,10.7,10.71,10.63,10.7,9134000.0
2011-07-14 10:00:00,10.7,10.8,10.69,10.77,10296000.0,10.7,10.8,10.69,10.77,10296000.0
2011-07-14 10:30:00,10.77,10.78,10.64,10.64,7602000.0,10.77,10.78,10.64,10.64,7602000.0
2011-07-14 11:00:00,10.65,10.68,10.64,10.67,3360000.0,10.65,10.68,10.64,10.67,3360000.0
2011-07-14 11:30:00,10.67,10.68,10.61,10.66,3470000.0,10.67,10.68,10.61,10.66,3470000.0
2011-07-14 12:00:00,10.66,10.66,10.56,10.57,5112000.0,10.66,10.66,10.56,10.57,5112000.0
2011-07-14 12:30:00,10.57,10.6,10.53,10.53,4272000.0,10.57,10.6,10.53,10.53,4272000.0
2011-07-14 13:00:00,10.53,10.55,10.47,10.52,5026000.0,10.53,10.55,10.47,10.52,5026000.0
2011-07-14 13:30:00,10.52,10.58,10.51,10.56,4750000.0,10.52,10.58,10.51,10.56,4750000.0
2011-07-14 14:00:00,10.56,10.6,10.53,10.55,3586000.0,10.56,10.6,10.53,10.55,3586000.0
2011-07-14 14:30:00,10.55,10.56,10.51,10.52,2570000.0,10.55,10.56,10.51,10.52,2570000.0
2011-07-14 15:00:00,10.52,10.54,10.47,10.49,5126000.0,10.52,10.54,10.47,10.49,5126000.0
2011-07-14 15:30:00,10.49,10.56,10.48,10.52,8858000.0,10.49,10.56,10.48,10.52,8858000.0
2011-07-15 09:30:00,10.65,10.73,10.5,10.53,19796000.0,10.65,10.73,10.5,10.53,19796000.0
2011-07-15 10:00:00,10.53,10.6,10.48,10.5,8306000.0,10.53,10.6,10.48,10.5,8306000.0
2011-07-15 10:30:00,10.5,10.53,10.46,10.5,6554000.0,10.5,10.53,10.46,10.5,6554000.0
2011-07-15 11:00:00,10.5,10.54,10.5,10.54,4054000.0,10.5,10.54,10.5,10.54,4054000.0
2011-07-15 11:30:00,10.54,10.58,10.52,10.57,3876000.0,10.54,10.58,10.52,10.57,3876000.0
2011-07-15 12:00:00,10.58,10.6,10.55,10.58,3242000.0,10.58,10.6,10.55,10.58,3242000.0
2011-07-15 12:30:00,10.58,10.59,10.54,10.57,2404000.0,10.58,10.59,10.54,10.57,2404000.0
2011-07-15 13:00:00,10.57,10.6,10.56,10.59,2596000.0,10.57,10.6,10.56,10.59,2596000.0
2011-07-15 13:30:00,10.59,10.59,10.52,10.52,3166000.0,10.59,10.59,10.52,10.52,3166000.0
2011-07-15 14:00:00,10.52,10.57,10.52,10.53,2210000.0,10.52,10.57,10.52,10.53,2210000.0
2011-07-15 14:30:00,10.53,10.56,10.52,10.55,3336000.0,10.53,10.56,10.52,10.55,3336000.0
2011-07-15 15:00:00,10.55,10.6,10.54,10.59,3920000.0,10.55,10.6,10.54,10.59,3920000.0
2011-07-15 15:30:00,10.59,10.66,10.59,10.65,12158000.0,10.59,10.66,10.59,10.65,12158000.0
2011-07-18 09:30:00,10.63,10.67,10.52,10.53,9594000.0,10.63,10.67,10.52,10.53,9594000.0
2011-07-18 10:00:00,10.53,10.59,10.49,10.52,5698000.0,10.53,10.59,10.49,10.52,5698000.0
2011-07-18 10:30:00,10.51,10.51,10.44,10.47,7306000.0,10.51,10.51,10.44,10.47,7306000.0
2011-07-18 11:00:00,10.47,10.52,10.45,10.49,3152000.0,10.47,10.52,10.45,10.49,3152000.0
2011-07-18 11:30:00,10.49,10.51,10.43,10.44,3416000.0,10.49,10.51,10.43,10.44,3416000.0
2011-07-18 12:00:00,10.44,10.46,10.41,10.44,3106000.0,10.44,10.46,10.41,10.44,3106000.0
2011-07-18 12:30:00,10.45,10.49,10.44,10.47,1820000.0,10.45,10.49,10.44,10.47,1820000.0
2011-07-18 13:00:00,10.48,10.48,10.45,10.48,1372000.0,10.48,10.48,10.45,10.48,1372000.0
2011-07-18 13:30:00,10.48,10.54,10.48,10.53,3242000.0,10.48,10.54,10.48,10.53,3242000.0
2011-07-18 14:00:00,10.53,10.54,10.52,10.53,2626000.0,10.53,10.54,10.52,10.53,2626000.0
2011-07-18 14:30:00,10.53,10.56,10.5,10.56,4074000.0,10.53,10.56,10.5,10.56,4074000.0
2011-07-18 15:00:00,10.55,10.58,10.52,10.54,2878000.0,10.55,10.58,10.52,10.54,2878000.0
2011-07-18 15:30:00,10.53,10.59,10.53,10.58,6504000.0,10.53,10.59,10.53,10.58,6504000.0
2011-07-19 09:30:00,10.69,10.89,10.69,10.81,13918000.0,10.69,10.89,10.69,10.81,13918000.0
2011-07-19 10:00:00,10.82,10.87,10.8,10.82,5786000.0,10.82,10.87,10.8,10.82,5786000.0
2011-07-19 10:30:00,10.82,10.84,10.8,10.81,3140000.0,10.82,10.84,10.8,10.81,3140000.0
2011-07-19 11:00:00,10.82,10.88,10.8,10.87,4450000.0,10.82,10.88,10.8,10.87,4450000.0
2011-07-19 11:30:00,10.87,10.91,10.84,10.9,7964000.0,10.87,10.91,10.84,10.9,7964000.0
2011-07-19 12:00:00,10.9,10.92,10.86,10.88,5876000.0,10.9,10.92,10.86,10.88,5876000.0
2011-07-19 12:30:00,10.88,10.91,10.87,10.88,3334000.0,10.88,10.91,10.87,10.88,3334000.0
2011-07-19 13:00:00,10.88,10.88,10.86,10.87,3482000.0,10.88,10.88,10.86,10.87,3482000.0
2011-07-19 13:30:00,10.87,10.9,10.85,10.87,5202000.0,10.87,10.9,10.85,10.87,5202000.0
2011-07-19 14:00:00,10.87,10.92,10.87,10.89,5198000.0,10.87,10.92,10.87,10.89,5198000.0
2011-07-19 14:30:00,10.89,10.91,10.87,10.9,3560000.0,10.89,10.91,10.87,10.9,3560000.0
2011-07-19 15:00:00,10.9,10.91,10.88,10.88,5348000.0,10.9,10.91,10.88,10.88,5348000.0
2011-07-19 15:30:00,10.88,10.91,10.88,10.9,15548000.0,10.88,10.91,10.88,10.9,15548000.0
2011-07-20 09:30:00,10.99,11.01,10.85,10.92,14286000.0,10.99,11.01,10.85,10.92,14286000.0
2011-07-20 10:00:00,10.91,10.92,10.77,10.82,9716000.0,10.91,10.92,10.77,10.82,9716000.0
2011-07-20 10:30:00,10.82,10.87,10.8,10.8,4178000.0,10.82,10.87,10.8,10.8,4178000.0
2011-07-20 11:00:00,10.8,10.84,10.78,10.82,3408000.0,10.8,10.84,10.78,10.82,3408000.0
2011-07-20 11:30:00,10.82,10.84,10.75,10.76,3128000.0,10.82,10.84,10.75,10.76,3128000.0
2011-07-20 12:00:00,10.76,10.77,10.74,10.74,3200000.0,10.76,10.77,10.74,10.74,3200000.0
2011-07-20 12:30:00,10.74,10.78,10.72,10.77,3172000.0,10.74,10.78,10.72,10.77,3172000.0
2011-07-20 13:00:00,10.77,10.82,10.76,10.82,2130000.0,10.77,10.82,10.76,10.82,2130000.0
2011-07-20 13:30:00,10.81,10.82,10.79,10.8,2248000.0,10.81,10.82,10.79,10.8,2248000.0
2011-07-20 14:00:00,10.8,10.81,10.79,10.79,2558000.0,10.8,10.81,10.79,10.79,2558000.0
2011-07-20 14:30:00,10.8,10.8,10.76,10.78,2642000.0,10.8,10.8,10.76,10.78,2642000.0
2011-07-20 15:00:00,10.78,10.81,10.77,10.77,2658000.0,10.78,10.81,10.77,10.77,2658000.0
2011-07-20 15:30:00,10.77,10.81,10.77,10.78,7618000.0,10.77,10.81,10.77,10.78,7618000.0
2011-07-21 09:30:00,10.84,10.85,10.66,10.71,11150000.0,10.84,10.85,10.66,10.71,11150000.0
2011-07-21 10:00:00,10.71,10.84,10.69,10.83,9310000.0,10.71,10.84,10.69,10.83,9310000.0
2011-07-21 10:30:00,10.84,10.84,10.74,10.76,6308000.0,10.84,10.84,10.74,10.76,6308000.0
2011-07-21 11:00:00,10.75,10.78,10.68,10.7,5284000.0,10.75,10.78,10.68,10.7,5284000.0
2011-07-21 11:30:00,10.7,10.72,10.55,10.58,10934000.0,10.7,10.72,10.55,10.58,10934000.0
2011-07-21 12:00:00,10.58,10.62,10.57,10.6,5244000.0,10.58,10.62,10.57,10.6,5244000.0
2011-07-21 12:30:00,10.6,10.66,10.58,10.64,7926000.0,10.6,10.66,10.58,10.64,7926000.0
2011-07-21 13:00:00,10.64,10.65,10.59,10.65,3788000.0,10.64,10.65,10.59,10.65,3788000.0
2011-07-21 13:30:00,10.65,10.65,10.62,10.65,2590000.0,10.65,10.65,10.62,10.65,2590000.0
2011-07-21 14:00:00,10.64,10.66,10.59,10.61,4990000.0,10.64,10.66,10.59,10.61,4990000.0
2011-07-21 14:30:00,10.61,10.66,10.6,10.66,3996000.0,10.61,10.66,10.6,10.66,3996000.0
2011-07-21 15:00:00,10.65,10.71,10.64,10.7,6212000.0,10.65,10.71,10.64,10.7,6212000.0
2011-07-21 15:30:00,10.7,10.71,10.65,10.66,8810000.0,10.7,10.71,10.65,10.66,8810000.0
2011-07-22 09:30:00,10.69,10.7,10.56,10.57,9484000.0,10.69,10.7,10.56,10.57,9484000.0
2011-07-22 10:00:00,10.57,10.61,10.56,10.59,5678000.0,10.57,10.61,10.56,10.59,5678000.0
2011-07-22 10:30:00,10.59,10.64,10.59,10.64,4216000.0,10.59,10.64,10.59,10.64,4216000.0
2011-07-22 11:00:00,10.63,10.64,10.6,10.61,2674000.0,10.63,10.64,10.6,10.61,2674000.0
2011-07-22 11:30:00,10.61,10.68,10.6,10.67,4066000.0,10.61,10.68,10.6,10.67,4066000.0
2011-07-22 12:00:00,10.67,10.71,10.66,10.71,4276000.0,10.67,10.71,10.66,10.71,4276000.0
2011-07-22 12:30:00,10.71,10.78,10.7,10.78,3882000.0,10.71,10.78,10.7,10.78,3882000.0
2011-07-22 13:00:00,10.78,10.78,10.76,10.78,4038000.0,10.78,10.78,10.76,10.78,4038000.0
2011-07-22 13:30:00,10.78,10.83,10.77,10.83,3658000.0,10.78,10.83,10.77,10.83,3658000.0
2011-07-22 14:00:00,10.83,10.86,10.81,10.84,5712000.0,10.83,10.86,10.81,10.84,5712000.0
2011-07-22 14:30:00,10.84,10.9,10.84,10.84,7202000.0,10.84,10.9,10.84,10.84,7202000.0
2011-07-22 15:00:00,10.84,10.86,10.82,10.83,4840000.0,10.84,10.86,10.82,10.83,4840000.0
2011-07-22 15:30:00,10.83,10.83,10.79,10.82,7808000.0,10.83,10.83,10.79,10.82,7808000.0
2011-07-25 09:30:00,10.78,10.8,10.73,10.77,9398000.0,10.78,10.8,10.73,10.77,9398000.0
2011-07-25 10:00:00,10.77,10.77,10.71,10.72,4628000.0,10.77,10.77,10.71,10.72,4628000.0
2011-07-25 10:30:00,10.72,10.72,10.65,10.67,5628000.0,10.72,10.72,10.65,10.67,5628000.0
2011-07-25 11:00:00,10.67,10.71,10.66,10.7,4070000.0,10.67,10.71,10.66,10.7,4070000.0
2011-07-25 11:30:00,10.7,10.72,10.68,10.7,3590000.0,10.7,10.72,10.68,10.7,3590000.0
2011-07-25 12:00:00,10.7,10.74,10.69,10.73,2940000.0,10.7,10.74,10.69,10.73,2940000.0
2011-07-25 12:30:00,10.72,10.76,10.72,10.74,3318000.0,10.72,10.76,10.72,10.74,3318000.0
2011-07-25 13:00:00,10.74,10.75,10.72,10.72,2634000.0,10.74,10.75,10.72,10.72,2634000.0
2011-07-25 13:30:00,10.72,10.74,10.7,10.73,3078000.0,10.72,10.74,10.7,10.73,3078000.0
2011-07-25 14:00:00,10.73,10.75,10.73,10.75,2708000.0,10.73,10.75,10.73,10.75,2708000.0
2011-07-25 14:30:00,10.75,10.75,10.71,10.71,4106000.0,10.75,10.75,10.71,10.71,4106000.0
2011-07-25 15:00:00,10.71,10.72,10.66,10.68,4568000.0,10.71,10.72,10.66,10.68,4568000.0
2011-07-25 15:30:00,10.68,10.69,10.65,10.67,10736000.0,10.68,10.69,10.65,10.67,10736000.0
2011-07-26 09:30:00,10.75,10.78,10.65,10.7,14988000.0,10.75,10.78,10.65,10.7,14988000.0
2011-07-26 10:00:00,10.7,10.71,10.56,10.62,14478000.0,10.7,10.71,10.56,10.62,14478000.0
2011-07-26 10:30:00,10.62,10.67,10.62,10.64,7674000.0,10.62,10.67,10.62,10.64,7674000.0
2011-07-26 11:00:00,10.65,10.65,10.6,10.63,6906000.0,10.65,10.65,10.6,10.63,6906000.0
2011-07-26 11:30:00,10.63,10.64,10.55,10.55,6870000.0,10.63,10.64,10.55,10.55,6870000.0
2011-07-26 12:00:00,10.56,10.57,10.53,10.54,6686000.0,10.56,10.57,10.53,10.54,6686000.0
2011-07-26 12:30:00,10.54,10.61,10.52,10.61,9518000.0,10.54,10.61,10.52,10.61,9518000.0
2011-07-26 13:00:00,10.61,10.62,10.58,10.61,5158000.0,10.61,10.62,10.58,10.61,5158000.0
2011-07-26 13:30:00,10.61,10.62,10.59,10.6,4358000.0,10.61,10.62,10.59,10.6,4358000.0
2011-07-26 14:00:00,10.6,10.69,10.59,10.65,9648000.0,10.6,10.69,10.59,10.65,9648000.0
2011-07-26 14:30:00,10.65,10.71,10.64,10.7,8470000.0,10.65,10.71,10.64,10.7,8470000.0
2011-07-26 15:00:00,10.7,10.72,10.67,10.7,11180000.0,10.7,10.72,10.67,10.7,11180000.0
2011-07-26 15:30:00,10.7,10.75,10.68,10.7,23850000.0,10.7,10.75,10.68,10.7,23850000.0
2011-07-27 09:30:00,11.23,11.36,11.11,11.31,64700000.0,11.23,11.36,11.11,11.31,64700000.0
2011-07-27 10:00:00,11.32,11.32,11.17,11.22,32274000.0,11.32,11.32,11.17,11.22,32274000.0
2011-07-27 10:30:00,11.22,11.26,11.18,11.24,15998000.0,11.22,11.26,11.18,11.24,15998000.0
2011-07-27 11:00:00,11.24,11.24,11.19,11.24,8596000.0,11.24,11.24,11.19,11.24,8596000.0
2011-07-27 11:30:00,11.24,11.25,11.21,11.24,6872000.0,11.24,11.25,11.21,11.24,6872000.0
2011-07-27 12:00:00,11.23,11.33,11.22,11.31,13502000.0,11.23,11.33,11.22,11.31,13502000.0
2011-07-27 12:30:00,11.31,11.32,11.25,11.28,7584000.0,11.31,11.32,11.25,11.28,7584000.0
2011-07-27 13:00:00,11.29,11.29,11.19,11.21,9972000.0,11.29,11.29,11.19,11.21,9972000.0
2011-07-27 13:30:00,11.2,11.21,11.12,11.15,9974000.0,11.2,11.21,11.12,11.15,9974000.0
2011-07-27 14:00:00,11.15,11.15,11.02,11.03,19982000.0,11.15,11.15,11.02,11.03,19982000.0
2011-07-27 14:30:00,11.03,11.1,10.98,11.09,14916000.0,11.03,11.1,10.98,11.09,14916000.0
2011-07-27 15:00:00,11.09,11.15,11.06,11.12,15182000.0,11.09,11.15,11.06,11.12,15182000.0
2011-07-27 15:30:00,11.12,11.17,11.11,11.12,20660000.0,11.12,11.17,11.11,11.12,20660000.0
2011-07-28 09:30:00,11.16,11.16,11.01,11.08,16488000.0,11.16,11.16,11.01,11.08,16488000.0
2011-07-28 10:00:00,11.09,11.24,11.07,11.19,12992000.0,11.09,11.24,11.07,11.19,12992000.0
2011-07-28 10:30:00,11.19,11.24,11.16,11.23,7110000.0,11.19,11.24,11.16,11.23,7110000.0
2011-07-28 11:00:00,11.23,11.26,11.2,11.25,6914000.0,11.23,11.26,11.2,11.25,6914000.0
2011-07-28 11:30:00,11.25,11.3,11.23,11.29,6650000.0,11.25,11.3,11.23,11.29,6650000.0
2011-07-28 12:00:00,11.29,11.3,11.25,11.25,5310000.0,11.29,11.3,11.25,11.25,5310000.0
2011-07-28 12:30:00,11.25,11.28,11.23,11.26,4200000.0,11.25,11.28,11.23,11.26,4200000.0
2011-07-28 13:00:00,11.27,11.29,11.26,11.27,3806000.0,11.27,11.29,11.26,11.27,3806000.0
2011-07-28 13:30:00,11.27,11.28,11.25,11.27,4210000.0,11.27,11.28,11.25,11.27,4210000.0
2011-07-28 14:00:00,11.27,11.27,11.19,11.2,6612000.0,11.27,11.27,11.19,11.2,6612000.0
2011-07-28 14:30:00,11.2,11.28,11.18,11.26,7018000.0,11.2,11.28,11.18,11.26,7018000.0
2011-07-28 15:00:00,11.25,11.27,11.2,11.2,5914000.0,11.25,11.27,11.2,11.2,5914000.0
2011-07-28 15:30:00,11.2,11.22,11.16,11.2,11222000.0,11.2,11.22,11.16,11.2,11222000.0
2011-07-29 09:30:00,11.06,11.16,10.98,11.06,13004000.0,11.06,11.16,10.98,11.06,13004000.0
2011-07-29 10:00:00,11.06,11.1,11.01,11.08,6680000.0,11.06,11.1,11.01,11.08,6680000.0
2011-07-29 10:30:00,11.09,11.25,11.08,11.24,8668000.0,11.09,11.25,11.08,11.24,8668000.0
2011-07-29 11:00:00,11.23,11.29,11.18,11.23,9182000.0,11.23,11.29,11.18,11.23,9182000.0
2011-07-29 11:30:00,11.22,11.25,11.19,11.22,4284000.0,11.22,11.25,11.19,11.22,4284000.0
2011-07-29 12:00:00,11.23,11.23,11.13,11.13,7648000.0,11.23,11.23,11.13,11.13,7648000.0
2011-07-29 12:30:00,11.14,11.19,11.14,11.16,5586000.0,11.14,11.19,11.14,11.16,5586000.0
2011-07-29 13:00:00,11.16,11.18,11.15,11.17,2514000.0,11.16,11.18,11.15,11.17,2514000.0
2011-07-29 13:30:00,11.16,11.2,11.15,11.18,5358000.0,11.16,11.2,11.15,11.18,5358000.0
2011-07-29 14:00:00,11.18,11.2,11.14,11.16,4398000.0,11.18,11.2,11.14,11.16,4398000.0
2011-07-29 14:30:00,11.16,11.22,11.14,11.21,6132000.0,11.16,11.22,11.14,11.21,6132000.0
2011-07-29 15:00:00,11.21,11.21,11.12,11.13,8288000.0,11.21,11.21,11.12,11.13,8288000.0
2011-07-29 15:30:00,11.13,11.16,11.12,11.13,13778000.0,11.13,11.16,11.12,11.13,13778000.0
2011-08-01 09:30:00,11.23,11.37,11.2,11.28,21534000.0,11.23,11.37,11.2,11.28,21534000.0
2011-08-01 10:00:00,11.28,11.28,11.08,11.13,16612000.0,11.28,11.28,11.08,11.13,16612000.0
2011-08-01 10:30:00,11.13,11.18,11.08,11.12,6690000.0,11.13,11.18,11.08,11.12,6690000.0
2011-08-01 11:00:00,11.12,11.13,11.05,11.08,7246000.0,11.12,11.13,11.05,11.08,7246000.0
2011-08-01 11:30:00,11.08,11.09,10.9,10.9,10468000.0,11.08,11.09,10.9,10.9,10468000.0
2011-08-01 12:00:00,10.91,10.99,10.89,10.97,7108000.0,10.91,10.99,10.89,10.97,7108000.0
2011-08-01 12:30:00,10.97,10.99,10.94,10.97,2966000.0,10.97,10.99,10.94,10.97,2966000.0
2011-08-01 13:00:00,10.97,10.99,10.93,10.94,2880000.0,10.97,10.99,10.93,10.94,2880000.0
2011-08-01 13:30:00,10.94,10.96,10.93,10.95,2676000.0,10.94,10.96,10.93,10.95,2676000.0
2011-08-01 14:00:00,10.95,10.95,10.88,10.91,4844000.0,10.95,10.95,10.88,10.91,4844000.0
2011-08-01 14:30:00,10.91,11.02,10.91,11.02,6166000.0,10.91,11.02,10.91,11.02,6166000.0
2011-08-01 15:00:00,11.02,11.07,11.01,11.06,7300000.0,11.02,11.07,11.01,11.06,7300000.0
2011-08-01 15:30:00,11.07,11.08,11.01,11.07,12846000.0,11.07,11.08,11.01,11.07,12846000.0
2011-08-02 09:30:00,11.02,11.12,10.93,10.98,10946000.0,11.02,11.12,10.93,10.98,10946000.0
2011-08-02 10:00:00,10.99,11.02,10.91,10.95,7486000.0,10.99,11.02,10.91,10.95,7486000.0
2011-08-02 10:30:00,10.94,10.95,10.88,10.88,7028000.0,10.94,10.95,10.88,10.88,7028000.0
2011-08-02 11:00:00,10.88,10.9,10.83,10.85,11070000.0,10.88,10.9,10.83,10.85,11070000.0
2011-08-02 11:30:00,10.85,10.87,10.82,10.83,5654000.0,10.85,10.87,10.82,10.83,5654000.0
2011-08-02 12:00:00,10.83,10.87,10.81,10.87,5314000.0,10.83,10.87,10.81,10.87,5314000.0
2011-08-02 12:30:00,10.87,10.87,10.74,10.75,10772000.0,10.87,10.87,10.74,10.75,10772000.0
2011-08-02 13:00:00,10.75,10.78,10.69,10.75,9128000.0,10.75,10.78,10.69,10.75,9128000.0
2011-08-02 13:30:00,10.76,10.76,10.65,10.65,6824000.0,10.76,10.76,10.65,10.65,6824000.0
2011-08-02 14:00:00,10.65,10.76,10.65,10.71,7386000.0,10.65,10.76,10.65,10.71,7386000.0
2011-08-02 14:30:00,10.72,10.74,10.66,10.73,5206000.0,10.72,10.74,10.66,10.73,5206000.0
2011-08-02 15:00:00,10.74,10.78,10.66,10.66,10758000.0,10.74,10.78,10.66,10.66,10758000.0
2011-08-02 15:30:00,10.67,10.69,10.57,10.59,18472000.0,10.67,10.69,10.57,10.59,18472000.0
2011-08-03 09:30:00,10.65,10.74,10.59,10.68,17320000.0,10.65,10.74,10.59,10.68,17320000.0
2011-08-03 10:00:00,10.68,10.7,10.44,10.44,17708000.0,10.68,10.7,10.44,10.44,17708000.0
2011-08-03 10:30:00,10.45,10.5,10.28,10.44,24758000.0,10.45,10.5,10.28,10.44,24758000.0
2011-08-03 11:00:00,10.43,10.53,10.4,10.5,12534000.0,10.43,10.53,10.4,10.5,12534000.0
2011-08-03 11:30:00,10.5,10.61,10.5,10.57,8766000.0,10.5,10.61,10.5,10.57,8766000.0
2011-08-03 12:00:00,10.57,10.57,10.46,10.5,4984000.0,10.57,10.57,10.46,10.5,4984000.0
2011-08-03 12:30:00,10.5,10.61,10.5,10.54,4132000.0,10.5,10.61,10.5,10.54,4132000.0
2011-08-03 13:00:00,10.54,10.59,10.5,10.57,3252000.0,10.54,10.59,10.5,10.57,3252000.0
2011-08-03 13:30:00,10.57,10.66,10.56,10.57,10976000.0,10.57,10.66,10.56,10.57,10976000.0
2011-08-03 14:00:00,10.57,10.59,10.5,10.51,9768000.0,10.57,10.59,10.5,10.51,9768000.0
2011-08-03 14:30:00,10.51,10.57,10.51,10.53,6492000.0,10.51,10.57,10.51,10.53,6492000.0
2011-08-03 15:00:00,10.53,10.55,10.5,10.52,11994000.0,10.53,10.55,10.5,10.52,11994000.0
2011-08-03 15:30:00,10.51,10.52,10.47,10.51,19544000.0,10.51,10.52,10.47,10.51,19544000.0
2011-08-04 09:30:00,10.35,10.4,10.21,10.3,17744000.0,10.35,10.4,10.21,10.3,17744000.0
2011-08-04 10:00:00,10.29,10.34,10.24,10.3,12746000.0,10.29,10.34,10.24,10.3,12746000.0
2011-08-04 10:30:00,10.29,10.38,10.22,10.27,9688000.0,10.29,10.38,10.22,10.27,9688000.0
2011-08-04 11:00:00,10.27,10.31,10.24,10.25,7626000.0,10.27,10.31,10.24,10.25,7626000.0
2011-08-04 11:30:00,10.25,10.29,10.17,10.2,8054000.0,10.25,10.29,10.17,10.2,8054000.0
2011-08-04 12:00:00,10.21,10.29,10.19,10.28,7428000.0,10.21,10.29,10.19,10.28,7428000.0
2011-08-04 12:30:00,10.28,10.38,10.28,10.34,7604000.0,10.28,10.38,10.28,10.34,7604000.0
2011-08-04 13:00:00,10.33,10.35,10.28,10.32,5192000.0,10.33,10.35,10.28,10.32,5192000.0
2011-08-04 13:30:00,10.32,10.33,10.22,10.25,4752000.0,10.32,10.33,10.22,10.25,4752000.0
2011-08-04 14:00:00,10.25,10.26,10.18,10.21,6786000.0,10.25,10.26,10.18,10.21,6786000.0
2011-08-04 14:30:00,10.21,10.28,10.2,10.2,6864000.0,10.21,10.28,10.2,10.2,6864000.0
2011-08-04 15:00:00,10.2,10.24,10.11,10.11,9202000.0,10.2,10.24,10.11,10.11,9202000.0
2011-08-04 15:30:00,10.11,10.21,10.07,10.07,20306000.0,10.11,10.21,10.07,10.07,20306000.0
2011-08-05 09:30:00,10.23,10.37,9.91,10.01,24752000.0,10.23,10.37,9.91,10.01,24752000.0
2011-08-05 10:00:00,10.01,10.25,9.97,10.16,21232000.0,10.01,10.25,9.97,10.16,21232000.0
2011-08-05 10:30:00,10.16,10.17,9.97,10.11,11190000.0,10.16,10.17,9.97,10.11,11190000.0
2011-08-05 11:00:00,10.11,10.12,9.87,9.98,14826000.0,10.11,10.12,9.87,9.98,14826000.0
2011-08-05 11:30:00,9.98,10.02,9.74,9.78,15146000.0,9.98,10.02,9.74,9.78,15146000.0
2011-08-05 12:00:00,9.78,10.18,9.77,10.12,21660000.0,9.78,10.18,9.77,10.12,21660000.0
2011-08-05 12:30:00,10.11,10.3,10.09,10.23,21148000.0,10.11,10.3,10.09,10.23,21148000.0
2011-08-05 13:00:00,10.22,10.33,10.15,10.27,10308000.0,10.22,10.33,10.15,10.27,10308000.0
2011-08-05 13:30:00,10.27,10.31,10.15,10.23,8164000.0,10.27,10.31,10.15,10.23,8164000.0
2011-08-05 14:00:00,10.23,10.24,10.1,10.19,8402000.0,10.23,10.24,10.1,10.19,8402000.0
2011-08-05 14:30:00,10.19,10.22,10.12,10.15,7540000.0,10.19,10.22,10.12,10.15,7540000.0
2011-08-05 15:00:00,10.15,10.18,10.05,10.05,10946000.0,10.15,10.18,10.05,10.05,10946000.0
2011-08-05 15:30:00,10.06,10.21,10.05,10.13,14336000.0,10.06,10.21,10.05,10.13,14336000.0
2011-08-08 09:30:00,9.81,10.02,9.78,9.96,22366000.0,9.81,10.02,9.78,9.96,22366000.0
2011-08-08 10:00:00,9.96,9.98,9.7,9.72,17424000.0,9.96,9.98,9.7,9.72,17424000.0
2011-08-08 10:30:00,9.72,9.89,9.64,9.84,15792000.0,9.72,9.89,9.64,9.84,15792000.0
2011-08-08 11:00:00,9.83,10.02,9.81,9.89,15050000.0,9.83,10.02,9.81,9.89,15050000.0
2011-08-08 11:30:00,9.88,9.89,9.79,9.86,10614000.0,9.88,9.89,9.79,9.86,10614000.0
2011-08-08 12:00:00,9.86,9.86,9.7,9.72,9378000.0,9.86,9.86,9.7,9.72,9378000.0
2011-08-08 12:30:00,9.72,9.88,9.7,9.81,9096000.0,9.72,9.88,9.7,9.81,9096000.0
2011-08-08 13:00:00,9.81,9.87,9.77,9.83,6182000.0,9.81,9.87,9.77,9.83,6182000.0
2011-08-08 13:30:00,9.83,9.85,9.68,9.7,9492000.0,9.83,9.85,9.68,9.7,9492000.0
2011-08-08 14:00:00,9.7,9.8,9.5,9.58,19994000.0,9.7,9.8,9.5,9.58,19994000.0
2011-08-08 14:30:00,9.58,9.72,9.55,9.69,14144000.0,9.58,9.72,9.55,9.69,14144000.0
2011-08-08 15:00:00,9.69,9.91,9.65,9.8,18992000.0,9.69,9.91,9.65,9.8,18992000.0
2011-08-08 15:30:00,9.79,9.81,9.65,9.69,27106000.0,9.79,9.81,9.65,9.69,27106000.0
2011-08-09 09:30:00,9.83,9.89,9.69,9.83,27832000.0,9.83,9.89,9.69,9.83,27832000.0
2011-08-09 10:00:00,9.83,9.93,9.78,9.93,17038000.0,9.83,9.93,9.78,9.93,17038000.0
2011-08-09 10:30:00,9.92,9.99,9.86,9.93,12588000.0,9.92,9.99,9.86,9.93,12588000.0
2011-08-09 11:00:00,9.94,10.0,9.88,9.99,9842000.0,9.94,10.0,9.88,9.99,9842000.0
2011-08-09 11:30:00,9.99,10.1,9.98,10.08,12534000.0,9.99,10.1,9.98,10.08,12534000.0
2011-08-09 12:00:00,10.08,10.1,10.03,10.09,7536000.0,10.08,10.1,10.03,10.09,7536000.0
2011-08-09 12:30:00,10.09,10.15,10.0,10.02,9914000.0,10.09,10.15,10.0,10.02,9914000.0
2011-08-09 13:00:00,10.02,10.06,9.98,10.03,7302000.0,10.02,10.06,9.98,10.03,7302000.0
2011-08-09 13:30:00,10.02,10.03,9.86,9.92,9446000.0,10.02,10.03,9.86,9.92,9446000.0
2011-08-09 14:00:00,9.92,10.04,9.77,9.94,14432000.0,9.92,10.04,9.77,9.94,14432000.0
2011-08-09 14:30:00,9.94,9.95,9.52,9.81,28392000.0,9.94,9.95,9.52,9.81,28392000.0
2011-08-09 15:00:00,9.81,10.0,9.73,9.94,14844000.0,9.81,10.0,9.73,9.94,14844000.0
2011-08-09 15:30:00,9.95,10.25,9.85,10.25,25330000.0,9.95,10.25,9.85,10.25,25330000.0
2011-08-10 09:30:00,10.05,10.12,9.93,9.96,22478000.0,10.05,10.12,9.93,9.96,22478000.0
2011-08-10 10:00:00,9.96,10.0,9.85,9.92,11402000.0,9.96,10.0,9.85,9.92,11402000.0
2011-08-10 10:30:00,9.92,10.02,9.87,9.94,12142000.0,9.92,10.02,9.87,9.94,12142000.0
2011-08-10 11:00:00,9.94,9.99,9.85,9.93,10000000.0,9.94,9.99,9.85,9.93,10000000.0
2011-08-10 11:30:00,9.94,10.03,9.91,9.98,7572000.0,9.94,10.03,9.91,9.98,7572000.0
2011-08-10 12:00:00,9.98,10.1,9.93,9.93,9140000.0,9.98,10.1,9.93,9.93,9140000.0
2011-08-10 12:30:00,9.93,9.97,9.88,9.92,8932000.0,9.93,9.97,9.88,9.92,8932000.0
2011-08-10 13:00:00,9.91,9.97,9.84,9.9,9330000.0,9.91,9.97,9.84,9.9,9330000.0
2011-08-10 13:30:00,9.89,10.0,9.87,9.99,8568000.0,9.89,10.0,9.87,9.99,8568000.0
2011-08-10 14:00:00,9.99,10.07,9.96,10.01,13240000.0,9.99,10.07,9.96,10.01,13240000.0
2011-08-10 14:30:00,10.01,10.07,9.91,9.91,11608000.0,10.01,10.07,9.91,9.91,11608000.0
2011-08-10 15:00:00,9.91,9.98,9.8,9.88,14410000.0,9.91,9.98,9.8,9.88,14410000.0
2011-08-10 15:30:00,9.87,9.91,9.69,9.69,25392000.0,9.87,9.91,9.69,9.69,25392000.0
2011-08-11 09:30:00,9.85,9.9,9.57,9.72,22972000.0,9.85,9.9,9.57,9.72,22972000.0
2011-08-11 10:00:00,9.72,9.87,9.67,9.82,15782000.0,9.72,9.87,9.67,9.82,15782000.0
2011-08-11 10:30:00,9.82,9.95,9.78,9.89,9360000.0,9.82,9.95,9.78,9.89,9360000.0
2011-08-11 11:00:00,9.89,9.91,9.83,9.85,9970000.0,9.89,9.91,9.83,9.85,9970000.0
2011-08-11 11:30:00,9.85,9.9,9.81,9.81,9434000.0,9.85,9.9,9.81,9.81,9434000.0
2011-08-11 12:00:00,9.82,9.87,9.76,9.77,7482000.0,9.82,9.87,9.76,9.77,7482000.0
2011-08-11 12:30:00,9.77,9.96,9.76,9.94,8834000.0,9.77,9.96,9.76,9.94,8834000.0
2011-08-11 13:00:00,9.94,9.94,9.86,9.92,7626000.0,9.94,9.94,9.86,9.92,7626000.0
2011-08-11 13:30:00,9.91,9.95,9.86,9.95,6064000.0,9.91,9.95,9.86,9.95,6064000.0
2011-08-11 14:00:00,9.95,10.01,9.92,9.98,6060000.0,9.95,10.01,9.92,9.98,6060000.0
2011-08-11 14:30:00,9.98,9.99,9.89,9.97,6508000.0,9.98,9.99,9.89,9.97,6508000.0
2011-08-11 15:00:00,9.98,10.04,9.94,9.96,7802000.0,9.98,10.04,9.94,9.96,7802000.0
2011-08-11 15:30:00,9.97,10.04,9.89,9.92,16670000.0,9.97,10.04,9.89,9.92,16670000.0
2011-08-12 09:30:00,10.01,10.03,9.86,9.9,14764000.0,10.01,10.03,9.86,9.9,14764000.0
2011-08-12 10:00:00,9.91,9.99,9.88,9.97,9582000.0,9.91,9.99,9.88,9.97,9582000.0
2011-08-12 10:30:00,9.97,10.11,9.97,10.07,13406000.0,9.97,10.11,9.97,10.07,13406000.0
2011-08-12 11:00:00,10.07,10.14,10.06,10.11,8806000.0,10.07,10.14,10.06,10.11,8806000.0
2011-08-12 11:30:00,10.11,10.23,10.1,10.18,10508000.0,10.11,10.23,10.1,10.18,10508000.0
2011-08-12 12:00:00,10.17,10.18,10.08,10.1,5818000.0,10.17,10.18,10.08,10.1,5818000.0
2011-08-12 12:30:00,10.1,10.12,10.06,10.1,5286000.0,10.1,10.12,10.06,10.1,5286000.0
2011-08-12 13:00:00,10.1,10.14,10.09,10.14,3690000.0,10.1,10.14,10.09,10.14,3690000.0
2011-08-12 13:30:00,10.14,10.18,10.12,10.16,4720000.0,10.14,10.18,10.12,10.16,4720000.0
2011-08-12 14:00:00,10.16,10.17,10.07,10.1,6332000.0,10.16,10.17,10.07,10.1,6332000.0
2011-08-12 14:30:00,10.1,10.13,10.08,10.13,4414000.0,10.1,10.13,10.08,10.13,4414000.0
2011-08-12 15:00:00,10.13,10.16,10.12,10.13,5118000.0,10.13,10.16,10.12,10.13,5118000.0
2011-08-12 15:30:00,10.13,10.13,10.08,10.11,12450000.0,10.13,10.13,10.08,10.11,12450000.0
2011-08-15 09:30:00,10.11,10.26,10.06,10.1,17378000.0,10.11,10.26,10.06,10.1,17378000.0
2011-08-15 10:00:00,10.1,10.17,10.08,10.14,7074000.0,10.1,10.17,10.08,10.14,7074000.0
2011-08-15 10:30:00,10.14,10.14,10.08,10.11,5584000.0,10.14,10.14,10.08,10.11,5584000.0
2011-08-15 11:00:00,10.11,10.13,9.98,10.0,6624000.0,10.11,10.13,9.98,10.0,6624000.0
2011-08-15 11:30:00,10.0,10.02,9.92,10.01,7972000.0,10.0,10.02,9.92,10.01,7972000.0
2011-08-15 12:00:00,10.02,10.06,10.0,10.03,4486000.0,10.02,10.06,10.0,10.03,4486000.0
2011-08-15 12:30:00,10.03,10.08,10.0,10.06,3776000.0,10.03,10.08,10.0,10.06,3776000.0
2011-08-15 13:00:00,10.06,10.08,10.03,10.08,3122000.0,10.06,10.08,10.03,10.08,3122000.0
2011-08-15 13:30:00,10.08,10.1,10.04,10.06,4168000.0,10.08,10.1,10.04,10.06,4168000.0
2011-08-15 14:00:00,10.06,10.08,10.02,10.07,4066000.0,10.06,10.08,10.02,10.07,4066000.0
2011-08-15 14:30:00,10.07,10.1,10.02,10.07,5204000.0,10.07,10.1,10.02,10.07,5204000.0
2011-08-15 15:00:00,10.07,10.12,10.05,10.06,6058000.0,10.07,10.12,10.05,10.06,6058000.0
2011-08-15 15:30:00,10.06,10.15,10.06,10.15,10888000.0,10.06,10.15,10.06,10.15,10888000.0
2011-08-16 09:30:00,10.06,10.07,9.89,9.94,15178000.0,10.06,10.07,9.89,9.94,15178000.0
2011-08-16 10:00:00,9.94,10.0,9.91,10.0,8148000.0,9.94,10.0,9.91,10.0,8148000.0
2011-08-16 10:30:00,10.0,10.02,9.97,10.02,5806000.0,10.0,10.02,9.97,10.02,5806000.0
2011-08-16 11:00:00,10.02,10.02,9.91,9.95,5482000.0,10.02,10.02,9.91,9.95,5482000.0
2011-08-16 11:30:00,9.95,9.97,9.92,9.95,4846000.0,9.95,9.97,9.92,9.95,4846000.0
2011-08-16 12:00:00,9.95,10.01,9.88,9.89,6300000.0,9.95,10.01,9.88,9.89,6300000.0
2011-08-16 12:30:00,9.89,9.91,9.82,9.82,7432000.0,9.89,9.91,9.82,9.82,7432000.0
2011-08-16 13:00:00,9.82,9.84,9.74,9.82,7514000.0,9.82,9.84,9.74,9.82,7514000.0
2011-08-16 13:30:00,9.82,9.92,9.81,9.9,6712000.0,9.82,9.92,9.81,9.9,6712000.0
2011-08-16 14:00:00,9.89,9.91,9.85,9.88,5566000.0,9.89,9.91,9.85,9.88,5566000.0
2011-08-16 14:30:00,9.87,9.89,9.82,9.82,4558000.0,9.87,9.89,9.82,9.82,4558000.0
2011-08-16 15:00:00,9.82,9.94,9.81,9.94,6004000.0,9.82,9.94,9.81,9.94,6004000.0
2011-08-16 15:30:00,9.93,9.94,9.87,9.88,11900000.0,9.93,9.94,9.87,9.88,11900000.0
2011-08-17 09:30:00,9.93,9.98,9.83,9.94,14254000.0,9.93,9.98,9.83,9.94,14254000.0
2011-08-17 10:00:00,9.95,9.95,9.87,9.92,6492000.0,9.95,9.95,9.87,9.92,6492000.0
2011-08-17 10:30:00,9.92,9.94,9.86,9.86,4394000.0,9.92,9.94,9.86,9.86,4394000.0
2011-08-17 11:00:00,9.85,9.87,9.8,9.82,5324000.0,9.85,9.87,9.8,9.82,5324000.0
2011-08-17 11:30:00,9.82,9.83,9.76,9.78,5768000.0,9.82,9.83,9.76,9.78,5768000.0
2011-08-17 12:00:00,9.79,9.79,9.72,9.75,4452000.0,9.79,9.79,9.72,9.75,4452000.0
2011-08-17 12:30:00,9.75,9.79,9.74,9.75,4004000.0,9.75,9.79,9.74,9.75,4004000.0
2011-08-17 13:00:00,9.75,9.77,9.73,9.73,2664000.0,9.75,9.77,9.73,9.73,2664000.0
2011-08-17 13:30:00,9.73,9.75,9.69,9.69,3322000.0,9.73,9.75,9.69,9.69,3322000.0
2011-08-17 14:00:00,9.7,9.79,9.69,9.75,4128000.0,9.7,9.79,9.69,9.75,4128000.0
2011-08-17 14:30:00,9.75,9.75,9.69,9.73,4780000.0,9.75,9.75,9.69,9.73,4780000.0
2011-08-17 15:00:00,9.73,9.78,9.71,9.77,4852000.0,9.73,9.78,9.71,9.77,4852000.0
2011-08-17 15:30:00,9.77,9.8,9.75,9.79,9988000.0,9.77,9.8,9.75,9.79,9988000.0
2011-08-18 09:30:00,9.56,9.57,9.46,9.49,19364000.0,9.56,9.57,9.46,9.49,19364000.0
2011-08-18 10:00:00,9.49,9.49,9.35,9.38,15886000.0,9.49,9.49,9.35,9.38,15886000.0
2011-08-18 10:30:00,9.39,9.39,9.29,9.39,11244000.0,9.39,9.39,9.29,9.39,11244000.0
2011-08-18 11:00:00,9.39,9.4,9.33,9.34,6542000.0,9.39,9.4,9.33,9.34,6542000.0
2011-08-18 11:30:00,9.34,9.39,9.33,9.38,5604000.0,9.34,9.39,9.33,9.38,5604000.0
2011-08-18 12:00:00,9.38,9.41,9.3,9.34,7722000.0,9.38,9.41,9.3,9.34,7722000.0
2011-08-18 12:30:00,9.35,9.38,9.31,9.34,5644000.0,9.35,9.38,9.31,9.34,5644000.0
2011-08-18 13:00:00,9.34,9.35,9.26,9.26,5572000.0,9.34,9.35,9.26,9.26,5572000.0
2011-08-18 13:30:00,9.26,9.27,9.06,9.08,16310000.0,9.26,9.27,9.06,9.08,16310000.0
2011-08-18 14:00:00,9.08,9.17,9.06,9.14,17424000.0,9.08,9.17,9.06,9.14,17424000.0
2011-08-18 14:30:00,9.14,9.14,9.04,9.05,8012000.0,9.14,9.14,9.04,9.05,8012000.0
2011-08-18 15:00:00,9.05,9.09,9.03,9.08,10336000.0,9.05,9.09,9.03,9.08,10336000.0
2011-08-18 15:30:00,9.08,9.17,8.99,9.13,25678000.0,9.08,9.17,8.99,9.13,25678000.0
2011-08-19 09:30:00,9.01,9.35,8.99,9.34,29470000.0,9.01,9.35,8.99,9.34,29470000.0
2011-08-19 10:00:00,9.34,9.5,9.29,9.48,16624000.0,9.34,9.5,9.29,9.48,16624000.0
2011-08-19 10:30:00,9.48,9.49,9.32,9.35,9216000.0,9.48,9.49,9.32,9.35,9216000.0
2011-08-19 11:00:00,9.34,9.36,9.21,9.23,7186000.0,9.34,9.36,9.21,9.23,7186000.0
2011-08-19 11:30:00,9.23,9.28,9.21,9.25,8756000.0,9.23,9.28,9.21,9.25,8756000.0
2011-08-19 12:00:00,9.25,9.26,9.12,9.15,6860000.0,9.25,9.26,9.12,9.15,6860000.0
2011-08-19 12:30:00,9.15,9.21,9.14,9.14,5702000.0,9.15,9.21,9.14,9.14,5702000.0
2011-08-19 13:00:00,9.14,9.17,9.12,9.14,3328000.0,9.14,9.17,9.12,9.14,3328000.0
2011-08-19 13:30:00,9.14,9.15,9.08,9.1,5752000.0,9.14,9.15,9.08,9.1,5752000.0
2011-08-19 14:00:00,9.11,9.14,9.0,9.02,6708000.0,9.11,9.14,9.0,9.02,6708000.0
2011-08-19 14:30:00,9.02,9.04,8.95,8.97,7998000.0,9.02,9.04,8.95,8.97,7998000.0
2011-08-19 15:00:00,8.97,8.98,8.88,8.96,11158000.0,8.97,8.98,8.88,8.96,11158000.0
2011-08-19 15:30:00,8.97,9.01,8.9,8.95,18756000.0,8.97,9.01,8.9,8.95,18756000.0
2011-08-22 09:30:00,9.15,9.2,8.99,9.0,15404000.0,9.15,9.2,8.99,9.0,15404000.0
2011-08-22 10:00:00,9.01,9.2,8.99,9.18,10370000.0,9.01,9.2,8.99,9.18,10370000.0
2011-08-22 10:30:00,9.19,9.21,9.04,9.05,9292000.0,9.19,9.21,9.04,9.05,9292000.0
2011-08-22 11:00:00,9.05,9.07,8.91,8.95,8894000.0,9.05,9.07,8.91,8.95,8894000.0
2011-08-22 11:30:00,8.95,8.98,8.86,8.89,9062000.0,8.95,8.98,8.86,8.89,9062000.0
2011-08-22 12:00:00,8.89,9.01,8.87,8.98,5804000.0,8.89,9.01,8.87,8.98,5804000.0
2011-08-22 12:30:00,8.98,9.05,8.93,9.04,4720000.0,8.98,9.05,8.93,9.04,4720000.0
2011-08-22 13:00:00,9.04,9.08,9.01,9.01,4256000.0,9.04,9.08,9.01,9.01,4256000.0
2011-08-22 13:30:00,9.02,9.03,8.93,8.97,5762000.0,9.02,9.03,8.93,8.97,5762000.0
2011-08-22 14:00:00,8.97,9.01,8.95,8.95,3712000.0,8.97,9.01,8.95,8.95,3712000.0
2011-08-22 14:30:00,8.96,8.96,8.88,8.88,4624000.0,8.96,8.96,8.88,8.88,4624000.0
2011-08-22 15:00:00,8.89,8.96,8.88,8.96,5026000.0,8.89,8.96,8.88,8.96,5026000.0
2011-08-22 15:30:00,8.95,8.97,8.86,8.89,12766000.0,8.95,8.97,8.86,8.89,12766000.0
2011-08-23 09:30:00,8.94,9.09,8.93,9.05,12704000.0,8.94,9.09,8.93,9.05,12704000.0
2011-08-23 10:00:00,9.05,9.16,9.04,9.12,8924000.0,9.05,9.16,9.04,9.12,8924000.0
2011-08-23 10:30:00,9.12,9.25,9.1,9.18,10028000.0,9.12,9.25,9.1,9.18,10028000.0
2011-08-23 11:00:00,9.17,9.22,9.13,9.22,4394000.0,9.17,9.22,9.13,9.22,4394000.0
2011-08-23 11:30:00,9.22,9.31,9.21,9.31,8070000.0,9.22,9.31,9.21,9.31,8070000.0
2011-08-23 12:00:00,9.31,9.34,9.28,9.32,5016000.0,9.31,9.34,9.28,9.32,5016000.0
2011-08-23 12:30:00,9.33,9.42,9.32,9.4,8844000.0,9.33,9.42,9.32,9.4,8844000.0
2011-08-23 13:00:00,9.4,9.46,9.4,9.44,8338000.0,9.4,9.46,9.4,9.44,8338000.0
2011-08-23 13:30:00,9.44,9.49,9.37,9.42,7498000.0,9.44,9.49,9.37,9.42,7498000.0
2011-08-23 14:00:00,9.43,9.52,9.4,9.52,9516000.0,9.43,9.52,9.4,9.52,9516000.0
2011-08-23 14:30:00,9.52,9.6,9.51,9.57,13718000.0,9.52,9.6,9.51,9.57,13718000.0
2011-08-23 15:00:00,9.57,9.74,9.57,9.65,22442000.0,9.57,9.74,9.57,9.65,22442000.0
2011-08-23 15:30:00,9.65,9.69,9.64,9.68,19184000.0,9.65,9.69,9.64,9.68,19184000.0
2011-08-24 09:30:00,9.7,9.81,9.62,9.77,32448000.0,9.7,9.81,9.62,9.77,32448000.0
2011-08-24 10:00:00,9.77,9.82,9.73,9.75,16822000.0,9.77,9.82,9.73,9.75,16822000.0
2011-08-24 10:30:00,9.76,9.76,9.54,9.54,11330000.0,9.76,9.76,9.54,9.54,11330000.0
2011-08-24 11:00:00,9.54,9.69,9.51,9.67,9052000.0,9.54,9.69,9.51,9.67,9052000.0
2011-08-24 11:30:00,9.66,9.7,9.59,9.59,6610000.0,9.66,9.7,9.59,9.59,6610000.0
2011-08-24 12:00:00,9.6,9.6,9.52,9.59,5640000.0,9.6,9.6,9.52,9.59,5640000.0
2011-08-24 12:30:00,9.59,9.61,9.55,9.61,3402000.0,9.59,9.61,9.55,9.61,3402000.0
2011-08-24 13:00:00,9.6,9.62,9.53,9.6,4890000.0,9.6,9.62,9.53,9.6,4890000.0
2011-08-24 13:30:00,9.6,9.61,9.55,9.59,3480000.0,9.6,9.61,9.55,9.59,3480000.0
2011-08-24 14:00:00,9.58,9.59,9.52,9.55,4556000.0,9.58,9.59,9.52,9.55,4556000.0
2011-08-24 14:30:00,9.55,9.61,9.54,9.6,3216000.0,9.55,9.61,9.54,9.6,3216000.0
2011-08-24 15:00:00,9.6,9.67,9.59,9.65,5024000.0,9.6,9.67,9.59,9.65,5024000.0
2011-08-24 15:30:00,9.65,9.74,9.65,9.69,10126000.0,9.65,9.74,9.65,9.69,10126000.0
2011-08-25 09:30:00,9.72,9.85,9.62,9.63,11666000.0,9.72,9.85,9.62,9.63,11666000.0
2011-08-25 10:00:00,9.64,9.68,9.56,9.6,6330000.0,9.64,9.68,9.56,9.6,6330000.0
2011-08-25 10:30:00,9.61,9.62,9.55,9.55,4444000.0,9.61,9.62,9.55,9.55,4444000.0
2011-08-25 11:00:00,9.55,9.66,9.55,9.64,4338000.0,9.55,9.66,9.55,9.64,4338000.0
2011-08-25 11:30:00,9.64,9.69,9.59,9.69,3526000.0,9.64,9.69,9.59,9.69,3526000.0
2011-08-25 12:00:00,9.68,9.7,9.61,9.64,2410000.0,9.68,9.7,9.61,9.64,2410000.0
2011-08-25 12:30:00,9.65,9.66,9.56,9.6,2960000.0,9.65,9.66,9.56,9.6,2960000.0
2011-08-25 13:00:00,9.61,9.65,9.59,9.64,2378000.0,9.61,9.65,9.59,9.64,2378000.0
2011-08-25 13:30:00,9.64,9.68,9.61,9.66,3286000.0,9.64,9.68,9.61,9.66,3286000.0
2011-08-25 14:00:00,9.66,9.67,9.61,9.64,2866000.0,9.66,9.67,9.61,9.64,2866000.0
2011-08-25 14:30:00,9.64,9.67,9.57,9.58,4606000.0,9.64,9.67,9.57,9.58,4606000.0
2011-08-25 15:00:00,9.58,9.67,9.56,9.65,4756000.0,9.58,9.67,9.56,9.65,4756000.0
2011-08-25 15:30:00,9.65,9.66,9.58,9.6,10002000.0,9.65,9.66,9.58,9.6,10002000.0
2011-08-26 09:30:00,9.56,9.62,9.5,9.56,6356000.0,9.56,9.62,9.5,9.56,6356000.0
2011-08-26 10:00:00,9.56,9.77,9.48,9.73,14316000.0,9.56,9.77,9.48,9.73,14316000.0
2011-08-26 10:30:00,9.72,9.89,9.7,9.78,13798000.0,9.72,9.89,9.7,9.78,13798000.0
2011-08-26 11:00:00,9.78,9.86,9.75,9.78,7434000.0,9.78,9.86,9.75,9.78,7434000.0
2011-08-26 11:30:00,9.78,9.86,9.77,9.85,4706000.0,9.78,9.86,9.77,9.85,4706000.0
2011-08-26 12:00:00,9.85,9.95,9.85,9.95,9950000.0,9.85,9.95,9.85,9.95,9950000.0
2011-08-26 12:30:00,9.95,9.96,9.91,9.93,5024000.0,9.95,9.96,9.91,9.93,5024000.0
2011-08-26 13:00:00,9.93,9.94,9.9,9.93,2952000.0,9.93,9.94,9.9,9.93,2952000.0
2011-08-26 13:30:00,9.93,9.98,9.93,9.97,5578000.0,9.93,9.98,9.93,9.97,5578000.0
2011-08-26 14:00:00,9.97,9.99,9.91,9.92,4488000.0,9.97,9.99,9.91,9.92,4488000.0
2011-08-26 14:30:00,9.93,9.98,9.91,9.98,5384000.0,9.93,9.98,9.91,9.98,5384000.0
2011-08-26 15:00:00,9.98,9.98,9.88,9.92,6462000.0,9.98,9.98,9.88,9.92,6462000.0
2011-08-26 15:30:00,9.92,9.97,9.89,9.97,12176000.0,9.92,9.97,9.89,9.97,12176000.0
2011-08-29 09:30:00,10.14,10.21,10.13,10.19,14280000.0,10.14,10.21,10.13,10.19,14280000.0
2011-08-29 10:00:00,10.19,10.32,10.15,10.26,13828000.0,10.19,10.32,10.15,10.26,13828000.0
2011-08-29 10:30:00,10.26,10.28,10.21,10.23,5076000.0,10.26,10.28,10.21,10.23,5076000.0
2011-08-29 11:00:00,10.23,10.25,10.2,10.23,4902000.0,10.23,10.25,10.2,10.23,4902000.0
2011-08-29 11:30:00,10.23,10.3,10.22,10.3,4220000.0,10.23,10.3,10.22,10.3,4220000.0
2011-08-29 12:00:00,10.29,10.31,10.26,10.27,3960000.0,10.29,10.31,10.26,10.27,3960000.0
2011-08-29 12:30:00,10.27,10.3,10.25,10.29,2980000.0,10.27,10.3,10.25,10.29,2980000.0
2011-08-29 13:00:00,10.29,10.31,10.27,10.27,4108000.0,10.29,10.31,10.27,10.27,4108000.0
2011-08-29 13:30:00,10.27,10.27,10.22,10.25,3838000.0,10.27,10.27,10.22,10.25,3838000.0
2011-08-29 14:00:00,10.25,10.29,10.25,10.28,3462000.0,10.25,10.29,10.25,10.28,3462000.0
2011-08-29 14:30:00,10.28,10.33,10.27,10.3,4900000.0,10.28,10.33,10.27,10.3,4900000.0
2011-08-29 15:00:00,10.3,10.31,10.24,10.3,6706000.0,10.3,10.31,10.24,10.3,6706000.0
2011-08-29 15:30:00,10.3,10.33,10.28,10.33,12472000.0,10.3,10.33,10.28,10.33,12472000.0
2011-08-30 09:30:00,10.29,10.38,10.24,10.3,9396000.0,10.29,10.38,10.24,10.3,9396000.0
2011-08-30 10:00:00,10.3,10.3,10.22,10.27,8386000.0,10.3,10.3,10.22,10.27,8386000.0
2011-08-30 10:30:00,10.27,10.33,10.27,10.31,6934000.0,10.27,10.33,10.27,10.31,6934000.0
2011-08-30 11:00:00,10.31,10.43,10.3,10.42,8786000.0,10.31,10.43,10.3,10.42,8786000.0
2011-08-30 11:30:00,10.42,10.51,10.4,10.51,10534000.0,10.42,10.51,10.4,10.51,10534000.0
2011-08-30 12:00:00,10.51,10.52,10.46,10.51,6696000.0,10.51,10.52,10.46,10.51,6696000.0
2011-08-30 12:30:00,10.51,10.53,10.43,10.46,6336000.0,10.51,10.53,10.43,10.46,6336000.0
2011-08-30 13:00:00,10.46,10.48,10.42,10.47,4592000.0,10.46,10.48,10.42,10.47,4592000.0
2011-08-30 13:30:00,10.47,10.48,10.41,10.47,5002000.0,10.47,10.48,10.41,10.47,5002000.0
2011-08-30 14:00:00,10.47,10.59,10.46,10.58,11396000.0,10.47,10.59,10.46,10.58,11396000.0
2011-08-30 14:30:00,10.59,10.62,10.55,10.6,10396000.0,10.59,10.62,10.55,10.6,10396000.0
2011-08-30 15:00:00,10.6,10.6,10.56,10.6,9408000.0,10.6,10.6,10.56,10.6,9408000.0
2011-08-30 15:30:00,10.6,10.62,10.53,10.54,15056000.0,10.6,10.62,10.53,10.54,15056000.0
2011-08-31 09:30:00,10.62,10.69,10.57,10.68,17236000.0,10.62,10.69,10.57,10.68,17236000.0
2011-08-31 10:00:00,10.67,10.74,10.67,10.72,15414000.0,10.67,10.74,10.67,10.72,15414000.0
2011-08-31 10:30:00,10.71,10.75,10.68,10.74,12578000.0,10.71,10.75,10.68,10.74,12578000.0
2011-08-31 11:00:00,10.74,10.81,10.69,10.72,16708000.0,10.74,10.81,10.69,10.72,16708000.0
2011-08-31 11:30:00,10.72,10.76,10.67,10.67,7530000.0,10.72,10.76,10.67,10.67,7530000.0
2011-08-31 12:00:00,10.67,10.73,10.65,10.72,4290000.0,10.67,10.73,10.65,10.72,4290000.0
2011-08-31 12:30:00,10.71,10.74,10.68,10.71,4954000.0,10.71,10.74,10.68,10.71,4954000.0
2011-08-31 13:00:00,10.71,10.72,10.68,10.69,5450000.0,10.71,10.72,10.68,10.69,5450000.0
2011-08-31 13:30:00,10.69,10.7,10.63,10.64,5854000.0,10.69,10.7,10.63,10.64,5854000.0
2011-08-31 14:00:00,10.64,10.69,10.62,10.68,7770000.0,10.64,10.69,10.62,10.68,7770000.0
2011-08-31 14:30:00,10.68,10.69,10.61,10.67,10052000.0,10.68,10.69,10.61,10.67,10052000.0
2011-08-31 15:00:00,10.67,10.73,10.64,10.72,10188000.0,10.67,10.73,10.64,10.72,10188000.0
2011-08-31 15:30:00,10.72,10.78,10.71,10.76,17406000.0,10.72,10.78,10.71,10.76,17406000.0
2011-09-01 09:30:00,10.76,10.81,10.71,10.79,15382000.0,10.76,10.81,10.71,10.79,15382000.0
2011-09-01 10:00:00,10.78,10.86,10.76,10.83,14464000.0,10.78,10.86,10.76,10.83,14464000.0
2011-09-01 10:30:00,10.82,10.88,10.76,10.82,9882000.0,10.82,10.88,10.76,10.82,9882000.0
2011-09-01 11:00:00,10.82,10.84,10.76,10.8,6416000.0,10.82,10.84,10.76,10.8,6416000.0
2011-09-01 11:30:00,10.8,10.86,10.78,10.83,5946000.0,10.8,10.86,10.78,10.83,5946000.0
2011-09-01 12:00:00,10.83,10.83,10.78,10.8,3670000.0,10.83,10.83,10.78,10.8,3670000.0
2011-09-01 12:30:00,10.8,10.81,10.73,10.74,4388000.0,10.8,10.81,10.73,10.74,4388000.0
2011-09-01 13:00:00,10.74,10.76,10.7,10.73,4494000.0,10.74,10.76,10.7,10.73,4494000.0
2011-09-01 13:30:00,10.73,10.73,10.62,10.63,8092000.0,10.73,10.73,10.62,10.63,8092000.0
2011-09-01 14:00:00,10.63,10.63,10.58,10.63,7558000.0,10.63,10.63,10.58,10.63,7558000.0
2011-09-01 14:30:00,10.63,10.67,10.6,10.61,5020000.0,10.63,10.67,10.6,10.61,5020000.0
2011-09-01 15:00:00,10.61,10.66,10.59,10.64,4630000.0,10.61,10.66,10.59,10.64,4630000.0
2011-09-01 15:30:00,10.64,10.66,10.6,10.63,8282000.0,10.64,10.66,10.6,10.63,8282000.0
2011-09-02 09:30:00,10.45,10.5,10.36,10.44,14720000.0,10.45,10.5,10.36,10.44,14720000.0
2011-09-02 10:00:00,10.43,10.53,10.43,10.47,6890000.0,10.43,10.53,10.43,10.47,6890000.0
2011-09-02 10:30:00,10.47,10.47,10.4,10.46,3814000.0,10.47,10.47,10.4,10.46,3814000.0
2011-09-02 11:00:00,10.45,10.52,10.44,10.52,5050000.0,10.45,10.52,10.44,10.52,5050000.0
2011-09-02 11:30:00,10.52,10.53,10.47,10.48,4056000.0,10.52,10.53,10.47,10.48,4056000.0
2011-09-02 12:00:00,10.48,10.52,10.47,10.51,2530000.0,10.48,10.52,10.47,10.51,2530000.0
2011-09-02 12:30:00,10.51,10.53,10.49,10.51,2318000.0,10.51,10.53,10.49,10.51,2318000.0
2011-09-02 13:00:00,10.5,10.51,10.44,10.44,3800000.0,10.5,10.51,10.44,10.44,3800000.0
2011-09-02 13:30:00,10.44,10.46,10.41,10.43,3692000.0,10.44,10.46,10.41,10.43,3692000.0
2011-09-02 14:00:00,10.43,10.45,10.39,10.42,5796000.0,10.43,10.45,10.39,10.42,5796000.0
2011-09-02 14:30:00,10.41,10.44,10.38,10.41,4274000.0,10.41,10.44,10.38,10.41,4274000.0
2011-09-02 15:00:00,10.41,10.42,10.35,10.42,7730000.0,10.41,10.42,10.35,10.42,7730000.0
2011-09-02 15:30:00,10.42,10.51,10.42,10.5,13832000.0,10.42,10.51,10.42,10.5,13832000.0
2011-09-06 09:30:00,10.23,10.4,10.22,10.38,13128000.0,10.23,10.4,10.22,10.38,13128000.0
2011-09-06 10:00:00,10.39,10.44,10.37,10.39,11582000.0,10.39,10.44,10.37,10.39,11582000.0
2011-09-06 10:30:00,10.38,10.45,10.35,10.44,10400000.0,10.38,10.45,10.35,10.44,10400000.0
2011-09-06 11:00:00,10.44,10.5,10.39,10.5,8226000.0,10.44,10.5,10.39,10.5,8226000.0
2011-09-06 11:30:00,10.5,10.58,10.5,10.54,10004000.0,10.5,10.58,10.5,10.54,10004000.0
2011-09-06 12:00:00,10.55,10.61,10.51,10.58,6200000.0,10.55,10.61,10.51,10.58,6200000.0
2011-09-06 12:30:00,10.58,10.58,10.49,10.52,3662000.0,10.58,10.58,10.49,10.52,3662000.0
2011-09-06 13:00:00,10.53,10.63,10.5,10.62,5374000.0,10.53,10.63,10.5,10.62,5374000.0
2011-09-06 13:30:00,10.61,10.68,10.6,10.66,6180000.0,10.61,10.68,10.6,10.66,6180000.0
2011-09-06 14:00:00,10.66,10.76,10.65,10.72,11256000.0,10.66,10.76,10.65,10.72,11256000.0
2011-09-06 14:30:00,10.72,10.76,10.71,10.74,7322000.0,10.72,10.76,10.71,10.74,7322000.0
2011-09-06 15:00:00,10.74,10.74,10.66,10.69,8144000.0,10.74,10.74,10.66,10.69,8144000.0
2011-09-06 15:30:00,10.69,10.83,10.65,10.79,15716000.0,10.69,10.83,10.65,10.79,15716000.0
2011-09-07 09:30:00,10.94,10.94,10.71,10.78,21610000.0,10.94,10.94,10.71,10.78,21610000.0
2011-09-07 10:00:00,10.78,10.89,10.72,10.86,12740000.0,10.78,10.89,10.72,10.86,12740000.0
2011-09-07 10:30:00,10.86,10.89,10.82,10.83,6738000.0,10.86,10.89,10.82,10.83,6738000.0
2011-09-07 11:00:00,10.82,10.88,10.81,10.87,5510000.0,10.82,10.88,10.81,10.87,5510000.0
2011-09-07 11:30:00,10.87,10.88,10.83,10.83,3760000.0,10.87,10.88,10.83,10.83,3760000.0
2011-09-07 12:00:00,10.83,10.86,10.83,10.86,2476000.0,10.83,10.86,10.83,10.86,2476000.0
2011-09-07 12:30:00,10.86,10.88,10.84,10.85,3584000.0,10.86,10.88,10.84,10.85,3584000.0
2011-09-07 13:00:00,10.85,10.91,10.85,10.9,3844000.0,10.85,10.91,10.85,10.9,3844000.0
2011-09-07 13:30:00,10.9,10.9,10.86,10.89,2798000.0,10.9,10.9,10.86,10.89,2798000.0
2011-09-07 14:00:00,10.89,10.92,10.87,10.91,4290000.0,10.89,10.92,10.87,10.91,4290000.0
2011-09-07 14:30:00,10.92,11.0,10.9,10.99,8118000.0,10.92,11.0,10.9,10.99,8118000.0
2011-09-07 15:00:00,10.99,10.99,10.94,10.96,5850000.0,10.99,10.99,10.94,10.96,5850000.0
2011-09-07 15:30:00,10.97,11.01,10.95,11.0,15766000.0,10.97,11.01,10.95,11.0,15766000.0
2011-09-08 09:30:00,10.92,10.95,10.82,10.88,17368000.0,10.92,10.95,10.82,10.88,17368000.0
2011-09-08 10:00:00,10.88,10.98,10.84,10.95,9276000.0,10.88,10.98,10.84,10.95,9276000.0
2011-09-08 10:30:00,10.95,11.03,10.94,11.02,7984000.0,10.95,11.03,10.94,11.02,7984000.0
2011-09-08 11:00:00,11.01,11.03,10.93,10.95,3876000.0,11.01,11.03,10.93,10.95,3876000.0
2011-09-08 11:30:00,10.95,10.97,10.89,10.91,3324000.0,10.95,10.97,10.89,10.91,3324000.0
2011-09-08 12:00:00,10.92,10.94,10.88,10.9,2738000.0,10.92,10.94,10.88,10.9,2738000.0
2011-09-08 12:30:00,10.9,10.94,10.88,10.94,3450000.0,10.9,10.94,10.88,10.94,3450000.0
2011-09-08 13:00:00,10.94,10.96,10.91,10.94,3742000.0,10.94,10.96,10.91,10.94,3742000.0
2011-09-08 13:30:00,10.94,10.98,10.85,10.87,5376000.0,10.94,10.98,10.85,10.87,5376000.0
2011-09-08 14:00:00,10.87,10.91,10.85,10.87,4258000.0,10.87,10.91,10.85,10.87,4258000.0
2011-09-08 14:30:00,10.87,10.89,10.86,10.88,3280000.0,10.87,10.89,10.86,10.88,3280000.0
2011-09-08 15:00:00,10.88,10.88,10.83,10.88,6994000.0,10.88,10.88,10.83,10.88,6994000.0
2011-09-08 15:30:00,10.88,10.91,10.84,10.86,8886000.0,10.88,10.91,10.84,10.86,8886000.0
2011-09-09 09:30:00,10.75,10.82,10.73,10.75,10850000.0,10.75,10.82,10.73,10.75,10850000.0
2011-09-09 10:00:00,10.74,10.8,10.73,10.8,4840000.0,10.74,10.8,10.73,10.8,4840000.0
2011-09-09 10:30:00,10.8,10.85,10.77,10.79,5068000.0,10.8,10.85,10.77,10.79,5068000.0
2011-09-09 11:00:00,10.79,10.85,10.7,10.71,6084000.0,10.79,10.85,10.7,10.71,6084000.0
2011-09-09 11:30:00,10.7,10.73,10.59,10.61,7290000.0,10.7,10.73,10.59,10.61,7290000.0
2011-09-09 12:00:00,10.61,10.62,10.55,10.57,5630000.0,10.61,10.62,10.55,10.57,5630000.0
2011-09-09 12:30:00,10.57,10.62,10.52,10.61,5684000.0,10.57,10.62,10.52,10.61,5684000.0
2011-09-09 13:00:00,10.61,10.64,10.56,10.61,4056000.0,10.61,10.64,10.56,10.61,4056000.0
2011-09-09 13:30:00,10.61,10.66,10.58,10.59,5068000.0,10.61,10.66,10.58,10.59,5068000.0
2011-09-09 14:00:00,10.59,10.61,10.55,10.56,3270000.0,10.59,10.61,10.55,10.56,3270000.0
2011-09-09 14:30:00,10.57,10.59,10.54,10.54,3802000.0,10.57,10.59,10.54,10.54,3802000.0
2011-09-09 15:00:00,10.54,10.57,10.49,10.49,6794000.0,10.54,10.57,10.49,10.49,6794000.0
2011-09-09 15:30:00,10.49,10.58,10.49,10.58,14382000.0,10.49,10.58,10.49,10.58,14382000.0
2011-09-12 09:30:00,10.45,10.79,10.43,10.77,17672000.0,10.45,10.79,10.43,10.77,17672000.0
2011-09-12 10:00:00,10.77,10.81,10.71,10.73,9798000.0,10.77,10.81,10.71,10.73,9798000.0
2011-09-12 10:30:00,10.73,10.77,10.66,10.67,5368000.0,10.73,10.77,10.66,10.67,5368000.0
2011-09-12 11:00:00,10.67,10.73,10.66,10.69,4308000.0,10.67,10.73,10.66,10.69,4308000.0
2011-09-12 11:30:00,10.69,10.72,10.63,10.65,6772000.0,10.69,10.72,10.63,10.65,6772000.0
2011-09-12 12:00:00,10.65,10.69,10.61,10.63,4604000.0,10.65,10.69,10.61,10.63,4604000.0
2011-09-12 12:30:00,10.63,10.64,10.58,10.6,3816000.0,10.63,10.64,10.58,10.6,3816000.0
2011-09-12 13:00:00,10.6,10.64,10.59,10.6,3916000.0,10.6,10.64,10.59,10.6,3916000.0
2011-09-12 13:30:00,10.6,10.6,10.51,10.55,5660000.0,10.6,10.6,10.51,10.55,5660000.0
2011-09-12 14:00:00,10.55,10.55,10.47,10.53,5302000.0,10.55,10.55,10.47,10.53,5302000.0
2011-09-12 14:30:00,10.54,10.68,10.53,10.61,8112000.0,10.54,10.68,10.53,10.61,8112000.0
2011-09-12 15:00:00,10.61,10.67,10.59,10.66,6410000.0,10.61,10.67,10.59,10.66,6410000.0
2011-09-12 15:30:00,10.67,10.83,10.67,10.82,14548000.0,10.67,10.83,10.67,10.82,14548000.0
2011-09-13 09:30:00,10.88,10.9,10.75,10.81,12370000.0,10.88,10.9,10.75,10.81,12370000.0
2011-09-13 10:00:00,10.8,10.91,10.76,10.89,13332000.0,10.8,10.91,10.76,10.89,13332000.0
2011-09-13 10:30:00,10.89,10.9,10.8,10.83,6786000.0,10.89,10.9,10.8,10.83,6786000.0
2011-09-13 11:00:00,10.83,10.85,10.79,10.81,4942000.0,10.83,10.85,10.79,10.81,4942000.0
2011-09-13 11:30:00,10.82,10.83,10.78,10.81,4888000.0,10.82,10.83,10.78,10.81,4888000.0
2011-09-13 12:00:00,10.8,10.85,10.77,10.84,2764000.0,10.8,10.85,10.77,10.84,2764000.0
2011-09-13 12:30:00,10.84,10.87,10.81,10.85,3046000.0,10.84,10.87,10.81,10.85,3046000.0
2011-09-13 13:00:00,10.86,10.9,10.86,10.87,4108000.0,10.86,10.9,10.86,10.87,4108000.0
2011-09-13 13:30:00,10.87,10.93,10.84,10.92,4706000.0,10.87,10.93,10.84,10.92,4706000.0
2011-09-13 14:00:00,10.92,10.97,10.89,10.97,6390000.0,10.92,10.97,10.89,10.97,6390000.0
2011-09-13 14:30:00,10.97,10.97,10.89,10.92,5732000.0,10.97,10.97,10.89,10.92,5732000.0
2011-09-13 15:00:00,10.92,10.94,10.87,10.93,6784000.0,10.92,10.94,10.87,10.93,6784000.0
2011-09-13 15:30:00,10.93,11.0,10.93,10.97,14918000.0,10.93,11.0,10.93,10.97,14918000.0
2011-09-14 09:30:00,11.01,11.05,10.93,10.96,15206000.0,11.01,11.05,10.93,10.96,15206000.0
2011-09-14 10:00:00,10.97,10.97,10.84,10.95,9944000.0,10.97,10.97,10.84,10.95,9944000.0
2011-09-14 10:30:00,10.94,11.03,10.93,11.02,7442000.0,10.94,11.03,10.93,11.02,7442000.0
2011-09-14 11:00:00,11.02,11.09,11.0,11.09,7538000.0,11.02,11.09,11.0,11.09,7538000.0
2011-09-14 11:30:00,11.09,11.12,11.06,11.12,7766000.0,11.09,11.12,11.06,11.12,7766000.0
2011-09-14 12:00:00,11.11,11.15,11.09,11.14,6108000.0,11.11,11.15,11.09,11.14,6108000.0
2011-09-14 12:30:00,11.13,11.16,11.11,11.12,4158000.0,11.13,11.16,11.11,11.12,4158000.0
2011-09-14 13:00:00,11.11,11.13,11.07,11.1,3640000.0,11.11,11.13,11.07,11.1,3640000.0
2011-09-14 13:30:00,11.1,11.12,11.03,11.03,6640000.0,11.1,11.12,11.03,11.03,6640000.0
2011-09-14 14:00:00,11.03,11.12,11.03,11.11,6446000.0,11.03,11.12,11.03,11.11,6446000.0
2011-09-14 14:30:00,11.11,11.18,11.09,11.17,6878000.0,11.11,11.18,11.09,11.17,6878000.0
2011-09-14 15:00:00,11.17,11.22,11.16,11.21,11576000.0,11.17,11.22,11.16,11.21,11576000.0
2011-09-14 15:30:00,11.21,11.25,11.11,11.12,17222000.0,11.21,11.25,11.11,11.12,17222000.0
2011-09-15 09:30:00,11.2,11.21,11.06,11.17,20358000.0,11.2,11.21,11.06,11.17,20358000.0
2011-09-15 10:00:00,11.17,11.21,11.1,11.12,11600000.0,11.17,11.21,11.1,11.12,11600000.0
2011-09-15 10:30:00,11.12,11.13,11.06,11.09,7112000.0,11.12,11.13,11.06,11.09,7112000.0
2011-09-15 11:00:00,11.09,11.17,11.06,11.15,5272000.0,11.09,11.17,11.06,11.15,5272000.0
2011-09-15 11:30:00,11.15,11.18,11.14,11.17,4192000.0,11.15,11.18,11.14,11.17,4192000.0
2011-09-15 12:00:00,11.17,11.2,11.15,11.17,3410000.0,11.17,11.2,11.15,11.17,3410000.0
2011-09-15 12:30:00,11.17,11.21,11.17,11.2,2898000.0,11.17,11.21,11.17,11.2,2898000.0
2011-09-15 13:00:00,11.21,11.24,11.19,11.23,4414000.0,11.21,11.24,11.19,11.23,4414000.0
2011-09-15 13:30:00,11.22,11.24,11.19,11.24,3918000.0,11.22,11.24,11.19,11.24,3918000.0
2011-09-15 14:00:00,11.24,11.25,11.19,11.21,5442000.0,11.24,11.25,11.19,11.21,5442000.0
2011-09-15 14:30:00,11.21,11.27,11.19,11.26,7392000.0,11.21,11.27,11.19,11.26,7392000.0
2011-09-15 15:00:00,11.26,11.3,11.24,11.28,9966000.0,11.26,11.3,11.24,11.28,9966000.0
2011-09-15 15:30:00,11.29,11.36,11.28,11.34,18368000.0,11.29,11.36,11.28,11.34,18368000.0
2011-09-16 09:30:00,11.37,11.52,11.34,11.49,42492000.0,11.37,11.52,11.34,11.49,42492000.0
2011-09-16 10:00:00,11.5,11.6,11.49,11.54,15550000.0,11.5,11.6,11.49,11.54,15550000.0
2011-09-16 10:30:00,11.54,11.57,11.49,11.53,10594000.0,11.54,11.57,11.49,11.53,10594000.0
2011-09-16 11:00:00,11.53,11.6,11.53,11.59,7948000.0,11.53,11.6,11.53,11.59,7948000.0
2011-09-16 11:30:00,11.59,11.72,11.57,11.67,16412000.0,11.59,11.72,11.57,11.67,16412000.0
2011-09-16 12:00:00,11.68,11.72,11.65,11.69,8292000.0,11.68,11.72,11.65,11.69,8292000.0
2011-09-16 12:30:00,11.69,11.75,11.69,11.72,8492000.0,11.69,11.75,11.69,11.72,8492000.0
2011-09-16 13:00:00,11.72,11.74,11.7,11.74,6060000.0,11.72,11.74,11.7,11.74,6060000.0
2011-09-16 13:30:00,11.74,11.77,11.72,11.76,9888000.0,11.74,11.77,11.72,11.76,9888000.0
2011-09-16 14:00:00,11.75,11.79,11.74,11.77,9528000.0,11.75,11.79,11.74,11.77,9528000.0
2011-09-16 14:30:00,11.78,11.8,11.77,11.78,7262000.0,11.78,11.8,11.77,11.78,7262000.0
2011-09-16 15:00:00,11.78,11.87,11.77,11.85,14794000.0,11.78,11.87,11.77,11.85,14794000.0
2011-09-16 15:30:00,11.85,12.02,11.83,11.98,36844000.0,11.85,12.02,11.83,11.98,36844000.0
2011-09-19 09:30:00,11.85,11.93,11.64,11.67,25406000.0,11.85,11.93,11.64,11.67,25406000.0
2011-09-19 10:00:00,11.67,11.81,11.67,11.75,14608000.0,11.67,11.81,11.67,11.75,14608000.0
2011-09-19 10:30:00,11.76,11.79,11.69,11.74,9214000.0,11.76,11.79,11.69,11.74,9214000.0
2011-09-19 11:00:00,11.74,11.96,11.73,11.92,14076000.0,11.74,11.96,11.73,11.92,14076000.0
2011-09-19 11:30:00,11.91,12.03,11.84,11.86,16124000.0,11.91,12.03,11.84,11.86,16124000.0
2011-09-19 12:00:00,11.86,11.93,11.85,11.88,5444000.0,11.86,11.93,11.85,11.88,5444000.0
2011-09-19 12:30:00,11.88,11.95,11.88,11.9,4956000.0,11.88,11.95,11.88,11.9,4956000.0
2011-09-19 13:00:00,11.89,11.9,11.83,11.86,4540000.0,11.89,11.9,11.83,11.86,4540000.0
2011-09-19 13:30:00,11.86,11.94,11.84,11.92,4240000.0,11.86,11.94,11.84,11.92,4240000.0
2011-09-19 14:00:00,11.92,12.05,11.89,12.04,8140000.0,11.92,12.05,11.89,12.04,8140000.0
2011-09-19 14:30:00,12.04,12.17,12.03,12.08,15612000.0,12.04,12.17,12.03,12.08,15612000.0
2011-09-19 15:00:00,12.08,12.15,11.98,12.14,15618000.0,12.08,12.15,11.98,12.14,15618000.0
2011-09-19 15:30:00,12.14,12.2,12.08,12.08,18562000.0,12.14,12.2,12.08,12.08,18562000.0
2011-09-20 09:30:00,12.04,12.05,11.82,11.94,22722000.0,12.04,12.05,11.82,11.94,22722000.0
2011-09-20 10:00:00,11.95,12.0,11.92,11.96,14492000.0,11.95,12.0,11.92,11.96,14492000.0
2011-09-20 10:30:00,11.96,11.97,11.84,11.87,10844000.0,11.96,11.97,11.84,11.87,10844000.0
2011-09-20 11:00:00,11.87,11.9,11.78,11.87,12608000.0,11.87,11.9,11.78,11.87,12608000.0
2011-09-20 11:30:00,11.86,11.95,11.83,11.93,8504000.0,11.86,11.95,11.83,11.93,8504000.0
2011-09-20 12:00:00,11.93,11.94,11.84,11.9,4582000.0,11.93,11.94,11.84,11.9,4582000.0
2011-09-20 12:30:00,11.89,11.9,11.87,11.9,3748000.0,11.89,11.9,11.87,11.9,3748000.0
2011-09-20 13:00:00,11.9,11.91,11.83,11.87,4520000.0,11.9,11.91,11.83,11.87,4520000.0
2011-09-20 13:30:00,11.87,11.92,11.85,11.91,3250000.0,11.87,11.92,11.85,11.91,3250000.0
2011-09-20 14:00:00,11.91,11.95,11.88,11.92,7212000.0,11.91,11.95,11.88,11.92,7212000.0
2011-09-20 14:30:00,11.92,11.93,11.75,11.78,10082000.0,11.92,11.93,11.75,11.78,10082000.0
2011-09-20 15:00:00,11.79,11.81,11.56,11.57,15032000.0,11.79,11.81,11.56,11.57,15032000.0
2011-09-20 15:30:00,11.56,11.71,11.55,11.65,19620000.0,11.56,11.71,11.55,11.65,19620000.0
2011-09-21 09:30:00,11.73,11.84,11.68,11.83,16490000.0,11.73,11.84,11.68,11.83,16490000.0
2011-09-21 10:00:00,11.83,11.9,11.8,11.86,8968000.0,11.83,11.9,11.8,11.86,8968000.0
2011-09-21 10:30:00,11.86,11.87,11.71,11.76,7980000.0,11.86,11.87,11.71,11.76,7980000.0
2011-09-21 11:00:00,11.76,11.83,11.72,11.81,5076000.0,11.76,11.83,11.72,11.81,5076000.0
2011-09-21 11:30:00,11.8,11.92,11.8,11.9,6724000.0,11.8,11.92,11.8,11.9,6724000.0
2011-09-21 12:00:00,11.9,11.92,11.81,11.84,5010000.0,11.9,11.92,11.81,11.84,5010000.0
2011-09-21 12:30:00,11.83,11.88,11.79,11.82,3928000.0,11.83,11.88,11.79,11.82,3928000.0
2011-09-21 13:00:00,11.81,11.83,11.78,11.81,2684000.0,11.81,11.83,11.78,11.81,2684000.0
2011-09-21 13:30:00,11.81,11.82,11.78,11.82,2268000.0,11.81,11.82,11.78,11.82,2268000.0
2011-09-21 14:00:00,11.82,11.93,11.77,11.92,7900000.0,11.82,11.93,11.77,11.92,7900000.0
2011-09-21 14:30:00,11.92,11.92,11.72,11.86,12742000.0,11.92,11.92,11.72,11.86,12742000.0
2011-09-21 15:00:00,11.85,12.03,11.83,11.85,13606000.0,11.85,12.03,11.83,11.85,13606000.0
2011-09-21 15:30:00,11.85,11.86,11.59,11.59,18034000.0,11.85,11.86,11.59,11.59,18034000.0
2011-09-22 09:30:00,11.24,11.25,11.01,11.04,31194000.0,11.24,11.25,11.01,11.04,31194000.0
2011-09-22 10:00:00,11.05,11.39,11.03,11.31,17472000.0,11.05,11.39,11.03,11.31,17472000.0
2011-09-22 10:30:00,11.31,11.43,11.28,11.29,11386000.0,11.31,11.43,11.28,11.29,11386000.0
2011-09-22 11:00:00,11.29,11.37,11.26,11.3,7688000.0,11.29,11.37,11.26,11.3,7688000.0
2011-09-22 11:30:00,11.29,11.44,11.25,11.25,9156000.0,11.29,11.44,11.25,11.25,9156000.0
2011-09-22 12:00:00,11.25,11.28,11.18,11.24,8026000.0,11.25,11.28,11.18,11.24,8026000.0
2011-09-22 12:30:00,11.24,11.29,11.21,11.21,5726000.0,11.24,11.29,11.21,11.21,5726000.0
2011-09-22 13:00:00,11.21,11.22,11.11,11.12,5434000.0,11.21,11.22,11.11,11.12,5434000.0
2011-09-22 13:30:00,11.12,11.17,11.04,11.04,7036000.0,11.12,11.17,11.04,11.04,7036000.0
2011-09-22 14:00:00,11.04,11.18,11.02,11.14,10906000.0,11.04,11.18,11.02,11.14,10906000.0
2011-09-22 14:30:00,11.14,11.16,11.02,11.03,8518000.0,11.14,11.16,11.02,11.03,8518000.0
2011-09-22 15:00:00,11.02,11.09,10.95,11.04,11724000.0,11.02,11.09,10.95,11.04,11724000.0
2011-09-22 15:30:00,11.05,11.25,11.02,11.16,19020000.0,11.05,11.25,11.02,11.16,19020000.0
2011-09-23 09:30:00,11.04,11.18,10.97,11.08,23848000.0,11.04,11.18,10.97,11.08,23848000.0
2011-09-23 10:00:00,11.08,11.09,10.97,11.07,13274000.0,11.08,11.09,10.97,11.07,13274000.0
2011-09-23 10:30:00,11.07,11.22,11.07,11.18,9402000.0,11.07,11.22,11.07,11.18,9402000.0
2011-09-23 11:00:00,11.19,11.22,11.13,11.2,9258000.0,11.19,11.22,11.13,11.2,9258000.0
2011-09-23 11:30:00,11.2,11.21,11.01,11.08,7324000.0,11.2,11.21,11.01,11.08,7324000.0
2011-09-23 12:00:00,11.07,11.1,11.0,11.01,7806000.0,11.07,11.1,11.0,11.01,7806000.0
2011-09-23 12:30:00,11.01,11.07,10.95,11.0,6254000.0,11.01,11.07,10.95,11.0,6254000.0
2011-09-23 13:00:00,11.01,11.15,10.98,11.08,8506000.0,11.01,11.15,10.98,11.08,8506000.0
2011-09-23 13:30:00,11.08,11.21,11.05,11.19,6256000.0,11.08,11.21,11.05,11.19,6256000.0
2011-09-23 14:00:00,11.19,11.21,11.11,11.13,5252000.0,11.19,11.21,11.11,11.13,5252000.0
2011-09-23 14:30:00,11.13,11.19,11.1,11.13,7026000.0,11.13,11.19,11.1,11.13,7026000.0
2011-09-23 15:00:00,11.13,11.19,11.1,11.18,6804000.0,11.13,11.19,11.1,11.18,6804000.0
2011-09-23 15:30:00,11.18,11.2,11.13,11.18,10814000.0,11.18,11.2,11.13,11.18,10814000.0
2011-09-26 09:30:00,11.37,11.49,11.32,11.34,17008000.0,11.37,11.49,11.32,11.34,17008000.0
2011-09-26 10:00:00,11.34,11.36,11.13,11.23,14168000.0,11.34,11.36,11.13,11.23,14168000.0
2011-09-26 10:30:00,11.23,11.26,11.07,11.22,12002000.0,11.23,11.26,11.07,11.22,12002000.0
2011-09-26 11:00:00,11.23,11.32,11.19,11.29,7656000.0,11.23,11.32,11.19,11.29,7656000.0
2011-09-26 11:30:00,11.29,11.4,11.26,11.34,6358000.0,11.29,11.4,11.26,11.34,6358000.0
2011-09-26 12:00:00,11.36,11.37,11.29,11.31,4106000.0,11.36,11.37,11.29,11.31,4106000.0
2011-09-26 12:30:00,11.31,11.35,11.2,11.24,5128000.0,11.31,11.35,11.2,11.24,5128000.0
2011-09-26 13:00:00,11.23,11.24,11.13,11.21,5036000.0,11.23,11.24,11.13,11.21,5036000.0
2011-09-26 13:30:00,11.21,11.23,11.13,11.2,3868000.0,11.21,11.23,11.13,11.2,3868000.0
2011-09-26 14:00:00,11.2,11.27,11.2,11.25,5238000.0,11.2,11.27,11.2,11.25,5238000.0
2011-09-26 14:30:00,11.25,11.35,11.23,11.31,6734000.0,11.25,11.35,11.23,11.31,6734000.0
2011-09-26 15:00:00,11.3,11.4,11.3,11.37,8130000.0,11.3,11.4,11.3,11.37,8130000.0
2011-09-26 15:30:00,11.38,11.51,11.35,11.5,13186000.0,11.38,11.51,11.35,11.5,13186000.0
2011-09-27 09:30:00,11.71,11.74,11.39,11.44,32710000.0,11.71,11.74,11.39,11.44,32710000.0
2011-09-27 10:00:00,11.44,11.47,11.14,11.27,25250000.0,11.44,11.47,11.14,11.27,25250000.0
2011-09-27 10:30:00,11.27,11.47,11.22,11.45,12672000.0,11.27,11.47,11.22,11.45,12672000.0
2011-09-27 11:00:00,11.45,11.45,11.26,11.34,11290000.0,11.45,11.45,11.26,11.34,11290000.0
2011-09-27 11:30:00,11.35,11.36,11.23,11.3,5014000.0,11.35,11.36,11.23,11.3,5014000.0
2011-09-27 12:00:00,11.3,11.33,11.24,11.25,5488000.0,11.3,11.33,11.24,11.25,5488000.0
2011-09-27 12:30:00,11.25,11.25,11.17,11.21,6118000.0,11.25,11.25,11.17,11.21,6118000.0
2011-09-27 13:00:00,11.21,11.31,11.2,11.31,5308000.0,11.21,11.31,11.2,11.31,5308000.0
2011-09-27 13:30:00,11.31,11.4,11.28,11.37,6204000.0,11.31,11.4,11.28,11.37,6204000.0
2011-09-27 14:00:00,11.37,11.44,11.34,11.34,7190000.0,11.37,11.44,11.34,11.34,7190000.0
2011-09-27 14:30:00,11.35,11.36,11.28,11.33,7032000.0,11.35,11.36,11.28,11.33,7032000.0
2011-09-27 15:00:00,11.33,11.33,11.21,11.25,7666000.0,11.33,11.33,11.21,11.25,7666000.0
2011-09-27 15:30:00,11.24,11.27,11.12,11.21,16094000.0,11.24,11.27,11.12,11.21,16094000.0
2011-09-28 09:30:00,11.32,11.72,11.28,11.56,59558000.0,11.32,11.72,11.28,11.56,59558000.0
2011-09-28 10:00:00,11.57,11.63,11.4,11.49,31172000.0,11.57,11.63,11.4,11.49,31172000.0
2011-09-28 10:30:00,11.49,11.61,11.44,11.57,18838000.0,11.49,11.61,11.44,11.57,18838000.0
2011-09-28 11:00:00,11.57,11.65,11.47,11.53,19696000.0,11.57,11.65,11.47,11.53,19696000.0
2011-09-28 11:30:00,11.53,11.75,11.51,11.74,25188000.0,11.53,11.75,11.51,11.74,25188000.0
2011-09-28 12:00:00,11.74,11.77,11.67,11.75,16826000.0,11.74,11.77,11.67,11.75,16826000.0
2011-09-28 12:30:00,11.75,11.79,11.68,11.76,13970000.0,11.75,11.79,11.68,11.76,13970000.0
2011-09-28 13:00:00,11.76,11.76,11.65,11.65,8782000.0,11.76,11.76,11.65,11.65,8782000.0
2011-09-28 13:30:00,11.65,11.68,11.6,11.61,15104000.0,11.65,11.68,11.6,11.61,15104000.0
2011-09-28 14:00:00,11.61,11.63,11.52,11.57,15250000.0,11.61,11.63,11.52,11.57,15250000.0
2011-09-28 14:30:00,11.57,11.65,11.54,11.6,13348000.0,11.57,11.65,11.54,11.6,13348000.0
2011-09-28 15:00:00,11.6,11.69,11.59,11.6,14814000.0,11.6,11.69,11.59,11.6,14814000.0
2011-09-28 15:30:00,11.6,11.6,11.44,11.48,24438000.0,11.6,11.6,11.44,11.48,24438000.0
2011-09-29 09:30:00,11.71,11.72,11.45,11.47,26154000.0,11.71,11.72,11.45,11.47,26154000.0
2011-09-29 10:00:00,11.48,11.5,11.22,11.23,19556000.0,11.48,11.5,11.22,11.23,19556000.0
2011-09-29 10:30:00,11.23,11.28,11.05,11.14,18194000.0,11.23,11.28,11.05,11.14,18194000.0
2011-09-29 11:00:00,11.15,11.24,11.08,11.21,10990000.0,11.15,11.24,11.08,11.21,10990000.0
2011-09-29 11:30:00,11.2,11.33,11.19,11.23,9734000.0,11.2,11.33,11.19,11.23,9734000.0
2011-09-29 12:00:00,11.23,11.3,11.16,11.23,5462000.0,11.23,11.3,11.16,11.23,5462000.0
2011-09-29 12:30:00,11.22,11.22,11.07,11.07,8976000.0,11.22,11.22,11.07,11.07,8976000.0
2011-09-29 13:00:00,11.08,11.16,11.07,11.07,6518000.0,11.08,11.16,11.07,11.07,6518000.0
2011-09-29 13:30:00,11.08,11.08,10.9,10.98,13790000.0,11.08,11.08,10.9,10.98,13790000.0
2011-09-29 14:00:00,10.98,10.99,10.81,10.91,14226000.0,10.98,10.99,10.81,10.91,14226000.0
2011-09-29 14:30:00,10.91,11.02,10.89,11.01,10710000.0,10.91,11.02,10.89,11.01,10710000.0
2011-09-29 15:00:00,11.02,11.02,10.9,10.99,15054000.0,11.02,11.02,10.9,10.99,15054000.0
2011-09-29 15:30:00,11.0,11.15,10.97,11.12,18026000.0,11.0,11.15,10.97,11.12,18026000.0
2011-09-30 09:30:00,10.91,10.93,10.76,10.79,21660000.0,10.91,10.93,10.76,10.79,21660000.0
2011-09-30 10:00:00,10.78,11.02,10.77,10.93,15454000.0,10.78,11.02,10.77,10.93,15454000.0
2011-09-30 10:30:00,10.93,10.96,10.87,10.89,7510000.0,10.93,10.96,10.87,10.89,7510000.0
2011-09-30 11:00:00,10.89,11.15,10.88,11.07,10014000.0,10.89,11.15,10.88,11.07,10014000.0
2011-09-30 11:30:00,11.08,11.15,11.01,11.04,6574000.0,11.08,11.15,11.01,11.04,6574000.0
2011-09-30 12:00:00,11.05,11.1,11.02,11.09,3994000.0,11.05,11.1,11.02,11.09,3994000.0
2011-09-30 12:30:00,11.09,11.09,11.01,11.02,3766000.0,11.09,11.09,11.01,11.02,3766000.0
2011-09-30 13:00:00,11.02,11.02,10.92,10.97,5664000.0,11.02,11.02,10.92,10.97,5664000.0
2011-09-30 13:30:00,10.96,11.02,10.95,11.0,3558000.0,10.96,11.02,10.95,11.0,3558000.0
2011-09-30 14:00:00,10.98,10.99,10.92,10.95,5826000.0,10.98,10.99,10.92,10.95,5826000.0
2011-09-30 14:30:00,10.95,11.03,10.9,11.01,6920000.0,10.95,11.03,10.9,11.01,6920000.0
2011-09-30 15:00:00,11.01,11.01,10.93,10.93,7542000.0,11.01,11.01,10.93,10.93,7542000.0
2011-09-30 15:30:00,10.93,10.93,10.81,10.81,18470000.0,10.93,10.93,10.81,10.81,18470000.0
2011-10-03 09:30:00,10.87,11.0,10.75,10.81,17888000.0,10.87,11.0,10.75,10.81,17888000.0
2011-10-03 10:00:00,10.79,11.08,10.79,10.93,15774000.0,10.79,11.08,10.79,10.93,15774000.0
2011-10-03 10:30:00,10.93,10.94,10.81,10.84,8670000.0,10.93,10.94,10.81,10.84,8670000.0
2011-10-03 11:00:00,10.83,10.92,10.75,10.86,9360000.0,10.83,10.92,10.75,10.86,9360000.0
2011-10-03 11:30:00,10.86,10.93,10.78,10.86,6746000.0,10.86,10.93,10.78,10.86,6746000.0
2011-10-03 12:00:00,10.86,10.87,10.71,10.73,6936000.0,10.86,10.87,10.71,10.73,6936000.0
2011-10-03 12:30:00,10.73,10.81,10.63,10.64,8650000.0,10.73,10.81,10.63,10.64,8650000.0
2011-10-03 13:00:00,10.64,10.67,10.57,10.66,8044000.0,10.64,10.67,10.57,10.66,8044000.0
2011-10-03 13:30:00,10.66,10.72,10.6,10.65,7690000.0,10.66,10.72,10.6,10.65,7690000.0
2011-10-03 14:00:00,10.65,10.74,10.64,10.67,6424000.0,10.65,10.74,10.64,10.67,6424000.0
2011-10-03 14:30:00,10.67,10.7,10.61,10.69,6160000.0,10.67,10.7,10.61,10.69,6160000.0
2011-10-03 15:00:00,10.68,10.74,10.6,10.63,5198000.0,10.68,10.74,10.6,10.63,5198000.0
2011-10-03 15:30:00,10.64,10.74,10.59,10.61,13592000.0,10.64,10.74,10.59,10.61,13592000.0
2011-10-04 09:30:00,10.48,10.52,10.02,10.19,34098000.0,10.48,10.52,10.02,10.19,34098000.0
2011-10-04 10:00:00,10.17,10.25,10.1,10.16,20112000.0,10.17,10.25,10.1,10.16,20112000.0
2011-10-04 10:30:00,10.15,10.38,10.14,10.34,14910000.0,10.15,10.38,10.14,10.34,14910000.0
2011-10-04 11:00:00,10.34,10.46,10.27,10.38,13814000.0,10.34,10.46,10.27,10.38,13814000.0
2011-10-04 11:30:00,10.38,10.43,10.3,10.38,6784000.0,10.38,10.43,10.3,10.38,6784000.0
2011-10-04 12:00:00,10.38,10.52,10.38,10.38,6302000.0,10.38,10.52,10.38,10.38,6302000.0
2011-10-04 12:30:00,10.39,10.47,10.35,10.38,4056000.0,10.39,10.47,10.35,10.38,4056000.0
2011-10-04 13:00:00,10.37,10.4,10.27,10.3,5384000.0,10.37,10.4,10.27,10.3,5384000.0
2011-10-04 13:30:00,10.3,10.37,10.25,10.29,6586000.0,10.3,10.37,10.25,10.29,6586000.0
2011-10-04 14:00:00,10.29,10.34,10.13,10.23,8116000.0,10.29,10.34,10.13,10.23,8116000.0
2011-10-04 14:30:00,10.24,10.31,10.14,10.14,9632000.0,10.24,10.31,10.14,10.14,9632000.0
2011-10-04 15:00:00,10.14,10.25,10.06,10.25,12588000.0,10.14,10.25,10.06,10.25,12588000.0
2011-10-04 15:30:00,10.25,10.75,10.25,10.75,21608000.0,10.25,10.75,10.25,10.75,21608000.0
2011-10-05 09:30:00,10.63,10.74,10.45,10.51,19680000.0,10.63,10.74,10.45,10.51,19680000.0
2011-10-05 10:00:00,10.5,10.63,10.42,10.58,12388000.0,10.5,10.63,10.42,10.58,12388000.0
2011-10-05 10:30:00,10.57,10.71,10.53,10.68,9604000.0,10.57,10.71,10.53,10.68,9604000.0
2011-10-05 11:00:00,10.68,10.72,10.58,10.69,8076000.0,10.68,10.72,10.58,10.69,8076000.0
2011-10-05 11:30:00,10.69,10.85,10.69,10.83,9904000.0,10.69,10.85,10.69,10.83,9904000.0
2011-10-05 12:00:00,10.83,10.84,10.66,10.7,6594000.0,10.83,10.84,10.66,10.7,6594000.0
2011-10-05 12:30:00,10.7,10.76,10.69,10.72,6090000.0,10.7,10.76,10.69,10.72,6090000.0
2011-10-05 13:00:00,10.73,10.78,10.69,10.77,4668000.0,10.73,10.78,10.69,10.77,4668000.0
2011-10-05 13:30:00,10.77,10.92,10.73,10.9,5404000.0,10.77,10.92,10.73,10.9,5404000.0
2011-10-05 14:00:00,10.9,10.94,10.87,10.88,7690000.0,10.9,10.94,10.87,10.88,7690000.0
2011-10-05 14:30:00,10.88,10.97,10.84,10.94,7832000.0,10.88,10.97,10.84,10.94,7832000.0
2011-10-05 15:00:00,10.93,10.94,10.84,10.89,7268000.0,10.93,10.94,10.84,10.89,7268000.0
2011-10-05 15:30:00,10.89,11.01,10.89,10.97,16172000.0,10.89,11.01,10.89,10.97,16172000.0
2011-10-06 09:30:00,11.01,11.08,10.88,11.06,19470000.0,11.01,11.08,10.88,11.06,19470000.0
2011-10-06 10:00:00,11.04,11.18,10.96,11.16,15270000.0,11.04,11.18,10.96,11.16,15270000.0
2011-10-06 10:30:00,11.16,11.18,11.0,11.02,9904000.0,11.16,11.18,11.0,11.02,9904000.0
2011-10-06 11:00:00,11.02,11.07,10.96,10.97,10422000.0,11.02,11.07,10.96,10.97,10422000.0
2011-10-06 11:30:00,10.97,11.05,10.96,11.0,7684000.0,10.97,11.05,10.96,11.0,7684000.0
2011-10-06 12:00:00,11.0,11.05,10.97,11.04,6748000.0,11.0,11.05,10.97,11.04,6748000.0
2011-10-06 12:30:00,11.04,11.11,10.97,10.99,8658000.0,11.04,11.11,10.97,10.99,8658000.0
2011-10-06 13:00:00,10.99,11.07,10.93,10.94,7064000.0,10.99,11.07,10.93,10.94,7064000.0
2011-10-06 13:30:00,10.94,11.06,10.9,11.06,9450000.0,10.94,11.06,10.9,11.06,9450000.0
2011-10-06 14:00:00,11.05,11.11,11.02,11.06,5404000.0,11.05,11.11,11.02,11.06,5404000.0
2011-10-06 14:30:00,11.07,11.08,10.97,11.07,7168000.0,11.07,11.08,10.97,11.07,7168000.0
2011-10-06 15:00:00,11.06,11.09,10.95,10.97,10494000.0,11.06,11.09,10.95,10.97,10494000.0
2011-10-06 15:30:00,10.97,11.09,10.97,11.08,11992000.0,10.97,11.09,10.97,11.08,11992000.0
2011-10-07 09:30:00,11.12,11.14,10.96,11.04,17640000.0,11.12,11.14,10.96,11.04,17640000.0
2011-10-07 10:00:00,11.04,11.09,10.98,11.02,7564000.0,11.04,11.09,10.98,11.02,7564000.0
2011-10-07 10:30:00,11.01,11.08,11.01,11.06,6752000.0,11.01,11.08,11.01,11.06,6752000.0
2011-10-07 11:00:00,11.06,11.08,10.92,10.99,8510000.0,11.06,11.08,10.92,10.99,8510000.0
2011-10-07 11:30:00,10.99,11.09,10.98,11.09,7066000.0,10.99,11.09,10.98,11.09,7066000.0
2011-10-07 12:00:00,11.09,11.15,11.03,11.11,10576000.0,11.09,11.15,11.03,11.11,10576000.0
2011-10-07 12:30:00,11.11,11.13,11.06,11.11,5958000.0,11.11,11.13,11.06,11.11,5958000.0
2011-10-07 13:00:00,11.11,11.18,11.09,11.16,7288000.0,11.11,11.18,11.09,11.16,7288000.0
2011-10-07 13:30:00,11.16,11.17,11.11,11.16,4638000.0,11.16,11.17,11.11,11.16,4638000.0
2011-10-07 14:00:00,11.17,11.25,11.15,11.22,8878000.0,11.17,11.25,11.15,11.22,8878000.0
2011-10-07 14:30:00,11.22,11.24,11.17,11.23,7230000.0,11.22,11.24,11.17,11.23,7230000.0
2011-10-07 15:00:00,11.23,11.4,11.21,11.37,13488000.0,11.23,11.4,11.21,11.37,13488000.0
2011-10-07 15:30:00,11.37,11.39,11.21,11.24,21626000.0,11.37,11.39,11.21,11.24,21626000.0
2011-10-10 09:30:00,11.31,11.5,11.21,11.49,18336000.0,11.31,11.5,11.21,11.49,18336000.0
2011-10-10 10:00:00,11.49,11.56,11.43,11.53,11074000.0,11.49,11.56,11.43,11.53,11074000.0
2011-10-10 10:30:00,11.54,11.64,11.54,11.6,11552000.0,11.54,11.64,11.54,11.6,11552000.0
2011-10-10 11:00:00,11.59,11.62,11.55,11.6,6658000.0,11.59,11.62,11.55,11.6,6658000.0
2011-10-10 11:30:00,11.6,11.63,11.57,11.62,4244000.0,11.6,11.63,11.57,11.62,4244000.0
2011-10-10 12:00:00,11.62,11.62,11.55,11.56,3642000.0,11.62,11.62,11.55,11.56,3642000.0
2011-10-10 12:30:00,11.56,11.58,11.5,11.51,4454000.0,11.56,11.58,11.5,11.51,4454000.0
2011-10-10 13:00:00,11.51,11.57,11.51,11.53,3118000.0,11.51,11.57,11.51,11.53,3118000.0
2011-10-10 13:30:00,11.54,11.56,11.52,11.55,3074000.0,11.54,11.56,11.52,11.55,3074000.0
2011-10-10 14:00:00,11.55,11.57,11.51,11.55,4756000.0,11.55,11.57,11.51,11.55,4756000.0
2011-10-10 14:30:00,11.55,11.57,11.51,11.51,2896000.0,11.55,11.57,11.51,11.51,2896000.0
2011-10-10 15:00:00,11.51,11.52,11.41,11.43,7944000.0,11.51,11.52,11.41,11.43,7944000.0
2011-10-10 15:30:00,11.42,11.57,11.39,11.57,14422000.0,11.42,11.57,11.39,11.57,14422000.0
2011-10-11 09:30:00,11.53,11.67,11.45,11.62,16156000.0,11.53,11.67,11.45,11.62,16156000.0
2011-10-11 10:00:00,11.62,11.71,11.55,11.7,9216000.0,11.62,11.71,11.55,11.7,9216000.0
2011-10-11 10:30:00,11.7,11.8,11.68,11.75,10608000.0,11.7,11.8,11.68,11.75,10608000.0
2011-10-11 11:00:00,11.76,11.77,11.68,11.72,5812000.0,11.76,11.77,11.68,11.72,5812000.0
2011-10-11 11:30:00,11.72,11.8,11.72,11.78,6936000.0,11.72,11.8,11.72,11.78,6936000.0
2011-10-11 12:00:00,11.77,11.84,11.75,11.78,4316000.0,11.77,11.84,11.75,11.78,4316000.0
2011-10-11 12:30:00,11.78,11.79,11.69,11.7,4880000.0,11.78,11.79,11.69,11.7,4880000.0
2011-10-11 13:00:00,11.7,11.74,11.68,11.73,3616000.0,11.7,11.74,11.68,11.73,3616000.0
2011-10-11 13:30:00,11.74,11.82,11.7,11.82,4868000.0,11.74,11.82,11.7,11.82,4868000.0
2011-10-11 14:00:00,11.82,11.82,11.7,11.72,5098000.0,11.82,11.82,11.7,11.72,5098000.0
2011-10-11 14:30:00,11.72,11.75,11.65,11.74,7066000.0,11.72,11.75,11.65,11.74,7066000.0
2011-10-11 15:00:00,11.74,11.81,11.72,11.73,6738000.0,11.74,11.81,11.72,11.73,6738000.0
2011-10-11 15:30:00,11.73,11.8,11.72,11.77,9176000.0,11.73,11.8,11.72,11.77,9176000.0
2011-10-12 09:30:00,11.84,11.97,11.72,11.92,22564000.0,11.84,11.97,11.72,11.92,22564000.0
2011-10-12 10:00:00,11.93,11.99,11.89,11.93,11768000.0,11.93,11.99,11.89,11.93,11768000.0
2011-10-12 10:30:00,11.94,12.05,11.93,11.96,11314000.0,11.94,12.05,11.93,11.96,11314000.0
2011-10-12 11:00:00,11.96,12.04,11.95,12.02,6534000.0,11.96,12.04,11.95,12.02,6534000.0
2011-10-12 11:30:00,12.02,12.09,11.99,11.99,8152000.0,12.02,12.09,11.99,11.99,8152000.0
2011-10-12 12:00:00,11.99,12.01,11.96,11.99,3812000.0,11.99,12.01,11.96,11.99,3812000.0
2011-10-12 12:30:00,11.99,12.05,11.96,12.02,4688000.0,11.99,12.05,11.96,12.02,4688000.0
2011-10-12 13:00:00,12.02,12.07,12.01,12.02,3794000.0,12.02,12.07,12.01,12.02,3794000.0
2011-10-12 13:30:00,12.03,12.07,11.97,11.98,4080000.0,12.03,12.07,11.97,11.98,4080000.0
2011-10-12 14:00:00,11.97,12.02,11.91,11.94,7798000.0,11.97,12.02,11.91,11.94,7798000.0
2011-10-12 14:30:00,11.94,12.01,11.83,11.84,10662000.0,11.94,12.01,11.83,11.84,10662000.0
2011-10-12 15:00:00,11.84,11.94,11.81,11.9,13000000.0,11.84,11.94,11.81,11.9,13000000.0
2011-10-12 15:30:00,11.89,11.94,11.79,11.85,12840000.0,11.89,11.94,11.79,11.85,12840000.0
2011-10-13 09:30:00,11.85,11.94,11.78,11.9,15954000.0,11.85,11.94,11.78,11.9,15954000.0
2011-10-13 10:00:00,11.89,11.96,11.87,11.94,8496000.0,11.89,11.96,11.87,11.94,8496000.0
2011-10-13 10:30:00,11.93,11.98,11.85,11.85,6392000.0,11.93,11.98,11.85,11.85,6392000.0
2011-10-13 11:00:00,11.85,11.9,11.83,11.89,6100000.0,11.85,11.9,11.83,11.89,6100000.0
2011-10-13 11:30:00,11.89,11.94,11.85,11.88,4474000.0,11.89,11.94,11.85,11.88,4474000.0
2011-10-13 12:00:00,11.88,11.9,11.85,11.86,1576000.0,11.88,11.9,11.85,11.86,1576000.0
2011-10-13 12:30:00,11.85,11.88,11.82,11.87,2682000.0,11.85,11.88,11.82,11.87,2682000.0
2011-10-13 13:00:00,11.86,11.93,11.82,11.92,3788000.0,11.86,11.93,11.82,11.92,3788000.0
2011-10-13 13:30:00,11.92,11.95,11.87,11.88,5220000.0,11.92,11.95,11.87,11.88,5220000.0
2011-10-13 14:00:00,11.88,11.9,11.84,11.9,3736000.0,11.88,11.9,11.84,11.9,3736000.0
2011-10-13 14:30:00,11.89,11.94,11.87,11.88,7080000.0,11.89,11.94,11.87,11.88,7080000.0
2011-10-13 15:00:00,11.88,11.92,11.81,11.81,7454000.0,11.88,11.92,11.81,11.81,7454000.0
2011-10-13 15:30:00,11.81,11.85,11.76,11.81,15312000.0,11.81,11.85,11.76,11.81,15312000.0
2011-10-14 09:30:00,12.04,12.16,12.01,12.07,25338000.0,12.04,12.16,12.01,12.07,25338000.0
2011-10-14 10:00:00,12.07,12.1,12.03,12.05,6212000.0,12.07,12.1,12.03,12.05,6212000.0
2011-10-14 10:30:00,12.05,12.09,12.03,12.08,6000000.0,12.05,12.09,12.03,12.08,6000000.0
2011-10-14 11:00:00,12.08,12.09,12.02,12.03,4206000.0,12.08,12.09,12.02,12.03,4206000.0
2011-10-14 11:30:00,12.03,12.1,12.02,12.09,3992000.0,12.03,12.1,12.02,12.09,3992000.0
2011-10-14 12:00:00,12.09,12.15,12.07,12.14,5992000.0,12.09,12.15,12.07,12.14,5992000.0
2011-10-14 12:30:00,12.13,12.17,12.12,12.13,6782000.0,12.13,12.17,12.12,12.13,6782000.0
2011-10-14 13:00:00,12.13,12.15,12.09,12.1,3282000.0,12.13,12.15,12.09,12.1,3282000.0
2011-10-14 13:30:00,12.1,12.16,12.08,12.14,4316000.0,12.1,12.16,12.08,12.14,4316000.0
2011-10-14 14:00:00,12.14,12.23,12.14,12.21,7806000.0,12.14,12.23,12.14,12.21,7806000.0
2011-10-14 14:30:00,12.21,12.23,12.18,12.21,6482000.0,12.21,12.23,12.18,12.21,6482000.0
2011-10-14 15:00:00,12.22,12.25,12.19,12.25,9040000.0,12.22,12.25,12.19,12.25,9040000.0
2011-10-14 15:30:00,12.25,12.34,12.25,12.33,18764000.0,12.25,12.34,12.25,12.33,18764000.0
2011-10-17 09:30:00,12.22,12.25,12.13,12.15,18930000.0,12.22,12.25,12.13,12.15,18930000.0
2011-10-17 10:00:00,12.16,12.24,12.14,12.19,9794000.0,12.16,12.24,12.14,12.19,9794000.0
2011-10-17 10:30:00,12.19,12.25,12.17,12.19,7556000.0,12.19,12.25,12.17,12.19,7556000.0
2011-10-17 11:00:00,12.19,12.21,12.17,12.19,4800000.0,12.19,12.21,12.17,12.19,4800000.0
2011-10-17 11:30:00,12.18,12.19,12.13,12.15,5838000.0,12.18,12.19,12.13,12.15,5838000.0
2011-10-17 12:00:00,12.14,12.17,12.12,12.14,4796000.0,12.14,12.17,12.12,12.14,4796000.0
2011-10-17 12:30:00,12.13,12.13,12.04,12.08,7272000.0,12.13,12.13,12.04,12.08,7272000.0
2011-10-17 13:00:00,12.08,12.14,12.03,12.1,4254000.0,12.08,12.14,12.03,12.1,4254000.0
2011-10-17 13:30:00,12.11,12.13,12.08,12.12,3226000.0,12.11,12.13,12.08,12.12,3226000.0
2011-10-17 14:00:00,12.11,12.13,12.09,12.09,2664000.0,12.11,12.13,12.09,12.09,2664000.0
2011-10-17 14:30:00,12.09,12.11,12.04,12.11,5146000.0,12.09,12.11,12.04,12.11,5146000.0
2011-10-17 15:00:00,12.11,12.16,12.1,12.13,4468000.0,12.11,12.16,12.1,12.13,4468000.0
2011-10-17 15:30:00,12.13,12.17,12.08,12.12,9066000.0,12.13,12.17,12.08,12.12,9066000.0
2011-10-18 09:30:00,12.12,12.13,11.91,12.0,12806000.0,12.12,12.13,11.91,12.0,12806000.0
2011-10-18 10:00:00,12.0,12.0,11.83,11.91,9250000.0,12.0,12.0,11.83,11.91,9250000.0
2011-10-18 10:30:00,11.91,12.0,11.89,11.99,7322000.0,11.91,12.0,11.89,11.99,7322000.0
2011-10-18 11:00:00,11.99,11.99,11.9,11.92,4002000.0,11.99,11.99,11.9,11.92,4002000.0
2011-10-18 11:30:00,11.92,12.08,11.92,12.05,5530000.0,11.92,12.08,11.92,12.05,5530000.0
2011-10-18 12:00:00,12.05,12.08,12.04,12.07,3120000.0,12.05,12.08,12.04,12.07,3120000.0
2011-10-18 12:30:00,12.07,12.12,12.05,12.06,3634000.0,12.07,12.12,12.05,12.06,3634000.0
2011-10-18 13:00:00,12.05,12.11,12.03,12.07,2732000.0,12.05,12.11,12.03,12.07,2732000.0
2011-10-18 13:30:00,12.07,12.12,12.06,12.09,3040000.0,12.07,12.12,12.06,12.09,3040000.0
2011-10-18 14:00:00,12.09,12.1,12.06,12.07,2874000.0,12.09,12.1,12.06,12.07,2874000.0
2011-10-18 14:30:00,12.08,12.1,12.03,12.05,3882000.0,12.08,12.1,12.03,12.05,3882000.0
2011-10-18 15:00:00,12.04,12.22,12.04,12.17,11908000.0,12.04,12.22,12.04,12.17,11908000.0
2011-10-18 15:30:00,12.16,12.23,12.14,12.19,13650000.0,12.16,12.23,12.14,12.19,13650000.0
2011-10-19 09:30:00,12.03,12.17,11.91,11.94,15454000.0,12.03,12.17,11.91,11.94,15454000.0
2011-10-19 10:00:00,11.94,12.01,11.9,12.0,10334000.0,11.94,12.01,11.9,12.0,10334000.0
2011-10-19 10:30:00,12.01,12.01,11.94,11.95,6994000.0,12.01,12.01,11.94,11.95,6994000.0
2011-10-19 11:00:00,11.95,11.97,11.93,11.93,5738000.0,11.95,11.97,11.93,11.93,5738000.0
2011-10-19 11:30:00,11.94,11.94,11.82,11.85,9126000.0,11.94,11.94,11.82,11.85,9126000.0
2011-10-19 12:00:00,11.86,11.9,11.83,11.85,4238000.0,11.86,11.9,11.83,11.85,4238000.0
2011-10-19 12:30:00,11.85,11.86,11.81,11.81,4414000.0,11.85,11.86,11.81,11.81,4414000.0
2011-10-19 13:00:00,11.81,11.81,11.73,11.73,6964000.0,11.81,11.81,11.73,11.73,6964000.0
2011-10-19 13:30:00,11.73,11.76,11.69,11.69,5526000.0,11.73,11.76,11.69,11.69,5526000.0
2011-10-19 14:00:00,11.7,11.7,11.53,11.54,12888000.0,11.7,11.7,11.53,11.54,12888000.0
2011-10-19 14:30:00,11.53,11.61,11.51,11.53,11240000.0,11.53,11.61,11.51,11.53,11240000.0
2011-10-19 15:00:00,11.52,11.57,11.48,11.56,10298000.0,11.52,11.57,11.48,11.56,10298000.0
2011-10-19 15:30:00,11.56,11.59,11.46,11.58,17430000.0,11.56,11.59,11.46,11.58,17430000.0
2011-10-20 09:30:00,11.61,11.69,11.5,11.65,14624000.0,11.61,11.69,11.5,11.65,14624000.0
2011-10-20 10:00:00,11.65,11.74,11.61,11.63,9238000.0,11.65,11.74,11.61,11.63,9238000.0
2011-10-20 10:30:00,11.63,11.72,11.57,11.57,7054000.0,11.63,11.72,11.57,11.57,7054000.0
2011-10-20 11:00:00,11.56,11.6,11.52,11.6,6228000.0,11.56,11.6,11.52,11.6,6228000.0
2011-10-20 11:30:00,11.59,11.63,11.54,11.58,4714000.0,11.59,11.63,11.54,11.58,4714000.0
2011-10-20 12:00:00,11.57,11.59,11.49,11.56,4320000.0,11.57,11.59,11.49,11.56,4320000.0
2011-10-20 12:30:00,11.56,11.63,11.56,11.62,2706000.0,11.56,11.63,11.56,11.62,2706000.0
2011-10-20 13:00:00,11.62,11.69,11.6,11.64,4542000.0,11.62,11.69,11.6,11.64,4542000.0
2011-10-20 13:30:00,11.64,11.71,11.63,11.67,6244000.0,11.64,11.71,11.63,11.67,6244000.0
2011-10-20 14:00:00,11.67,11.69,11.63,11.64,4062000.0,11.67,11.69,11.63,11.64,4062000.0
2011-10-20 14:30:00,11.65,11.72,11.63,11.69,5928000.0,11.65,11.72,11.63,11.69,5928000.0
2011-10-20 15:00:00,11.68,11.69,11.63,11.65,3982000.0,11.68,11.69,11.63,11.65,3982000.0
2011-10-20 15:30:00,11.65,11.73,11.63,11.68,10312000.0,11.65,11.73,11.63,11.68,10312000.0
2011-10-21 09:30:00,11.85,11.85,11.69,11.71,20544000.0,11.85,11.85,11.69,11.71,20544000.0
2011-10-21 10:00:00,11.71,11.82,11.7,11.81,8038000.0,11.71,11.82,11.7,11.81,8038000.0
2011-10-21 10:30:00,11.81,11.82,11.76,11.77,5216000.0,11.81,11.82,11.76,11.77,5216000.0
2011-10-21 11:00:00,11.77,11.8,11.76,11.77,3060000.0,11.77,11.8,11.76,11.77,3060000.0
2011-10-21 11:30:00,11.77,11.78,11.72,11.72,3102000.0,11.77,11.78,11.72,11.72,3102000.0
2011-10-21 12:00:00,11.72,11.75,11.68,11.72,4530000.0,11.72,11.75,11.68,11.72,4530000.0
2011-10-21 12:30:00,11.72,11.73,11.64,11.64,3968000.0,11.72,11.73,11.64,11.64,3968000.0
2011-10-21 13:00:00,11.64,11.65,11.55,11.57,6918000.0,11.64,11.65,11.55,11.57,6918000.0
2011-10-21 13:30:00,11.56,11.63,11.53,11.6,4772000.0,11.56,11.63,11.53,11.6,4772000.0
2011-10-21 14:00:00,11.61,11.67,11.6,11.64,3746000.0,11.61,11.67,11.6,11.64,3746000.0
2011-10-21 14:30:00,11.64,11.67,11.61,11.66,4106000.0,11.64,11.67,11.61,11.66,4106000.0
2011-10-21 15:00:00,11.67,11.72,11.65,11.69,4948000.0,11.67,11.72,11.65,11.69,4948000.0
2011-10-21 15:30:00,11.69,11.75,11.67,11.75,11158000.0,11.69,11.75,11.67,11.75,11158000.0
2011-10-24 09:30:00,11.8,11.86,11.73,11.8,15556000.0,11.8,11.86,11.73,11.8,15556000.0
2011-10-24 10:00:00,11.8,11.8,11.7,11.77,10182000.0,11.8,11.8,11.7,11.77,10182000.0
2011-10-24 10:30:00,11.77,11.85,11.76,11.84,7400000.0,11.77,11.85,11.76,11.84,7400000.0
2011-10-24 11:00:00,11.84,11.95,11.82,11.93,9272000.0,11.84,11.95,11.82,11.93,9272000.0
2011-10-24 11:30:00,11.93,11.99,11.92,11.99,5190000.0,11.93,11.99,11.92,11.99,5190000.0
2011-10-24 12:00:00,11.98,12.02,11.96,12.01,5138000.0,11.98,12.02,11.96,12.01,5138000.0
2011-10-24 12:30:00,12.01,12.01,11.96,11.97,3898000.0,12.01,12.01,11.96,11.97,3898000.0
2011-10-24 13:00:00,11.97,11.99,11.95,11.97,3230000.0,11.97,11.99,11.95,11.97,3230000.0
2011-10-24 13:30:00,11.97,12.01,11.96,11.98,4702000.0,11.97,12.01,11.96,11.98,4702000.0
2011-10-24 14:00:00,11.98,12.0,11.95,11.96,4848000.0,11.98,12.0,11.95,11.96,4848000.0
2011-10-24 14:30:00,11.96,11.97,11.93,11.95,3682000.0,11.96,11.97,11.93,11.95,3682000.0
2011-10-24 15:00:00,11.96,11.97,11.89,11.89,7356000.0,11.96,11.97,11.89,11.89,7356000.0
2011-10-24 15:30:00,11.89,11.9,11.86,11.88,12368000.0,11.89,11.9,11.86,11.88,12368000.0
2011-10-25 09:30:00,11.93,11.95,11.53,11.65,26178000.0,11.93,11.95,11.53,11.65,26178000.0
2011-10-25 10:00:00,11.65,11.72,11.55,11.56,12172000.0,11.65,11.72,11.55,11.56,12172000.0
2011-10-25 10:30:00,11.56,11.62,11.51,11.58,12536000.0,11.56,11.62,11.51,11.58,12536000.0
2011-10-25 11:00:00,11.57,11.6,11.55,11.58,4790000.0,11.57,11.6,11.55,11.58,4790000.0
2011-10-25 11:30:00,11.58,11.58,11.45,11.46,9340000.0,11.58,11.58,11.45,11.46,9340000.0
2011-10-25 12:00:00,11.46,11.56,11.43,11.56,10708000.0,11.46,11.56,11.43,11.56,10708000.0
2011-10-25 12:30:00,11.56,11.59,11.55,11.57,8188000.0,11.56,11.59,11.55,11.57,8188000.0
2011-10-25 13:00:00,11.57,11.64,11.53,11.54,10088000.0,11.57,11.64,11.53,11.54,10088000.0
2011-10-25 13:30:00,11.54,11.54,11.44,11.47,9142000.0,11.54,11.54,11.44,11.47,9142000.0
2011-10-25 14:00:00,11.47,11.47,11.32,11.35,13266000.0,11.47,11.47,11.32,11.35,13266000.0
2011-10-25 14:30:00,11.35,11.44,11.29,11.44,11136000.0,11.35,11.44,11.29,11.44,11136000.0
2011-10-25 15:00:00,11.44,11.47,11.35,11.38,12914000.0,11.44,11.47,11.35,11.38,12914000.0
2011-10-25 15:30:00,11.38,11.41,11.33,11.36,29400000.0,11.38,11.41,11.33,11.36,29400000.0
2011-10-26 09:30:00,10.18,10.38,10.11,10.29,103926000.0,10.18,10.38,10.11,10.29,103926000.0
2011-10-26 10:00:00,10.29,10.32,10.13,10.13,38170000.0,10.29,10.32,10.13,10.13,38170000.0
2011-10-26 10:30:00,10.13,10.14,10.03,10.05,38740000.0,10.13,10.14,10.03,10.05,38740000.0
2011-10-26 11:00:00,10.05,10.07,9.99,10.04,36424000.0,10.05,10.07,9.99,10.04,36424000.0
2011-10-26 11:30:00,10.04,10.09,10.01,10.01,18552000.0,10.04,10.09,10.01,10.01,18552000.0
2011-10-26 12:00:00,10.01,10.12,10.0,10.1,20522000.0,10.01,10.12,10.0,10.1,20522000.0
2011-10-26 12:30:00,10.11,10.11,10.07,10.09,13156000.0,10.11,10.11,10.07,10.09,13156000.0
2011-10-26 13:00:00,10.09,10.09,10.0,10.04,14898000.0,10.09,10.09,10.0,10.04,14898000.0
2011-10-26 13:30:00,10.04,10.14,10.03,10.1,21122000.0,10.04,10.14,10.03,10.1,21122000.0
2011-10-26 14:00:00,10.1,10.19,10.08,10.1,19224000.0,10.1,10.19,10.08,10.1,19224000.0
2011-10-26 14:30:00,10.1,10.14,9.95,9.96,29068000.0,10.1,10.14,9.95,9.96,29068000.0
2011-10-26 15:00:00,9.96,10.01,9.89,9.91,37508000.0,9.96,10.01,9.89,9.91,37508000.0
2011-10-26 15:30:00,9.91,9.93,9.83,9.92,51330000.0,9.91,9.93,9.83,9.92,51330000.0
2011-10-27 09:30:00,10.21,10.22,10.06,10.15,48762000.0,10.21,10.22,10.06,10.15,48762000.0
2011-10-27 10:00:00,10.15,10.2,10.1,10.18,17754000.0,10.15,10.2,10.1,10.18,17754000.0
2011-10-27 10:30:00,10.17,10.19,10.08,10.15,15256000.0,10.17,10.19,10.08,10.15,15256000.0
2011-10-27 11:00:00,10.15,10.19,10.08,10.12,9854000.0,10.15,10.19,10.08,10.12,9854000.0
2011-10-27 11:30:00,10.12,10.2,10.12,10.17,9416000.0,10.12,10.2,10.12,10.17,9416000.0
2011-10-27 12:00:00,10.17,10.29,10.17,10.24,13652000.0,10.17,10.29,10.17,10.24,13652000.0
2011-10-27 12:30:00,10.24,10.29,10.21,10.22,8230000.0,10.24,10.29,10.21,10.22,8230000.0
2011-10-27 13:00:00,10.22,10.31,10.22,10.3,8402000.0,10.22,10.31,10.22,10.3,8402000.0
2011-10-27 13:30:00,10.3,10.35,10.3,10.33,10282000.0,10.3,10.35,10.3,10.33,10282000.0
2011-10-27 14:00:00,10.33,10.39,10.32,10.37,12742000.0,10.33,10.39,10.32,10.37,12742000.0
2011-10-27 14:30:00,10.37,10.43,10.32,10.36,16862000.0,10.37,10.43,10.32,10.36,16862000.0
2011-10-27 15:00:00,10.36,10.4,10.33,10.35,9494000.0,10.36,10.4,10.33,10.35,9494000.0
2011-10-27 15:30:00,10.35,10.37,10.3,10.33,16452000.0,10.35,10.37,10.3,10.33,16452000.0
2011-10-28 09:30:00,10.33,10.43,10.29,10.37,22526000.0,10.33,10.43,10.29,10.37,22526000.0
2011-10-28 10:00:00,10.37,10.53,10.34,10.51,21424000.0,10.37,10.53,10.34,10.51,21424000.0
2011-10-28 10:30:00,10.51,10.75,10.49,10.66,28466000.0,10.51,10.75,10.49,10.66,28466000.0
2011-10-28 11:00:00,10.66,10.74,10.66,10.69,13292000.0,10.66,10.74,10.66,10.69,13292000.0
2011-10-28 11:30:00,10.69,10.71,10.61,10.64,10050000.0,10.69,10.71,10.61,10.64,10050000.0
2011-10-28 12:00:00,10.63,10.66,10.62,10.64,5576000.0,10.63,10.66,10.62,10.64,5576000.0
2011-10-28 12:30:00,10.64,10.68,10.63,10.67,5252000.0,10.64,10.68,10.63,10.67,5252000.0
2011-10-28 13:00:00,10.67,10.67,10.65,10.66,4126000.0,10.67,10.67,10.65,10.66,4126000.0
2011-10-28 13:30:00,10.66,10.72,10.65,10.72,7112000.0,10.66,10.72,10.65,10.72,7112000.0
2011-10-28 14:00:00,10.72,10.76,10.71,10.73,8910000.0,10.72,10.76,10.71,10.73,8910000.0
2011-10-28 14:30:00,10.73,10.76,10.73,10.76,7512000.0,10.73,10.76,10.73,10.76,7512000.0
2011-10-28 15:00:00,10.76,10.8,10.73,10.78,13912000.0,10.76,10.8,10.73,10.78,13912000.0
2011-10-28 15:30:00,10.78,10.92,10.77,10.87,36476000.0,10.78,10.92,10.77,10.87,36476000.0
2011-10-31 09:30:00,10.79,10.94,10.74,10.85,26124000.0,10.79,10.94,10.74,10.85,26124000.0
2011-10-31 10:00:00,10.85,10.86,10.78,10.81,13984000.0,10.85,10.86,10.78,10.81,13984000.0
2011-10-31 10:30:00,10.81,10.85,10.79,10.81,9256000.0,10.81,10.85,10.79,10.81,9256000.0
2011-10-31 11:00:00,10.81,10.87,10.73,10.75,13028000.0,10.81,10.87,10.73,10.75,13028000.0
2011-10-31 11:30:00,10.75,10.79,10.71,10.72,8052000.0,10.75,10.79,10.71,10.72,8052000.0
2011-10-31 12:00:00,10.72,10.73,10.66,10.67,10978000.0,10.72,10.73,10.66,10.67,10978000.0
2011-10-31 12:30:00,10.67,10.72,10.65,10.7,5402000.0,10.67,10.72,10.65,10.7,5402000.0
2011-10-31 13:00:00,10.7,10.72,10.7,10.71,3494000.0,10.7,10.72,10.7,10.71,3494000.0
2011-10-31 13:30:00,10.71,10.72,10.69,10.7,5348000.0,10.71,10.72,10.69,10.7,5348000.0
2011-10-31 14:00:00,10.7,10.73,10.69,10.71,4476000.0,10.7,10.73,10.69,10.71,4476000.0
2011-10-31 14:30:00,10.7,10.74,10.68,10.73,4072000.0,10.7,10.74,10.68,10.73,4072000.0
2011-10-31 15:00:00,10.72,10.74,10.65,10.66,7898000.0,10.72,10.74,10.65,10.66,7898000.0
2011-10-31 15:30:00,10.66,10.71,10.65,10.68,16606000.0,10.66,10.71,10.65,10.68,16606000.0
2011-11-01 09:30:00,10.4,10.5,10.37,10.46,19040000.0,10.4,10.5,10.37,10.46,19040000.0
2011-11-01 10:00:00,10.46,10.57,10.42,10.55,14812000.0,10.46,10.57,10.42,10.55,14812000.0
2011-11-01 10:30:00,10.55,10.63,10.54,10.58,14050000.0,10.55,10.63,10.54,10.58,14050000.0
2011-11-01 11:00:00,10.57,10.65,10.54,10.61,8160000.0,10.57,10.65,10.54,10.61,8160000.0
2011-11-01 11:30:00,10.61,10.62,10.49,10.51,9708000.0,10.61,10.62,10.49,10.51,9708000.0
2011-11-01 12:00:00,10.5,10.54,10.47,10.51,8660000.0,10.5,10.54,10.47,10.51,8660000.0
2011-11-01 12:30:00,10.51,10.54,10.45,10.45,5046000.0,10.51,10.54,10.45,10.45,5046000.0
2011-11-01 13:00:00,10.45,10.54,10.44,10.52,6738000.0,10.45,10.54,10.44,10.52,6738000.0
2011-11-01 13:30:00,10.53,10.63,10.52,10.58,10226000.0,10.53,10.63,10.52,10.58,10226000.0
2011-11-01 14:00:00,10.58,10.77,10.56,10.73,14506000.0,10.58,10.77,10.56,10.73,14506000.0
2011-11-01 14:30:00,10.73,10.81,10.71,10.81,14450000.0,10.73,10.81,10.71,10.81,14450000.0
2011-11-01 15:00:00,10.81,10.81,10.69,10.71,12098000.0,10.81,10.81,10.69,10.71,12098000.0
2011-11-01 15:30:00,10.71,10.75,10.58,10.61,23790000.0,10.71,10.75,10.58,10.61,23790000.0
2011-11-02 09:30:00,10.78,10.79,10.7,10.74,15044000.0,10.78,10.79,10.7,10.74,15044000.0
2011-11-02 10:00:00,10.74,10.78,10.71,10.75,7662000.0,10.74,10.78,10.71,10.75,7662000.0
2011-11-02 10:30:00,10.75,10.84,10.74,10.83,12208000.0,10.75,10.84,10.74,10.83,12208000.0
2011-11-02 11:00:00,10.83,10.84,10.77,10.8,7464000.0,10.83,10.84,10.77,10.8,7464000.0
2011-11-02 11:30:00,10.8,10.81,10.79,10.8,3248000.0,10.8,10.81,10.79,10.8,3248000.0
2011-11-02 12:00:00,10.8,10.8,10.76,10.77,4454000.0,10.8,10.8,10.76,10.77,4454000.0
2011-11-02 12:30:00,10.77,10.8,10.71,10.72,6430000.0,10.77,10.8,10.71,10.72,6430000.0
2011-11-02 13:00:00,10.72,10.72,10.64,10.67,7836000.0,10.72,10.72,10.64,10.67,7836000.0
2011-11-02 13:30:00,10.67,10.72,10.66,10.67,5252000.0,10.67,10.72,10.66,10.67,5252000.0
2011-11-02 14:00:00,10.67,10.7,10.64,10.68,5916000.0,10.67,10.7,10.64,10.68,5916000.0
2011-11-02 14:30:00,10.69,10.76,10.67,10.75,6838000.0,10.69,10.76,10.67,10.75,6838000.0
2011-11-02 15:00:00,10.75,10.79,10.72,10.79,8752000.0,10.75,10.79,10.72,10.79,8752000.0
2011-11-02 15:30:00,10.79,10.8,10.73,10.78,13326000.0,10.79,10.8,10.73,10.78,13326000.0
2011-11-03 09:30:00,10.8,10.83,10.66,10.71,17716000.0,10.8,10.83,10.66,10.71,17716000.0
2011-11-03 10:00:00,10.72,10.73,10.65,10.7,9122000.0,10.72,10.73,10.65,10.7,9122000.0
2011-11-03 10:30:00,10.7,10.75,10.68,10.75,8684000.0,10.7,10.75,10.68,10.75,8684000.0
2011-11-03 11:00:00,10.75,10.83,10.74,10.8,9486000.0,10.75,10.83,10.74,10.8,9486000.0
2011-11-03 11:30:00,10.8,10.81,10.74,10.75,4836000.0,10.8,10.81,10.74,10.75,4836000.0
2011-11-03 12:00:00,10.75,10.8,10.73,10.79,5198000.0,10.75,10.8,10.73,10.79,5198000.0
2011-11-03 12:30:00,10.79,10.79,10.74,10.79,3266000.0,10.79,10.79,10.74,10.79,3266000.0
2011-11-03 13:00:00,10.78,10.82,10.75,10.79,4210000.0,10.78,10.82,10.75,10.79,4210000.0
2011-11-03 13:30:00,10.79,10.83,10.79,10.8,3950000.0,10.79,10.83,10.79,10.8,3950000.0
2011-11-03 14:00:00,10.8,10.82,10.78,10.79,4240000.0,10.8,10.82,10.78,10.79,4240000.0
2011-11-03 14:30:00,10.79,10.83,10.78,10.83,4790000.0,10.79,10.83,10.78,10.83,4790000.0
2011-11-03 15:00:00,10.83,10.91,10.82,10.91,9736000.0,10.83,10.91,10.82,10.91,9736000.0
2011-11-03 15:30:00,10.91,10.93,10.89,10.92,12576000.0,10.91,10.93,10.89,10.92,12576000.0
2011-11-04 09:30:00,10.87,10.91,10.81,10.83,11242000.0,10.87,10.91,10.81,10.83,11242000.0
2011-11-04 10:00:00,10.83,10.84,10.74,10.74,6600000.0,10.83,10.84,10.74,10.74,6600000.0
2011-11-04 10:30:00,10.74,10.76,10.72,10.73,5966000.0,10.74,10.76,10.72,10.73,5966000.0
2011-11-04 11:00:00,10.74,10.77,10.72,10.75,4460000.0,10.74,10.77,10.72,10.75,4460000.0
2011-11-04 11:30:00,10.75,10.78,10.75,10.77,3144000.0,10.75,10.78,10.75,10.77,3144000.0
2011-11-04 12:00:00,10.77,10.79,10.75,10.75,3294000.0,10.77,10.79,10.75,10.75,3294000.0
2011-11-04 12:30:00,10.75,10.76,10.73,10.75,2242000.0,10.75,10.76,10.73,10.75,2242000.0
2011-11-04 13:00:00,10.75,10.8,10.74,10.79,3224000.0,10.75,10.8,10.74,10.79,3224000.0
2011-11-04 13:30:00,10.79,10.9,10.79,10.88,8010000.0,10.79,10.9,10.79,10.88,8010000.0
2011-11-04 14:00:00,10.88,10.91,10.87,10.88,4354000.0,10.88,10.91,10.87,10.88,4354000.0
2011-11-04 14:30:00,10.88,10.89,10.83,10.85,4942000.0,10.88,10.89,10.83,10.85,4942000.0
2011-11-04 15:00:00,10.84,10.85,10.79,10.8,7274000.0,10.84,10.85,10.79,10.8,7274000.0
2011-11-04 15:30:00,10.8,10.85,10.79,10.83,11100000.0,10.8,10.85,10.79,10.83,11100000.0
2011-11-07 09:30:00,10.84,11.0,10.79,10.98,12224000.0,10.84,11.0,10.79,10.98,12224000.0
2011-11-07 10:00:00,10.98,11.01,10.79,10.82,10988000.0,10.98,11.01,10.79,10.82,10988000.0
2011-11-07 10:30:00,10.81,10.84,10.74,10.74,8208000.0,10.81,10.84,10.74,10.74,8208000.0
2011-11-07 11:00:00,10.75,10.8,10.74,10.75,6058000.0,10.75,10.8,10.74,10.75,6058000.0
2011-11-07 11:30:00,10.75,10.76,10.72,10.75,2742000.0,10.75,10.76,10.72,10.75,2742000.0
2011-11-07 12:00:00,10.74,10.79,10.71,10.72,3868000.0,10.74,10.79,10.71,10.72,3868000.0
2011-11-07 12:30:00,10.72,10.77,10.7,10.76,2708000.0,10.72,10.77,10.7,10.76,2708000.0
2011-11-07 13:00:00,10.76,10.81,10.76,10.8,3296000.0,10.76,10.81,10.76,10.8,3296000.0
2011-11-07 13:30:00,10.8,10.86,10.77,10.84,4972000.0,10.8,10.86,10.77,10.84,4972000.0
2011-11-07 14:00:00,10.85,10.86,10.8,10.83,3710000.0,10.85,10.86,10.8,10.83,3710000.0
2011-11-07 14:30:00,10.83,10.86,10.83,10.85,2890000.0,10.83,10.86,10.83,10.85,2890000.0
2011-11-07 15:00:00,10.85,10.88,10.81,10.81,4122000.0,10.85,10.88,10.81,10.81,4122000.0
2011-11-07 15:30:00,10.81,10.86,10.8,10.84,6430000.0,10.81,10.86,10.8,10.84,6430000.0
2011-11-08 09:30:00,10.96,10.97,10.83,10.83,15402000.0,10.96,10.97,10.83,10.83,15402000.0
2011-11-08 10:00:00,10.84,10.89,10.81,10.84,10066000.0,10.84,10.89,10.81,10.84,10066000.0
2011-11-08 10:30:00,10.85,10.86,10.82,10.82,3496000.0,10.85,10.86,10.82,10.82,3496000.0
2011-11-08 11:00:00,10.83,10.85,10.76,10.8,5388000.0,10.83,10.85,10.76,10.8,5388000.0
2011-11-08 11:30:00,10.8,10.82,10.77,10.81,4156000.0,10.8,10.82,10.77,10.81,4156000.0
2011-11-08 12:00:00,10.81,10.85,10.8,10.84,3848000.0,10.81,10.85,10.8,10.84,3848000.0
2011-11-08 12:30:00,10.84,10.85,10.82,10.83,3268000.0,10.84,10.85,10.82,10.83,3268000.0
2011-11-08 13:00:00,10.83,10.85,10.82,10.85,2070000.0,10.83,10.85,10.82,10.85,2070000.0
2011-11-08 13:30:00,10.85,10.88,10.84,10.86,4478000.0,10.85,10.88,10.84,10.86,4478000.0
2011-11-08 14:00:00,10.86,10.89,10.84,10.89,3346000.0,10.86,10.89,10.84,10.89,3346000.0
2011-11-08 14:30:00,10.89,10.91,10.88,10.9,4490000.0,10.89,10.91,10.88,10.9,4490000.0
2011-11-08 15:00:00,10.9,10.91,10.88,10.9,3758000.0,10.9,10.91,10.88,10.9,3758000.0
2011-11-08 15:30:00,10.9,10.93,10.89,10.92,9104000.0,10.9,10.93,10.89,10.92,9104000.0
2011-11-09 09:30:00,10.75,10.75,10.65,10.66,13384000.0,10.75,10.75,10.65,10.66,13384000.0
2011-11-09 10:00:00,10.66,10.7,10.66,10.67,5572000.0,10.66,10.7,10.66,10.67,5572000.0
2011-11-09 10:30:00,10.66,10.71,10.62,10.68,8474000.0,10.66,10.71,10.62,10.68,8474000.0
2011-11-09 11:00:00,10.67,10.77,10.66,10.74,5478000.0,10.67,10.77,10.66,10.74,5478000.0
2011-11-09 11:30:00,10.75,10.75,10.7,10.72,2556000.0,10.75,10.75,10.7,10.72,2556000.0
2011-11-09 12:00:00,10.72,10.72,10.68,10.69,3132000.0,10.72,10.72,10.68,10.69,3132000.0
2011-11-09 12:30:00,10.69,10.77,10.69,10.76,3364000.0,10.69,10.77,10.69,10.76,3364000.0
2011-11-09 13:00:00,10.76,10.79,10.7,10.72,4532000.0,10.76,10.79,10.7,10.72,4532000.0
2011-11-09 13:30:00,10.72,10.73,10.65,10.66,3918000.0,10.72,10.73,10.65,10.66,3918000.0
2011-11-09 14:00:00,10.66,10.66,10.55,10.58,10632000.0,10.66,10.66,10.55,10.58,10632000.0
2011-11-09 14:30:00,10.58,10.6,10.55,10.56,6110000.0,10.58,10.6,10.55,10.56,6110000.0
2011-11-09 15:00:00,10.56,10.6,10.56,10.56,5370000.0,10.56,10.6,10.56,10.56,5370000.0
2011-11-09 15:30:00,10.56,10.58,10.53,10.56,11770000.0,10.56,10.58,10.53,10.56,11770000.0
2011-11-10 09:30:00,10.66,10.7,10.6,10.63,14542000.0,10.66,10.7,10.6,10.63,14542000.0
2011-11-10 10:00:00,10.63,10.65,10.47,10.51,13840000.0,10.63,10.65,10.47,10.51,13840000.0
2011-11-10 10:30:00,10.52,10.52,10.4,10.48,12502000.0,10.52,10.52,10.4,10.48,12502000.0
2011-11-10 11:00:00,10.48,10.58,10.48,10.54,7334000.0,10.48,10.58,10.48,10.54,7334000.0
2011-11-10 11:30:00,10.54,10.59,10.52,10.55,4926000.0,10.54,10.59,10.52,10.55,4926000.0
2011-11-10 12:00:00,10.56,10.56,10.49,10.5,3288000.0,10.56,10.56,10.49,10.5,3288000.0
2011-11-10 12:30:00,10.51,10.51,10.43,10.49,4782000.0,10.51,10.51,10.43,10.49,4782000.0
2011-11-10 13:00:00,10.49,10.61,10.49,10.55,6072000.0,10.49,10.61,10.49,10.55,6072000.0
2011-11-10 13:30:00,10.55,10.6,10.55,10.6,2986000.0,10.55,10.6,10.55,10.6,2986000.0
2011-11-10 14:00:00,10.6,10.61,10.53,10.56,4722000.0,10.6,10.61,10.53,10.56,4722000.0
2011-11-10 14:30:00,10.56,10.56,10.49,10.49,4752000.0,10.56,10.56,10.49,10.49,4752000.0
2011-11-10 15:00:00,10.49,10.56,10.49,10.54,4560000.0,10.49,10.56,10.49,10.54,4560000.0
2011-11-10 15:30:00,10.55,10.57,10.52,10.54,8894000.0,10.55,10.57,10.52,10.54,8894000.0
2011-11-11 09:30:00,10.63,10.65,10.52,10.53,14158000.0,10.63,10.65,10.52,10.53,14158000.0
2011-11-11 10:00:00,10.53,10.69,10.52,10.67,12568000.0,10.53,10.69,10.52,10.67,12568000.0
2011-11-11 10:30:00,10.67,10.81,10.66,10.78,13606000.0,10.67,10.81,10.66,10.78,13606000.0
2011-11-11 11:00:00,10.78,10.83,10.77,10.79,6282000.0,10.78,10.83,10.77,10.79,6282000.0
2011-11-11 11:30:00,10.79,10.85,10.78,10.84,7382000.0,10.79,10.85,10.78,10.84,7382000.0
2011-11-11 12:00:00,10.83,10.88,10.82,10.83,7050000.0,10.83,10.88,10.82,10.83,7050000.0
2011-11-11 12:30:00,10.83,10.85,10.81,10.84,3658000.0,10.83,10.85,10.81,10.84,3658000.0
2011-11-11 13:00:00,10.84,10.88,10.84,10.87,5450000.0,10.84,10.88,10.84,10.87,5450000.0
2011-11-11 13:30:00,10.87,10.89,10.85,10.87,4034000.0,10.87,10.89,10.85,10.87,4034000.0
2011-11-11 14:00:00,10.87,10.89,10.87,10.88,3354000.0,10.87,10.89,10.87,10.88,3354000.0
2011-11-11 14:30:00,10.88,10.89,10.83,10.85,4000000.0,10.88,10.89,10.83,10.85,4000000.0
2011-11-11 15:00:00,10.85,10.87,10.83,10.87,4890000.0,10.85,10.87,10.83,10.87,4890000.0
2011-11-11 15:30:00,10.87,10.87,10.84,10.87,9438000.0,10.87,10.87,10.84,10.87,9438000.0
2011-11-14 09:30:00,10.78,10.91,10.71,10.91,20994000.0,10.78,10.91,10.71,10.91,20994000.0
2011-11-14 10:00:00,10.91,11.12,10.88,11.03,27892000.0,10.91,11.12,10.88,11.03,27892000.0
2011-11-14 10:30:00,11.03,11.05,10.98,10.98,9466000.0,11.03,11.05,10.98,10.98,9466000.0
2011-11-14 11:00:00,10.98,11.07,10.98,11.05,7216000.0,10.98,11.07,10.98,11.05,7216000.0
2011-11-14 11:30:00,11.05,11.09,11.04,11.06,8064000.0,11.05,11.09,11.04,11.06,8064000.0
2011-11-14 12:00:00,11.06,11.07,10.97,11.0,7488000.0,11.06,11.07,10.97,11.0,7488000.0
2011-11-14 12:30:00,10.99,11.01,10.96,10.99,6018000.0,10.99,11.01,10.96,10.99,6018000.0
2011-11-14 13:00:00,10.99,11.06,10.95,11.05,5496000.0,10.99,11.06,10.95,11.05,5496000.0
2011-11-14 13:30:00,11.05,11.07,11.02,11.03,4658000.0,11.05,11.07,11.02,11.03,4658000.0
2011-11-14 14:00:00,11.03,11.04,10.97,10.98,4212000.0,11.03,11.04,10.97,10.98,4212000.0
2011-11-14 14:30:00,10.98,10.99,10.92,10.93,6238000.0,10.98,10.99,10.92,10.93,6238000.0
2011-11-14 15:00:00,10.93,11.01,10.93,10.98,5852000.0,10.93,11.01,10.93,10.98,5852000.0
2011-11-14 15:30:00,10.97,10.99,10.93,10.95,9298000.0,10.97,10.99,10.93,10.95,9298000.0
2011-11-15 09:30:00,10.9,11.02,10.9,10.9,16460000.0,10.9,11.02,10.9,10.9,16460000.0
2011-11-15 10:00:00,10.9,10.93,10.81,10.91,13902000.0,10.9,10.93,10.81,10.91,13902000.0
2011-11-15 10:30:00,10.91,10.92,10.84,10.84,5256000.0,10.91,10.92,10.84,10.84,5256000.0
2011-11-15 11:00:00,10.84,10.87,10.81,10.82,6948000.0,10.84,10.87,10.81,10.82,6948000.0
2011-11-15 11:30:00,10.83,10.83,10.71,10.76,14902000.0,10.83,10.83,10.71,10.76,14902000.0
2011-11-15 12:00:00,10.76,10.82,10.75,10.78,7804000.0,10.76,10.82,10.75,10.78,7804000.0
2011-11-15 12:30:00,10.78,10.85,10.78,10.84,6782000.0,10.78,10.85,10.78,10.84,6782000.0
2011-11-15 13:00:00,10.85,10.86,10.8,10.84,5584000.0,10.85,10.86,10.8,10.84,5584000.0
2011-11-15 13:30:00,10.85,10.89,10.84,10.84,5568000.0,10.85,10.89,10.84,10.84,5568000.0
2011-11-15 14:00:00,10.83,10.85,10.81,10.83,3554000.0,10.83,10.85,10.81,10.83,3554000.0
2011-11-15 14:30:00,10.83,10.9,10.82,10.89,4776000.0,10.83,10.9,10.82,10.89,4776000.0
2011-11-15 15:00:00,10.88,10.92,10.87,10.91,6970000.0,10.88,10.92,10.87,10.91,6970000.0
2011-11-15 15:30:00,10.91,10.92,10.87,10.89,9162000.0,10.91,10.92,10.87,10.89,9162000.0
2011-11-16 09:30:00,10.81,10.82,10.74,10.74,15712000.0,10.81,10.82,10.74,10.74,15712000.0
2011-11-16 10:00:00,10.74,10.85,10.72,10.77,12936000.0,10.74,10.85,10.72,10.77,12936000.0
2011-11-16 10:30:00,10.78,10.8,10.75,10.8,5368000.0,10.78,10.8,10.75,10.8,5368000.0
2011-11-16 11:00:00,10.8,10.81,10.77,10.79,4714000.0,10.8,10.81,10.77,10.79,4714000.0
2011-11-16 11:30:00,10.79,10.79,10.72,10.76,6528000.0,10.79,10.79,10.72,10.76,6528000.0
2011-11-16 12:00:00,10.75,10.76,10.73,10.73,2826000.0,10.75,10.76,10.73,10.73,2826000.0
2011-11-16 12:30:00,10.73,10.78,10.72,10.75,4722000.0,10.73,10.78,10.72,10.75,4722000.0
2011-11-16 13:00:00,10.76,10.77,10.74,10.77,4138000.0,10.76,10.77,10.74,10.77,4138000.0
2011-11-16 13:30:00,10.77,10.81,10.76,10.77,6468000.0,10.77,10.81,10.76,10.77,6468000.0
2011-11-16 14:00:00,10.77,10.78,10.74,10.75,3928000.0,10.77,10.78,10.74,10.75,3928000.0
2011-11-16 14:30:00,10.76,10.76,10.73,10.74,3530000.0,10.76,10.76,10.73,10.74,3530000.0
2011-11-16 15:00:00,10.75,10.76,10.66,10.67,8056000.0,10.75,10.76,10.66,10.67,8056000.0
2011-11-16 15:30:00,10.66,10.67,10.56,10.61,21648000.0,10.66,10.67,10.56,10.61,21648000.0
2011-11-17 09:30:00,10.63,10.65,10.43,10.48,18186000.0,10.63,10.65,10.43,10.48,18186000.0
2011-11-17 10:00:00,10.48,10.5,10.38,10.43,13022000.0,10.48,10.5,10.38,10.43,13022000.0
2011-11-17 10:30:00,10.43,10.46,10.35,10.36,9490000.0,10.43,10.46,10.35,10.36,9490000.0
2011-11-17 11:00:00,10.36,10.38,10.29,10.35,11196000.0,10.36,10.38,10.29,10.35,11196000.0
2011-11-17 11:30:00,10.35,10.37,10.3,10.32,6626000.0,10.35,10.37,10.3,10.32,6626000.0
2011-11-17 12:00:00,10.32,10.32,10.23,10.24,9856000.0,10.32,10.32,10.23,10.24,9856000.0
2011-11-17 12:30:00,10.24,10.24,10.13,10.22,15254000.0,10.24,10.24,10.13,10.22,15254000.0
2011-11-17 13:00:00,10.22,10.22,10.12,10.16,10808000.0,10.22,10.22,10.12,10.16,10808000.0
2011-11-17 13:30:00,10.16,10.19,10.11,10.19,8342000.0,10.16,10.19,10.11,10.19,8342000.0
2011-11-17 14:00:00,10.19,10.22,10.17,10.2,7492000.0,10.19,10.22,10.17,10.2,7492000.0
2011-11-17 14:30:00,10.2,10.27,10.2,10.23,9716000.0,10.2,10.27,10.2,10.23,9716000.0
2011-11-17 15:00:00,10.22,10.23,10.11,10.15,12372000.0,10.22,10.23,10.11,10.15,12372000.0
2011-11-17 15:30:00,10.16,10.24,10.14,10.23,16820000.0,10.16,10.24,10.14,10.23,16820000.0
2011-11-18 09:30:00,10.26,10.27,10.15,10.16,24374000.0,10.26,10.27,10.15,10.16,24374000.0
2011-11-18 10:00:00,10.16,10.19,10.03,10.08,14480000.0,10.16,10.19,10.03,10.08,14480000.0
2011-11-18 10:30:00,10.08,10.17,10.05,10.13,9416000.0,10.08,10.17,10.05,10.13,9416000.0
2011-11-18 11:00:00,10.12,10.15,10.08,10.09,5286000.0,10.12,10.15,10.08,10.09,5286000.0
2011-11-18 11:30:00,10.09,10.1,9.99,10.0,10948000.0,10.09,10.1,9.99,10.0,10948000.0
2011-11-18 12:00:00,10.0,10.0,9.93,9.97,13694000.0,10.0,10.0,9.93,9.97,13694000.0
2011-11-18 12:30:00,9.97,10.02,9.96,10.0,6914000.0,9.97,10.02,9.96,10.0,6914000.0
2011-11-18 13:00:00,9.99,10.01,9.96,10.01,8052000.0,9.99,10.01,9.96,10.01,8052000.0
2011-11-18 13:30:00,10.01,10.05,9.97,9.97,8726000.0,10.01,10.05,9.97,9.97,8726000.0
2011-11-18 14:00:00,9.97,9.99,9.91,9.93,13358000.0,9.97,9.99,9.91,9.93,13358000.0
2011-11-18 14:30:00,9.93,9.96,9.9,9.91,7704000.0,9.93,9.96,9.9,9.91,7704000.0
2011-11-18 15:00:00,9.9,9.91,9.88,9.9,11888000.0,9.9,9.91,9.88,9.9,11888000.0
2011-11-18 15:30:00,9.9,9.93,9.86,9.86,24794000.0,9.9,9.93,9.86,9.86,24794000.0
2011-11-21 09:30:00,9.67,9.67,9.28,9.31,52222000.0,9.67,9.67,9.28,9.31,52222000.0
2011-11-21 10:00:00,9.3,9.39,9.25,9.31,27568000.0,9.3,9.39,9.25,9.31,27568000.0
2011-11-21 10:30:00,9.31,9.33,9.28,9.29,15800000.0,9.31,9.33,9.28,9.29,15800000.0
2011-11-21 11:00:00,9.29,9.35,9.28,9.32,16448000.0,9.29,9.35,9.28,9.32,16448000.0
2011-11-21 11:30:00,9.32,9.36,9.28,9.33,11930000.0,9.32,9.36,9.28,9.33,11930000.0
2011-11-21 12:00:00,9.33,9.36,9.32,9.34,8940000.0,9.33,9.36,9.32,9.34,8940000.0
2011-11-21 12:30:00,9.34,9.39,9.33,9.37,8660000.0,9.34,9.39,9.33,9.37,8660000.0
2011-11-21 13:00:00,9.37,9.42,9.36,9.36,8336000.0,9.37,9.42,9.36,9.36,8336000.0
2011-11-21 13:30:00,9.37,9.38,9.33,9.35,7182000.0,9.37,9.38,9.33,9.35,7182000.0
2011-11-21 14:00:00,9.35,9.44,9.34,9.41,11756000.0,9.35,9.44,9.34,9.41,11756000.0
2011-11-21 14:30:00,9.41,9.44,9.39,9.43,9350000.0,9.41,9.44,9.39,9.43,9350000.0
2011-11-21 15:00:00,9.43,9.54,9.41,9.52,16076000.0,9.43,9.54,9.41,9.52,16076000.0
2011-11-21 15:30:00,9.52,9.56,9.45,9.47,22176000.0,9.52,9.56,9.45,9.47,22176000.0
2011-11-22 09:30:00,9.35,9.49,9.3,9.44,20088000.0,9.35,9.49,9.3,9.44,20088000.0
2011-11-22 10:00:00,9.44,9.47,9.36,9.41,13332000.0,9.44,9.47,9.36,9.41,13332000.0
2011-11-22 10:30:00,9.42,9.43,9.24,9.25,16554000.0,9.42,9.43,9.24,9.25,16554000.0
2011-11-22 11:00:00,9.26,9.31,9.24,9.28,9348000.0,9.26,9.31,9.24,9.28,9348000.0
2011-11-22 11:30:00,9.28,9.29,9.18,9.29,14020000.0,9.28,9.29,9.18,9.29,14020000.0
2011-11-22 12:00:00,9.29,9.4,9.27,9.34,15528000.0,9.29,9.4,9.27,9.34,15528000.0
2011-11-22 12:30:00,9.34,9.44,9.33,9.44,9926000.0,9.34,9.44,9.33,9.44,9926000.0
2011-11-22 13:00:00,9.44,9.49,9.42,9.45,13426000.0,9.44,9.49,9.42,9.45,13426000.0
2011-11-22 13:30:00,9.45,9.52,9.45,9.5,13634000.0,9.45,9.52,9.45,9.5,13634000.0
2011-11-22 14:00:00,9.5,9.59,9.5,9.56,13626000.0,9.5,9.59,9.5,9.56,13626000.0
2011-11-22 14:30:00,9.56,9.63,9.55,9.58,12698000.0,9.56,9.63,9.55,9.58,12698000.0
2011-11-22 15:00:00,9.58,9.68,9.53,9.66,13856000.0,9.58,9.68,9.53,9.66,13856000.0
2011-11-22 15:30:00,9.67,9.7,9.61,9.62,21124000.0,9.67,9.7,9.61,9.62,21124000.0
2011-11-23 09:30:00,9.65,9.73,9.51,9.51,33428000.0,9.65,9.73,9.51,9.51,33428000.0
2011-11-23 10:00:00,9.51,9.57,9.46,9.47,20460000.0,9.51,9.57,9.46,9.47,20460000.0
2011-11-23 10:30:00,9.47,9.51,9.39,9.5,18918000.0,9.47,9.51,9.39,9.5,18918000.0
2011-11-23 11:00:00,9.51,9.53,9.42,9.49,10788000.0,9.51,9.53,9.42,9.49,10788000.0
2011-11-23 11:30:00,9.49,9.51,9.44,9.48,7522000.0,9.49,9.51,9.44,9.48,7522000.0
2011-11-23 12:00:00,9.48,9.52,9.48,9.5,5660000.0,9.48,9.52,9.48,9.5,5660000.0
2011-11-23 12:30:00,9.51,9.51,9.45,9.51,7002000.0,9.51,9.51,9.45,9.51,7002000.0
2011-11-23 13:00:00,9.51,9.54,9.5,9.54,4992000.0,9.51,9.54,9.5,9.54,4992000.0
2011-11-23 13:30:00,9.53,9.55,9.47,9.49,5086000.0,9.53,9.55,9.47,9.49,5086000.0
2011-11-23 14:00:00,9.49,9.52,9.47,9.49,7246000.0,9.49,9.52,9.47,9.49,7246000.0
2011-11-23 14:30:00,9.49,9.52,9.49,9.5,5978000.0,9.49,9.52,9.49,9.5,5978000.0
2011-11-23 15:00:00,9.5,9.53,9.49,9.51,10612000.0,9.5,9.53,9.49,9.51,10612000.0
2011-11-23 15:30:00,9.51,9.55,9.45,9.45,13644000.0,9.51,9.55,9.45,9.45,13644000.0
2011-11-25 09:30:00,9.51,9.54,9.38,9.38,16496000.0,9.51,9.54,9.38,9.38,16496000.0
2011-11-25 10:00:00,9.38,9.41,9.32,9.35,13336000.0,9.38,9.41,9.32,9.35,13336000.0
2011-11-25 10:30:00,9.35,9.39,9.33,9.34,10628000.0,9.35,9.39,9.33,9.34,10628000.0
2011-11-25 11:00:00,9.34,9.35,9.24,9.25,10702000.0,9.34,9.35,9.24,9.25,10702000.0
2011-11-25 11:30:00,9.24,9.26,9.11,9.13,15650000.0,9.24,9.26,9.11,9.13,15650000.0
2011-11-25 12:00:00,9.13,9.15,9.08,9.12,10898000.0,9.13,9.15,9.08,9.12,10898000.0
2011-11-25 12:30:00,9.12,9.2,9.09,9.11,15368000.0,9.12,9.2,9.09,9.11,15368000.0
2011-11-28 09:30:00,9.59,9.67,9.53,9.62,32156000.0,9.59,9.67,9.53,9.62,32156000.0
2011-11-28 10:00:00,9.62,9.7,9.6,9.65,13476000.0,9.62,9.7,9.6,9.65,13476000.0
2011-11-28 10:30:00,9.65,9.68,9.61,9.63,9370000.0,9.65,9.68,9.61,9.63,9370000.0
2011-11-28 11:00:00,9.62,9.68,9.62,9.67,7930000.0,9.62,9.68,9.62,9.67,7930000.0
2011-11-28 11:30:00,9.66,9.69,9.65,9.68,5804000.0,9.66,9.69,9.65,9.68,5804000.0
2011-11-28 12:00:00,9.67,9.72,9.66,9.69,6134000.0,9.67,9.72,9.66,9.69,6134000.0
2011-11-28 12:30:00,9.69,9.7,9.65,9.66,6446000.0,9.69,9.7,9.65,9.66,6446000.0
2011-11-28 13:00:00,9.66,9.7,9.64,9.69,5654000.0,9.66,9.7,9.64,9.69,5654000.0
2011-11-28 13:30:00,9.69,9.72,9.68,9.69,5566000.0,9.69,9.72,9.68,9.69,5566000.0
2011-11-28 14:00:00,9.68,9.73,9.68,9.7,6616000.0,9.68,9.73,9.68,9.7,6616000.0
2011-11-28 14:30:00,9.7,9.73,9.66,9.68,7936000.0,9.7,9.73,9.66,9.68,7936000.0
2011-11-28 15:00:00,9.68,9.69,9.6,9.66,10548000.0,9.68,9.69,9.6,9.66,10548000.0
2011-11-28 15:30:00,9.66,9.72,9.64,9.71,12862000.0,9.66,9.72,9.64,9.71,12862000.0
2011-11-29 09:30:00,9.74,9.78,9.61,9.74,16778000.0,9.74,9.78,9.61,9.74,16778000.0
2011-11-29 10:00:00,9.74,9.77,9.67,9.67,10228000.0,9.74,9.77,9.67,9.67,10228000.0
2011-11-29 10:30:00,9.68,9.68,9.52,9.56,12824000.0,9.68,9.68,9.52,9.56,12824000.0
2011-11-29 11:00:00,9.56,9.56,9.45,9.5,14198000.0,9.56,9.56,9.45,9.5,14198000.0
2011-11-29 11:30:00,9.5,9.56,9.43,9.46,10500000.0,9.5,9.56,9.43,9.46,10500000.0
2011-11-29 12:00:00,9.46,9.48,9.4,9.44,7974000.0,9.46,9.48,9.4,9.44,7974000.0
2011-11-29 12:30:00,9.43,9.45,9.37,9.41,8608000.0,9.43,9.45,9.37,9.41,8608000.0
2011-11-29 13:00:00,9.41,9.48,9.38,9.45,6294000.0,9.41,9.48,9.38,9.45,6294000.0
2011-11-29 13:30:00,9.45,9.47,9.39,9.4,5136000.0,9.45,9.47,9.39,9.4,5136000.0
2011-11-29 14:00:00,9.4,9.46,9.38,9.45,5730000.0,9.4,9.46,9.38,9.45,5730000.0
2011-11-29 14:30:00,9.45,9.53,9.45,9.47,6996000.0,9.45,9.53,9.45,9.47,6996000.0
2011-11-29 15:00:00,9.47,9.53,9.44,9.44,6288000.0,9.47,9.53,9.44,9.44,6288000.0
2011-11-29 15:30:00,9.44,9.47,9.4,9.42,13260000.0,9.44,9.47,9.4,9.42,13260000.0
2011-11-30 09:30:00,9.74,9.77,9.46,9.47,30406000.0,9.74,9.77,9.46,9.47,30406000.0
2011-11-30 10:00:00,9.47,9.62,9.44,9.61,22034000.0,9.47,9.62,9.44,9.61,22034000.0
2011-11-30 10:30:00,9.61,9.62,9.55,9.58,11380000.0,9.61,9.62,9.55,9.58,11380000.0
2011-11-30 11:00:00,9.58,9.62,9.55,9.57,7902000.0,9.58,9.62,9.55,9.57,7902000.0
2011-11-30 11:30:00,9.57,9.59,9.53,9.55,5728000.0,9.57,9.59,9.53,9.55,5728000.0
2011-11-30 12:00:00,9.56,9.58,9.55,9.58,3322000.0,9.56,9.58,9.55,9.58,3322000.0
2011-11-30 12:30:00,9.57,9.58,9.53,9.54,3940000.0,9.57,9.58,9.53,9.54,3940000.0
2011-11-30 13:00:00,9.54,9.57,9.53,9.54,3996000.0,9.54,9.57,9.53,9.54,3996000.0
2011-11-30 13:30:00,9.54,9.56,9.53,9.55,3398000.0,9.54,9.56,9.53,9.55,3398000.0
2011-11-30 14:00:00,9.55,9.57,9.54,9.55,4024000.0,9.55,9.57,9.54,9.55,4024000.0
2011-11-30 14:30:00,9.55,9.56,9.48,9.5,7388000.0,9.55,9.56,9.48,9.5,7388000.0
2011-11-30 15:00:00,9.51,9.51,9.46,9.46,8778000.0,9.51,9.51,9.46,9.46,8778000.0
2011-11-30 15:30:00,9.46,9.62,9.46,9.61,21852000.0,9.46,9.62,9.46,9.61,21852000.0
2011-12-01 09:30:00,9.58,9.85,9.58,9.78,23614000.0,9.58,9.85,9.58,9.78,23614000.0
2011-12-01 10:00:00,9.79,9.84,9.77,9.84,9946000.0,9.79,9.84,9.77,9.84,9946000.0
2011-12-01 10:30:00,9.84,9.85,9.77,9.78,9210000.0,9.84,9.85,9.77,9.78,9210000.0
2011-12-01 11:00:00,9.78,9.88,9.78,9.8,13254000.0,9.78,9.88,9.78,9.8,13254000.0
2011-12-01 11:30:00,9.8,9.88,9.78,9.88,10432000.0,9.8,9.88,9.78,9.88,10432000.0
2011-12-01 12:00:00,9.88,9.9,9.74,9.82,20860000.0,9.88,9.9,9.74,9.82,20860000.0
2011-12-01 12:30:00,9.82,9.85,9.79,9.81,6352000.0,9.82,9.85,9.79,9.81,6352000.0
2011-12-01 13:00:00,9.82,9.83,9.79,9.83,4394000.0,9.82,9.83,9.79,9.83,4394000.0
2011-12-01 13:30:00,9.83,9.9,9.82,9.9,6612000.0,9.83,9.9,9.82,9.9,6612000.0
2011-12-01 14:00:00,9.9,9.9,9.82,9.84,5844000.0,9.9,9.9,9.82,9.84,5844000.0
2011-12-01 14:30:00,9.83,9.86,9.8,9.85,5348000.0,9.83,9.86,9.8,9.85,5348000.0
2011-12-01 15:00:00,9.85,9.88,9.83,9.88,6990000.0,9.85,9.88,9.83,9.88,6990000.0
2011-12-01 15:30:00,9.88,9.89,9.84,9.85,16154000.0,9.88,9.89,9.84,9.85,16154000.0
2011-12-02 09:30:00,9.87,9.93,9.76,9.85,27200000.0,9.87,9.93,9.76,9.85,27200000.0
2011-12-02 10:00:00,9.85,9.97,9.85,9.97,17340000.0,9.85,9.97,9.85,9.97,17340000.0
2011-12-02 10:30:00,9.97,9.98,9.9,9.94,10694000.0,9.97,9.98,9.9,9.94,10694000.0
2011-12-02 11:00:00,9.94,9.96,9.86,9.91,10550000.0,9.94,9.96,9.86,9.91,10550000.0
2011-12-02 11:30:00,9.91,9.93,9.88,9.89,6460000.0,9.91,9.93,9.88,9.89,6460000.0
2011-12-02 12:00:00,9.89,9.89,9.81,9.83,8990000.0,9.89,9.89,9.81,9.83,8990000.0
2011-12-02 12:30:00,9.83,9.88,9.83,9.87,5506000.0,9.83,9.88,9.83,9.87,5506000.0
2011-12-02 13:00:00,9.87,9.87,9.83,9.84,4266000.0,9.87,9.87,9.83,9.84,4266000.0
2011-12-02 13:30:00,9.84,9.86,9.83,9.85,4566000.0,9.84,9.86,9.83,9.85,4566000.0
2011-12-02 14:00:00,9.85,9.85,9.81,9.83,8034000.0,9.85,9.85,9.81,9.83,8034000.0
2011-12-02 14:30:00,9.83,9.84,9.81,9.82,6232000.0,9.83,9.84,9.81,9.82,6232000.0
2011-12-02 15:00:00,9.81,9.83,9.8,9.82,6408000.0,9.81,9.83,9.8,9.82,6408000.0
2011-12-02 15:30:00,9.82,9.82,9.76,9.8,16382000.0,9.82,9.82,9.76,9.8,16382000.0
2011-12-05 09:30:00,9.95,9.95,9.68,9.75,24594000.0,9.95,9.95,9.68,9.75,24594000.0
2011-12-05 10:00:00,9.74,9.91,9.73,9.9,18402000.0,9.74,9.91,9.73,9.9,18402000.0
2011-12-05 10:30:00,9.9,9.92,9.86,9.86,7932000.0,9.9,9.92,9.86,9.86,7932000.0
2011-12-05 11:00:00,9.86,9.88,9.8,9.83,5304000.0,9.86,9.88,9.8,9.83,5304000.0
2011-12-05 11:30:00,9.83,9.84,9.8,9.81,5404000.0,9.83,9.84,9.8,9.81,5404000.0
2011-12-05 12:00:00,9.81,9.83,9.81,9.82,4056000.0,9.81,9.83,9.81,9.82,4056000.0
2011-12-05 12:30:00,9.82,9.91,9.82,9.91,6374000.0,9.82,9.91,9.82,9.91,6374000.0
2011-12-05 13:00:00,9.9,9.91,9.85,9.89,3962000.0,9.9,9.91,9.85,9.89,3962000.0
2011-12-05 13:30:00,9.88,9.92,9.83,9.86,6056000.0,9.88,9.92,9.83,9.86,6056000.0
2011-12-05 14:00:00,9.86,9.86,9.8,9.83,5460000.0,9.86,9.86,9.8,9.83,5460000.0
2011-12-05 14:30:00,9.82,9.84,9.77,9.79,5796000.0,9.82,9.84,9.77,9.79,5796000.0
2011-12-05 15:00:00,9.79,9.81,9.72,9.72,9638000.0,9.79,9.81,9.72,9.72,9638000.0
2011-12-05 15:30:00,9.72,9.82,9.72,9.81,9360000.0,9.72,9.82,9.72,9.81,9360000.0
2011-12-06 09:30:00,9.79,9.92,9.79,9.82,14496000.0,9.79,9.92,9.79,9.82,14496000.0
2011-12-06 10:00:00,9.82,9.84,9.71,9.74,8814000.0,9.82,9.84,9.71,9.74,8814000.0
2011-12-06 10:30:00,9.74,9.76,9.68,9.68,6122000.0,9.74,9.76,9.68,9.68,6122000.0
2011-12-06 11:00:00,9.68,9.7,9.64,9.64,5572000.0,9.68,9.7,9.64,9.64,5572000.0
2011-12-06 11:30:00,9.64,9.65,9.62,9.64,6614000.0,9.64,9.65,9.62,9.64,6614000.0
2011-12-06 12:00:00,9.65,9.67,9.63,9.63,5482000.0,9.65,9.67,9.63,9.63,5482000.0
2011-12-06 12:30:00,9.63,9.65,9.62,9.63,2964000.0,9.63,9.65,9.62,9.63,2964000.0
2011-12-06 13:00:00,9.63,9.64,9.58,9.59,6626000.0,9.63,9.64,9.58,9.59,6626000.0
2011-12-06 13:30:00,9.59,9.59,9.51,9.55,9710000.0,9.59,9.59,9.51,9.55,9710000.0
2011-12-06 14:00:00,9.55,9.59,9.54,9.57,6296000.0,9.55,9.59,9.54,9.57,6296000.0
2011-12-06 14:30:00,9.57,9.68,9.56,9.65,7630000.0,9.57,9.68,9.56,9.65,7630000.0
2011-12-06 15:00:00,9.65,9.67,9.61,9.61,6688000.0,9.65,9.67,9.61,9.61,6688000.0
2011-12-06 15:30:00,9.61,9.63,9.58,9.6,10602000.0,9.61,9.63,9.58,9.6,10602000.0
2011-12-07 09:30:00,9.55,9.61,9.46,9.55,20446000.0,9.55,9.61,9.46,9.55,20446000.0
2011-12-07 10:00:00,9.54,9.65,9.54,9.6,11426000.0,9.54,9.65,9.54,9.6,11426000.0
2011-12-07 10:30:00,9.59,9.74,9.58,9.73,12884000.0,9.59,9.74,9.58,9.73,12884000.0
2011-12-07 11:00:00,9.73,9.75,9.67,9.74,10310000.0,9.73,9.75,9.67,9.74,10310000.0
2011-12-07 11:30:00,9.74,9.79,9.73,9.78,7932000.0,9.74,9.79,9.73,9.78,7932000.0
2011-12-07 12:00:00,9.78,9.79,9.73,9.78,5984000.0,9.78,9.79,9.73,9.78,5984000.0
2011-12-07 12:30:00,9.78,9.81,9.76,9.8,5740000.0,9.78,9.81,9.76,9.8,5740000.0
2011-12-07 13:00:00,9.8,9.81,9.76,9.79,4382000.0,9.8,9.81,9.76,9.79,4382000.0
2011-12-07 13:30:00,9.79,9.8,9.73,9.74,4754000.0,9.79,9.8,9.73,9.74,4754000.0
2011-12-07 14:00:00,9.74,9.74,9.68,9.72,7314000.0,9.74,9.74,9.68,9.72,7314000.0
2011-12-07 14:30:00,9.72,9.75,9.68,9.69,4704000.0,9.72,9.75,9.68,9.69,4704000.0
2011-12-07 15:00:00,9.69,9.77,9.69,9.75,5802000.0,9.69,9.77,9.69,9.75,5802000.0
2011-12-07 15:30:00,9.75,9.84,9.74,9.76,14152000.0,9.75,9.84,9.74,9.76,14152000.0
2011-12-08 09:30:00,9.68,9.79,9.64,9.73,12810000.0,9.68,9.79,9.64,9.73,12810000.0
2011-12-08 10:00:00,9.73,9.76,9.67,9.69,7270000.0,9.73,9.76,9.67,9.69,7270000.0
2011-12-08 10:30:00,9.69,9.75,9.68,9.68,4898000.0,9.69,9.75,9.68,9.68,4898000.0
2011-12-08 11:00:00,9.68,9.7,9.61,9.64,6518000.0,9.68,9.7,9.61,9.64,6518000.0
2011-12-08 11:30:00,9.64,9.68,9.6,9.65,5106000.0,9.64,9.68,9.6,9.65,5106000.0
2011-12-08 12:00:00,9.65,9.67,9.62,9.66,3258000.0,9.65,9.67,9.62,9.66,3258000.0
2011-12-08 12:30:00,9.66,9.66,9.63,9.63,5060000.0,9.66,9.66,9.63,9.63,5060000.0
2011-12-08 13:00:00,9.63,9.63,9.55,9.58,5714000.0,9.63,9.63,9.55,9.58,5714000.0
2011-12-08 13:30:00,9.58,9.61,9.57,9.59,3196000.0,9.58,9.61,9.57,9.59,3196000.0
2011-12-08 14:00:00,9.59,9.61,9.56,9.57,4022000.0,9.59,9.61,9.56,9.57,4022000.0
2011-12-08 14:30:00,9.57,9.58,9.53,9.54,3994000.0,9.57,9.58,9.53,9.54,3994000.0
2011-12-08 15:00:00,9.55,9.61,9.55,9.57,4258000.0,9.55,9.61,9.55,9.57,4258000.0
2011-12-08 15:30:00,9.57,9.63,9.5,9.52,14592000.0,9.57,9.63,9.5,9.52,14592000.0
2011-12-09 09:30:00,9.56,9.62,9.42,9.46,21680000.0,9.56,9.62,9.42,9.46,21680000.0
2011-12-09 10:00:00,9.46,9.56,9.45,9.5,9606000.0,9.46,9.56,9.45,9.5,9606000.0
2011-12-09 10:30:00,9.5,9.52,9.45,9.52,7470000.0,9.5,9.52,9.45,9.52,7470000.0
2011-12-09 11:00:00,9.52,9.6,9.52,9.6,6710000.0,9.52,9.6,9.52,9.6,6710000.0
2011-12-09 11:30:00,9.6,9.64,9.58,9.59,6748000.0,9.6,9.64,9.58,9.59,6748000.0
2011-12-09 12:00:00,9.59,9.6,9.57,9.59,3144000.0,9.59,9.6,9.57,9.59,3144000.0
2011-12-09 12:30:00,9.59,9.65,9.59,9.64,4304000.0,9.59,9.65,9.59,9.64,4304000.0
2011-12-09 13:00:00,9.64,9.66,9.63,9.66,4500000.0,9.64,9.66,9.63,9.66,4500000.0
2011-12-09 13:30:00,9.66,9.67,9.63,9.64,3438000.0,9.66,9.67,9.63,9.64,3438000.0
2011-12-09 14:00:00,9.63,9.65,9.61,9.63,5648000.0,9.63,9.65,9.61,9.63,5648000.0
2011-12-09 14:30:00,9.63,9.7,9.63,9.67,6658000.0,9.63,9.7,9.63,9.67,6658000.0
2011-12-09 15:00:00,9.67,9.68,9.64,9.66,5418000.0,9.67,9.68,9.64,9.66,5418000.0
2011-12-09 15:30:00,9.66,9.68,9.64,9.66,11046000.0,9.66,9.68,9.64,9.66,11046000.0
2011-12-12 09:30:00,9.5,9.56,9.46,9.5,12486000.0,9.5,9.56,9.46,9.5,12486000.0
2011-12-12 10:00:00,9.49,9.51,9.42,9.44,7508000.0,9.49,9.51,9.42,9.44,7508000.0
2011-12-12 10:30:00,9.44,9.5,9.42,9.5,6646000.0,9.44,9.5,9.42,9.5,6646000.0
2011-12-12 11:00:00,9.49,9.5,9.46,9.48,4012000.0,9.49,9.5,9.46,9.48,4012000.0
2011-12-12 11:30:00,9.48,9.49,9.43,9.46,5550000.0,9.48,9.49,9.43,9.46,5550000.0
2011-12-12 12:00:00,9.46,9.47,9.43,9.47,5858000.0,9.46,9.47,9.43,9.47,5858000.0
2011-12-12 12:30:00,9.47,9.47,9.42,9.43,5250000.0,9.47,9.47,9.42,9.43,5250000.0
2011-12-12 13:00:00,9.43,9.45,9.39,9.42,5752000.0,9.43,9.45,9.39,9.42,5752000.0
2011-12-12 13:30:00,9.42,9.43,9.4,9.42,3402000.0,9.42,9.43,9.4,9.42,3402000.0
2011-12-12 14:00:00,9.42,9.43,9.38,9.42,4040000.0,9.42,9.43,9.38,9.42,4040000.0
2011-12-12 14:30:00,9.42,9.46,9.4,9.45,3656000.0,9.42,9.46,9.4,9.45,3656000.0
2011-12-12 15:00:00,9.46,9.47,9.43,9.47,5104000.0,9.46,9.47,9.43,9.47,5104000.0
2011-12-12 15:30:00,9.47,9.49,9.44,9.48,11020000.0,9.47,9.49,9.44,9.48,11020000.0
2011-12-13 09:30:00,9.43,9.48,9.31,9.33,20878000.0,9.43,9.48,9.31,9.33,20878000.0
2011-12-13 10:00:00,9.32,9.37,9.23,9.26,11850000.0,9.32,9.37,9.23,9.26,11850000.0
2011-12-13 10:30:00,9.26,9.28,9.13,9.14,19350000.0,9.26,9.28,9.13,9.14,19350000.0
2011-12-13 11:00:00,9.14,9.17,9.06,9.08,20960000.0,9.14,9.17,9.06,9.08,20960000.0
2011-12-13 11:30:00,9.07,9.14,9.05,9.13,11758000.0,9.07,9.14,9.05,9.13,11758000.0
2011-12-13 12:00:00,9.13,9.14,9.11,9.13,5114000.0,9.13,9.14,9.11,9.13,5114000.0
2011-12-13 12:30:00,9.13,9.15,9.1,9.15,6844000.0,9.13,9.15,9.1,9.15,6844000.0
2011-12-13 13:00:00,9.15,9.15,9.12,9.13,6054000.0,9.15,9.15,9.12,9.13,6054000.0
2011-12-13 13:30:00,9.13,9.14,9.11,9.13,4276000.0,9.13,9.14,9.11,9.13,4276000.0
2011-12-13 14:00:00,9.13,9.17,9.03,9.09,12500000.0,9.13,9.17,9.03,9.09,12500000.0
2011-12-13 14:30:00,9.09,9.09,9.04,9.04,12616000.0,9.09,9.09,9.04,9.04,12616000.0
2011-12-13 15:00:00,9.04,9.09,9.0,9.0,13736000.0,9.04,9.09,9.0,9.0,13736000.0
2011-12-13 15:30:00,9.0,9.03,8.93,9.03,23614000.0,9.0,9.03,8.93,9.03,23614000.0
2011-12-14 09:30:00,8.93,8.97,8.83,8.89,20724000.0,8.93,8.97,8.83,8.89,20724000.0
2011-12-14 10:00:00,8.89,8.9,8.8,8.82,16432000.0,8.89,8.9,8.8,8.82,16432000.0
2011-12-14 10:30:00,8.82,8.83,8.7,8.7,20244000.0,8.82,8.83,8.7,8.7,20244000.0
2011-12-14 11:00:00,8.71,8.72,8.51,8.52,27452000.0,8.71,8.72,8.51,8.52,27452000.0
2011-12-14 11:30:00,8.52,8.63,8.52,8.62,20528000.0,8.52,8.63,8.52,8.62,20528000.0
2011-12-14 12:00:00,8.62,8.76,8.6,8.76,18854000.0,8.62,8.76,8.6,8.76,18854000.0
2011-12-14 12:30:00,8.76,8.79,8.73,8.77,8742000.0,8.76,8.79,8.73,8.77,8742000.0
2011-12-14 13:00:00,8.77,8.86,8.74,8.84,13794000.0,8.77,8.86,8.74,8.84,13794000.0
2011-12-14 13:30:00,8.84,8.88,8.82,8.86,9788000.0,8.84,8.88,8.82,8.86,9788000.0
2011-12-14 14:00:00,8.86,8.91,8.8,8.89,10698000.0,8.86,8.91,8.8,8.89,10698000.0
2011-12-14 14:30:00,8.89,8.89,8.83,8.86,8128000.0,8.89,8.89,8.83,8.86,8128000.0
2011-12-14 15:00:00,8.86,8.97,8.86,8.96,16600000.0,8.86,8.97,8.86,8.96,16600000.0
2011-12-14 15:30:00,8.96,9.04,8.95,9.01,29574000.0,8.96,9.04,8.95,9.01,29574000.0
2011-12-15 09:30:00,9.11,9.24,9.05,9.16,30358000.0,9.11,9.24,9.05,9.16,30358000.0
2011-12-15 10:00:00,9.15,9.17,9.06,9.07,11644000.0,9.15,9.17,9.06,9.07,11644000.0
2011-12-15 10:30:00,9.07,9.07,8.98,9.02,12850000.0,9.07,9.07,8.98,9.02,12850000.0
2011-12-15 11:00:00,9.02,9.07,9.02,9.04,7828000.0,9.02,9.07,9.02,9.04,7828000.0
2011-12-15 11:30:00,9.05,9.13,9.05,9.06,10464000.0,9.05,9.13,9.05,9.06,10464000.0
2011-12-15 12:00:00,9.07,9.11,9.06,9.11,6126000.0,9.07,9.11,9.06,9.11,6126000.0
2011-12-15 12:30:00,9.11,9.17,9.11,9.15,5818000.0,9.11,9.17,9.11,9.15,5818000.0
2011-12-15 13:00:00,9.15,9.19,9.14,9.16,5008000.0,9.15,9.19,9.14,9.16,5008000.0
2011-12-15 13:30:00,9.16,9.17,9.08,9.1,6342000.0,9.16,9.17,9.08,9.1,6342000.0
2011-12-15 14:00:00,9.1,9.13,9.09,9.1,3254000.0,9.1,9.13,9.09,9.1,3254000.0
2011-12-15 14:30:00,9.1,9.12,9.08,9.1,3658000.0,9.1,9.12,9.08,9.1,3658000.0
2011-12-15 15:00:00,9.1,9.11,9.06,9.08,4712000.0,9.1,9.11,9.06,9.08,4712000.0
2011-12-15 15:30:00,9.09,9.11,9.05,9.06,11666000.0,9.09,9.11,9.05,9.06,11666000.0
2011-12-16 09:30:00,9.12,9.17,9.07,9.16,28256000.0,9.12,9.17,9.07,9.16,28256000.0
2011-12-16 10:00:00,9.16,9.22,9.15,9.18,9054000.0,9.16,9.22,9.15,9.18,9054000.0
2011-12-16 10:30:00,9.18,9.21,9.17,9.2,5560000.0,9.18,9.21,9.17,9.2,5560000.0
2011-12-16 11:00:00,9.21,9.21,9.17,9.18,4822000.0,9.21,9.21,9.17,9.18,4822000.0
2011-12-16 11:30:00,9.17,9.18,9.15,9.16,8144000.0,9.17,9.18,9.15,9.16,8144000.0
2011-12-16 12:00:00,9.16,9.16,9.13,9.15,5452000.0,9.16,9.16,9.13,9.15,5452000.0
2011-12-16 12:30:00,9.15,9.15,9.1,9.11,5732000.0,9.15,9.15,9.1,9.11,5732000.0
2011-12-16 13:00:00,9.11,9.18,9.11,9.18,5738000.0,9.11,9.18,9.11,9.18,5738000.0
2011-12-16 13:30:00,9.18,9.18,9.13,9.13,2812000.0,9.18,9.18,9.13,9.13,2812000.0
2011-12-16 14:00:00,9.13,9.16,9.11,9.12,2856000.0,9.13,9.16,9.11,9.12,2856000.0
2011-12-16 14:30:00,9.12,9.13,9.1,9.1,3706000.0,9.12,9.13,9.1,9.1,3706000.0
2011-12-16 15:00:00,9.1,9.12,9.02,9.02,9624000.0,9.1,9.12,9.02,9.02,9624000.0
2011-12-16 15:30:00,9.02,9.07,9.02,9.06,19044000.0,9.02,9.07,9.02,9.06,19044000.0
2011-12-19 09:30:00,9.1,9.13,9.02,9.08,15344000.0,9.1,9.13,9.02,9.08,15344000.0
2011-12-19 10:00:00,9.08,9.1,9.06,9.08,6346000.0,9.08,9.1,9.06,9.08,6346000.0
2011-12-19 10:30:00,9.08,9.16,9.06,9.07,8828000.0,9.08,9.16,9.06,9.07,8828000.0
2011-12-19 11:00:00,9.07,9.09,9.03,9.08,5558000.0,9.07,9.09,9.03,9.08,5558000.0
2011-12-19 11:30:00,9.08,9.09,9.03,9.06,4652000.0,9.08,9.09,9.03,9.06,4652000.0
2011-12-19 12:00:00,9.06,9.12,9.05,9.12,4248000.0,9.06,9.12,9.05,9.12,4248000.0
2011-12-19 12:30:00,9.12,9.13,9.1,9.1,3278000.0,9.12,9.13,9.1,9.1,3278000.0
2011-12-19 13:00:00,9.1,9.11,9.08,9.09,2958000.0,9.1,9.11,9.08,9.09,2958000.0
2011-12-19 13:30:00,9.09,9.1,9.07,9.09,3726000.0,9.09,9.1,9.07,9.09,3726000.0
2011-12-19 14:00:00,9.09,9.11,9.08,9.08,3476000.0,9.09,9.11,9.08,9.08,3476000.0
2011-12-19 14:30:00,9.08,9.09,9.05,9.06,4104000.0,9.08,9.09,9.05,9.06,4104000.0
2011-12-19 15:00:00,9.05,9.06,8.96,8.97,10046000.0,9.05,9.06,8.96,8.97,10046000.0
2011-12-19 15:30:00,8.97,9.0,8.95,8.97,10402000.0,8.97,9.0,8.95,8.97,10402000.0
2011-12-20 09:30:00,9.13,9.16,9.08,9.1,14756000.0,9.13,9.16,9.08,9.1,14756000.0
2011-12-20 10:00:00,9.1,9.12,9.04,9.09,9052000.0,9.1,9.12,9.04,9.09,9052000.0
2011-12-20 10:30:00,9.09,9.1,9.03,9.03,7280000.0,9.09,9.1,9.03,9.03,7280000.0
2011-12-20 11:00:00,9.04,9.09,9.03,9.07,6106000.0,9.04,9.09,9.03,9.07,6106000.0
2011-12-20 11:30:00,9.07,9.11,9.05,9.09,6416000.0,9.07,9.11,9.05,9.09,6416000.0
2011-12-20 12:00:00,9.1,9.14,9.09,9.14,3772000.0,9.1,9.14,9.09,9.14,3772000.0
2011-12-20 12:30:00,9.13,9.14,9.12,9.13,3288000.0,9.13,9.14,9.12,9.13,3288000.0
2011-12-20 13:00:00,9.13,9.16,9.12,9.12,5280000.0,9.13,9.16,9.12,9.12,5280000.0
2011-12-20 13:30:00,9.12,9.13,9.09,9.11,2980000.0,9.12,9.13,9.09,9.11,2980000.0
2011-12-20 14:00:00,9.11,9.12,9.1,9.11,2436000.0,9.11,9.12,9.1,9.11,2436000.0
2011-12-20 14:30:00,9.11,9.13,9.11,9.12,4012000.0,9.11,9.13,9.11,9.12,4012000.0
2011-12-20 15:00:00,9.12,9.13,9.1,9.1,5786000.0,9.12,9.13,9.1,9.1,5786000.0
2011-12-20 15:30:00,9.1,9.13,9.09,9.13,12122000.0,9.1,9.13,9.09,9.13,12122000.0
2011-12-21 09:30:00,9.1,9.18,9.01,9.05,11954000.0,9.1,9.18,9.01,9.05,11954000.0
2011-12-21 10:00:00,9.05,9.05,8.93,8.94,8658000.0,9.05,9.05,8.93,8.94,8658000.0
2011-12-21 10:30:00,8.94,8.96,8.89,8.91,7658000.0,8.94,8.96,8.89,8.91,7658000.0
2011-12-21 11:00:00,8.91,8.92,8.83,8.86,8810000.0,8.91,8.92,8.83,8.86,8810000.0
2011-12-21 11:30:00,8.86,8.86,8.8,8.82,7192000.0,8.86,8.86,8.8,8.82,7192000.0
2011-12-21 12:00:00,8.82,8.83,8.73,8.74,10564000.0,8.82,8.83,8.73,8.74,10564000.0
2011-12-21 12:30:00,8.74,8.83,8.73,8.77,13032000.0,8.74,8.83,8.73,8.77,13032000.0
2011-12-21 13:00:00,8.77,8.81,8.76,8.77,8844000.0,8.77,8.81,8.76,8.77,8844000.0
2011-12-21 13:30:00,8.77,8.77,8.7,8.73,8536000.0,8.77,8.77,8.7,8.73,8536000.0
2011-12-21 14:00:00,8.73,8.74,8.66,8.68,10046000.0,8.73,8.74,8.66,8.68,10046000.0
2011-12-21 14:30:00,8.68,8.69,8.63,8.63,11836000.0,8.68,8.69,8.63,8.63,11836000.0
2011-12-21 15:00:00,8.63,8.68,8.62,8.68,15806000.0,8.63,8.68,8.62,8.68,15806000.0
2011-12-21 15:30:00,8.68,8.75,8.68,8.72,24616000.0,8.68,8.75,8.68,8.72,24616000.0
2011-12-22 09:30:00,8.76,8.87,8.71,8.83,16868000.0,8.76,8.87,8.71,8.83,16868000.0
2011-12-22 10:00:00,8.83,8.91,8.83,8.88,10318000.0,8.83,8.91,8.83,8.88,10318000.0
2011-12-22 10:30:00,8.89,8.94,8.88,8.92,9542000.0,8.89,8.94,8.88,8.92,9542000.0
2011-12-22 11:00:00,8.92,8.97,8.92,8.96,7220000.0,8.92,8.97,8.92,8.96,7220000.0
2011-12-22 11:30:00,8.96,8.98,8.94,8.95,5566000.0,8.96,8.98,8.94,8.95,5566000.0
2011-12-22 12:00:00,8.95,8.96,8.94,8.95,3948000.0,8.95,8.96,8.94,8.95,3948000.0
2011-12-22 12:30:00,8.95,8.97,8.94,8.94,3250000.0,8.95,8.97,8.94,8.94,3250000.0
2011-12-22 13:00:00,8.94,8.95,8.91,8.92,3264000.0,8.94,8.95,8.91,8.92,3264000.0
2011-12-22 13:30:00,8.92,8.92,8.89,8.91,3024000.0,8.92,8.92,8.89,8.91,3024000.0
2011-12-22 14:00:00,8.91,8.93,8.9,8.92,2660000.0,8.91,8.93,8.9,8.92,2660000.0
2011-12-22 14:30:00,8.92,8.95,8.92,8.92,5014000.0,8.92,8.95,8.92,8.92,5014000.0
2011-12-22 15:00:00,8.92,8.96,8.91,8.95,5022000.0,8.92,8.96,8.91,8.95,5022000.0
2011-12-22 15:30:00,8.95,8.97,8.94,8.95,10354000.0,8.95,8.97,8.94,8.95,10354000.0
2011-12-23 09:30:00,8.96,8.98,8.83,8.9,11874000.0,8.96,8.98,8.83,8.9,11874000.0
2011-12-23 10:00:00,8.9,8.93,8.87,8.88,7060000.0,8.9,8.93,8.87,8.88,7060000.0
2011-12-23 10:30:00,8.88,8.88,8.78,8.82,8580000.0,8.88,8.88,8.78,8.82,8580000.0
2011-12-23 11:00:00,8.82,8.85,8.8,8.85,3488000.0,8.82,8.85,8.8,8.85,3488000.0
2011-12-23 11:30:00,8.84,8.87,8.84,8.86,3218000.0,8.84,8.87,8.84,8.86,3218000.0
2011-12-23 12:00:00,8.86,8.89,8.85,8.87,3646000.0,8.86,8.89,8.85,8.87,3646000.0
2011-12-23 12:30:00,8.87,8.89,8.86,8.87,4460000.0,8.87,8.89,8.86,8.87,4460000.0
2011-12-23 13:00:00,8.87,8.88,8.85,8.87,3632000.0,8.87,8.88,8.85,8.87,3632000.0
2011-12-23 13:30:00,8.87,8.89,8.86,8.88,1838000.0,8.87,8.89,8.86,8.88,1838000.0
2011-12-23 14:00:00,8.88,8.88,8.85,8.86,2734000.0,8.88,8.88,8.85,8.86,2734000.0
2011-12-23 14:30:00,8.86,8.87,8.85,8.86,2392000.0,8.86,8.87,8.85,8.86,2392000.0
2011-12-23 15:00:00,8.86,8.87,8.85,8.86,3262000.0,8.86,8.87,8.85,8.86,3262000.0
2011-12-23 15:30:00,8.86,8.88,8.86,8.86,9150000.0,8.86,8.88,8.86,8.86,9150000.0
2011-12-27 09:30:00,8.89,8.93,8.83,8.89,10080000.0,8.89,8.93,8.83,8.89,10080000.0
2011-12-27 10:00:00,8.89,8.92,8.88,8.91,4496000.0,8.89,8.92,8.88,8.91,4496000.0
2011-12-27 10:30:00,8.91,8.92,8.86,8.86,5340000.0,8.91,8.92,8.86,8.86,5340000.0
2011-12-27 11:00:00,8.86,8.87,8.82,8.87,4668000.0,8.86,8.87,8.82,8.87,4668000.0
2011-12-27 11:30:00,8.87,8.87,8.84,8.85,2600000.0,8.87,8.87,8.84,8.85,2600000.0
2011-12-27 12:00:00,8.85,8.86,8.83,8.84,3078000.0,8.85,8.86,8.83,8.84,3078000.0
2011-12-27 12:30:00,8.84,8.86,8.83,8.86,3422000.0,8.84,8.86,8.83,8.86,3422000.0
2011-12-27 13:00:00,8.86,8.88,8.85,8.87,2520000.0,8.86,8.88,8.85,8.87,2520000.0
2011-12-27 13:30:00,8.87,8.91,8.86,8.9,2536000.0,8.87,8.91,8.86,8.9,2536000.0
2011-12-27 14:00:00,8.9,8.92,8.89,8.9,2364000.0,8.9,8.92,8.89,8.9,2364000.0
2011-12-27 14:30:00,8.9,8.9,8.88,8.89,2706000.0,8.9,8.9,8.88,8.89,2706000.0
2011-12-27 15:00:00,8.89,8.89,8.85,8.86,4330000.0,8.89,8.89,8.85,8.86,4330000.0
2011-12-27 15:30:00,8.86,8.87,8.81,8.81,7358000.0,8.86,8.87,8.81,8.81,7358000.0
2011-12-28 09:30:00,8.83,8.83,8.66,8.68,12772000.0,8.83,8.83,8.66,8.68,12772000.0
2011-12-28 10:00:00,8.68,8.71,8.63,8.63,7514000.0,8.68,8.71,8.63,8.63,7514000.0
2011-12-28 10:30:00,8.63,8.65,8.61,8.64,4928000.0,8.63,8.65,8.61,8.64,4928000.0
2011-12-28 11:00:00,8.63,8.7,8.63,8.68,5254000.0,8.63,8.7,8.63,8.68,5254000.0
2011-12-28 11:30:00,8.68,8.69,8.65,8.66,2654000.0,8.68,8.69,8.65,8.66,2654000.0
2011-12-28 12:00:00,8.66,8.67,8.64,8.66,3340000.0,8.66,8.67,8.64,8.66,3340000.0
2011-12-28 12:30:00,8.66,8.67,8.65,8.67,2746000.0,8.66,8.67,8.65,8.67,2746000.0
2011-12-28 13:00:00,8.66,8.69,8.66,8.68,2520000.0,8.66,8.69,8.66,8.68,2520000.0
2011-12-28 13:30:00,8.68,8.74,8.68,8.74,4202000.0,8.68,8.74,8.68,8.74,4202000.0
2011-12-28 14:00:00,8.74,8.75,8.69,8.7,4776000.0,8.74,8.75,8.69,8.7,4776000.0
2011-12-28 14:30:00,8.71,8.72,8.7,8.71,2826000.0,8.71,8.72,8.7,8.71,2826000.0
2011-12-28 15:00:00,8.71,8.74,8.68,8.68,5780000.0,8.71,8.74,8.68,8.68,5780000.0
2011-12-28 15:30:00,8.68,8.71,8.66,8.7,8024000.0,8.68,8.71,8.66,8.7,8024000.0
2011-12-29 09:30:00,8.49,8.49,8.35,8.4,35550000.0,8.49,8.49,8.35,8.4,35550000.0
2011-12-29 10:00:00,8.4,8.53,8.39,8.5,19848000.0,8.4,8.53,8.39,8.5,19848000.0
2011-12-29 10:30:00,8.5,8.61,8.49,8.57,16678000.0,8.5,8.61,8.49,8.57,16678000.0
2011-12-29 11:00:00,8.57,8.6,8.53,8.56,10112000.0,8.57,8.6,8.53,8.56,10112000.0
2011-12-29 11:30:00,8.56,8.68,8.55,8.65,12482000.0,8.56,8.68,8.55,8.65,12482000.0
2011-12-29 12:00:00,8.65,8.68,8.63,8.67,6358000.0,8.65,8.68,8.63,8.67,6358000.0
2011-12-29 12:30:00,8.67,8.73,8.65,8.71,9398000.0,8.67,8.73,8.65,8.71,9398000.0
2011-12-29 13:00:00,8.71,8.71,8.68,8.69,8282000.0,8.71,8.71,8.68,8.69,8282000.0
2011-12-29 13:30:00,8.69,8.71,8.67,8.68,5072000.0,8.69,8.71,8.67,8.68,5072000.0
2011-12-29 14:00:00,8.68,8.69,8.64,8.66,6772000.0,8.68,8.69,8.64,8.66,6772000.0
2011-12-29 14:30:00,8.66,8.68,8.65,8.67,6578000.0,8.66,8.68,8.65,8.67,6578000.0
2011-12-29 15:00:00,8.67,8.7,8.67,8.68,5432000.0,8.67,8.7,8.67,8.68,5432000.0
2011-12-29 15:30:00,8.68,8.7,8.66,8.69,11080000.0,8.68,8.7,8.66,8.69,11080000.0
2011-12-30 09:30:00,8.67,8.76,8.63,8.71,14682000.0,8.67,8.76,8.63,8.71,14682000.0
2011-12-30 10:00:00,8.71,8.74,8.68,8.68,8214000.0,8.71,8.74,8.68,8.68,8214000.0
2011-12-30 10:30:00,8.68,8.7,8.65,8.66,7782000.0,8.68,8.7,8.65,8.66,7782000.0
2011-12-30 11:00:00,8.66,8.69,8.64,8.68,7940000.0,8.66,8.69,8.64,8.68,7940000.0
2011-12-30 11:30:00,8.68,8.68,8.66,8.67,5456000.0,8.68,8.68,8.66,8.67,5456000.0
2011-12-30 12:00:00,8.67,8.69,8.66,8.68,3956000.0,8.67,8.69,8.66,8.68,3956000.0
2011-12-30 12:30:00,8.68,8.68,8.67,8.68,2936000.0,8.68,8.68,8.67,8.68,2936000.0
2011-12-30 13:00:00,8.68,8.69,8.66,8.66,5410000.0,8.68,8.69,8.66,8.66,5410000.0
2011-12-30 13:30:00,8.66,8.67,8.66,8.66,2396000.0,8.66,8.67,8.66,8.66,2396000.0
2011-12-30 14:00:00,8.66,8.67,8.63,8.63,5118000.0,8.66,8.67,8.63,8.63,5118000.0
2011-12-30 14:30:00,8.63,8.65,8.62,8.64,3382000.0,8.63,8.65,8.62,8.64,3382000.0
2011-12-30 15:00:00,8.64,8.67,8.64,8.66,4016000.0,8.64,8.67,8.64,8.66,4016000.0
2011-12-30 15:30:00,8.66,8.67,8.65,8.66,7542000.0,8.66,8.67,8.65,8.66,7542000.0
2012-01-03 09:30:00,8.82,8.9,8.78,8.86,14652000.0,8.82,8.9,8.78,8.86,14652000.0
2012-01-03 10:00:00,8.86,8.89,8.85,8.87,7750000.0,8.86,8.89,8.85,8.87,7750000.0
2012-01-03 10:30:00,8.87,8.89,8.84,8.86,7366000.0,8.87,8.89,8.84,8.86,7366000.0
2012-01-03 11:00:00,8.86,8.87,8.79,8.82,8456000.0,8.86,8.87,8.79,8.82,8456000.0
2012-01-03 11:30:00,8.82,8.85,8.82,8.83,4324000.0,8.82,8.85,8.82,8.83,4324000.0
2012-01-03 12:00:00,8.83,8.85,8.82,8.84,3806000.0,8.83,8.85,8.82,8.84,3806000.0
2012-01-03 12:30:00,8.84,8.87,8.82,8.86,6234000.0,8.84,8.87,8.82,8.86,6234000.0
2012-01-03 13:00:00,8.86,8.88,8.83,8.88,4072000.0,8.86,8.88,8.83,8.88,4072000.0
2012-01-03 13:30:00,8.88,8.89,8.86,8.89,4744000.0,8.88,8.89,8.86,8.89,4744000.0
2012-01-03 14:00:00,8.89,8.91,8.88,8.91,6312000.0,8.89,8.91,8.88,8.91,6312000.0
2012-01-03 14:30:00,8.91,8.93,8.9,8.92,5974000.0,8.91,8.93,8.9,8.92,5974000.0
2012-01-03 15:00:00,8.92,8.94,8.9,8.93,5594000.0,8.92,8.94,8.9,8.93,5594000.0
2012-01-03 15:30:00,8.93,8.97,8.92,8.95,14594000.0,8.93,8.97,8.92,8.95,14594000.0
2012-01-04 09:30:00,8.96,9.03,8.93,8.94,13790000.0,8.96,9.03,8.93,8.94,13790000.0
2012-01-04 10:00:00,8.94,8.94,8.86,8.87,7178000.0,8.94,8.94,8.86,8.87,7178000.0
2012-01-04 10:30:00,8.87,8.88,8.8,8.84,7594000.0,8.87,8.88,8.8,8.84,7594000.0
2012-01-04 11:00:00,8.84,8.89,8.84,8.87,5576000.0,8.84,8.89,8.84,8.87,5576000.0
2012-01-04 11:30:00,8.87,8.92,8.86,8.92,5046000.0,8.87,8.92,8.86,8.92,5046000.0
2012-01-04 12:00:00,8.92,8.93,8.89,8.91,4884000.0,8.92,8.93,8.89,8.91,4884000.0
2012-01-04 12:30:00,8.91,8.98,8.9,8.97,5654000.0,8.91,8.98,8.9,8.97,5654000.0
2012-01-04 13:00:00,8.97,8.97,8.89,8.9,3494000.0,8.97,8.97,8.89,8.9,3494000.0
2012-01-04 13:30:00,8.9,8.91,8.87,8.9,4688000.0,8.9,8.91,8.87,8.9,4688000.0
2012-01-04 14:00:00,8.9,8.91,8.82,8.84,5958000.0,8.9,8.91,8.82,8.84,5958000.0
2012-01-04 14:30:00,8.84,8.9,8.84,8.89,4746000.0,8.84,8.9,8.84,8.89,4746000.0
2012-01-04 15:00:00,8.89,8.89,8.86,8.88,3490000.0,8.89,8.89,8.86,8.88,3490000.0
2012-01-04 15:30:00,8.88,8.89,8.87,8.88,6510000.0,8.88,8.89,8.87,8.88,6510000.0
2012-01-05 09:30:00,8.8,8.82,8.7,8.76,11876000.0,8.8,8.82,8.7,8.76,11876000.0
2012-01-05 10:00:00,8.75,8.82,8.73,8.81,7220000.0,8.75,8.82,8.73,8.81,7220000.0
2012-01-05 10:30:00,8.81,8.82,8.76,8.77,4460000.0,8.81,8.82,8.76,8.77,4460000.0
2012-01-05 11:00:00,8.77,8.8,8.74,8.79,4628000.0,8.77,8.8,8.74,8.79,4628000.0
2012-01-05 11:30:00,8.79,8.83,8.79,8.8,3976000.0,8.79,8.83,8.79,8.8,3976000.0
2012-01-05 12:00:00,8.8,8.82,8.78,8.8,3020000.0,8.8,8.82,8.78,8.8,3020000.0
2012-01-05 12:30:00,8.8,8.81,8.76,8.8,3046000.0,8.8,8.81,8.76,8.8,3046000.0
2012-01-05 13:00:00,8.8,8.85,8.79,8.84,3300000.0,8.8,8.85,8.79,8.84,3300000.0
2012-01-05 13:30:00,8.84,8.9,8.83,8.88,6352000.0,8.84,8.9,8.83,8.88,6352000.0
2012-01-05 14:00:00,8.88,8.91,8.87,8.88,5184000.0,8.88,8.91,8.87,8.88,5184000.0
2012-01-05 14:30:00,8.88,8.89,8.85,8.87,3148000.0,8.88,8.89,8.85,8.87,3148000.0
2012-01-05 15:00:00,8.87,8.89,8.86,8.86,3436000.0,8.87,8.89,8.86,8.86,3436000.0
2012-01-05 15:30:00,8.86,8.89,8.83,8.88,7994000.0,8.86,8.89,8.83,8.88,7994000.0
2012-01-06 09:30:00,8.9,9.07,8.88,9.05,18054000.0,8.9,9.07,8.88,9.05,18054000.0
2012-01-06 10:00:00,9.05,9.12,9.03,9.11,17082000.0,9.05,9.12,9.03,9.11,17082000.0
2012-01-06 10:30:00,9.11,9.19,9.08,9.17,13946000.0,9.11,9.19,9.08,9.17,13946000.0
2012-01-06 11:00:00,9.17,9.21,9.17,9.18,12020000.0,9.17,9.21,9.17,9.18,12020000.0
2012-01-06 11:30:00,9.18,9.23,9.18,9.2,12154000.0,9.18,9.23,9.18,9.2,12154000.0
2012-01-06 12:00:00,9.2,9.22,9.18,9.2,7734000.0,9.2,9.22,9.18,9.2,7734000.0
2012-01-06 12:30:00,9.2,9.21,9.17,9.18,5080000.0,9.2,9.21,9.17,9.18,5080000.0
2012-01-06 13:00:00,9.18,9.19,9.15,9.16,6348000.0,9.18,9.19,9.15,9.16,6348000.0
2012-01-06 13:30:00,9.17,9.2,9.16,9.18,4966000.0,9.17,9.2,9.16,9.18,4966000.0
2012-01-06 14:00:00,9.18,9.19,9.15,9.18,4972000.0,9.18,9.19,9.15,9.18,4972000.0
2012-01-06 14:30:00,9.18,9.19,9.15,9.15,5428000.0,9.18,9.19,9.15,9.15,5428000.0
2012-01-06 15:00:00,9.15,9.17,9.12,9.15,6560000.0,9.15,9.17,9.12,9.15,6560000.0
2012-01-06 15:30:00,9.14,9.16,9.11,9.13,14618000.0,9.14,9.16,9.11,9.13,14618000.0
2012-01-09 09:30:00,9.14,9.22,9.04,9.05,15080000.0,9.14,9.22,9.04,9.05,15080000.0
2012-01-09 10:00:00,9.05,9.08,8.98,9.03,11214000.0,9.05,9.08,8.98,9.03,11214000.0
2012-01-09 10:30:00,9.03,9.03,8.9,8.93,8114000.0,9.03,9.03,8.9,8.93,8114000.0
2012-01-09 11:00:00,8.93,8.94,8.85,8.92,9264000.0,8.93,8.94,8.85,8.92,9264000.0
2012-01-09 11:30:00,8.92,8.94,8.87,8.87,4612000.0,8.92,8.94,8.87,8.87,4612000.0
2012-01-09 12:00:00,8.88,8.93,8.86,8.93,3698000.0,8.88,8.93,8.86,8.93,3698000.0
2012-01-09 12:30:00,8.93,8.96,8.91,8.91,3612000.0,8.93,8.96,8.91,8.91,3612000.0
2012-01-09 13:00:00,8.91,8.93,8.88,8.91,3740000.0,8.91,8.93,8.88,8.91,3740000.0
2012-01-09 13:30:00,8.91,8.94,8.89,8.9,2702000.0,8.91,8.94,8.89,8.9,2702000.0
2012-01-09 14:00:00,8.91,8.97,8.91,8.93,4038000.0,8.91,8.97,8.91,8.93,4038000.0
2012-01-09 14:30:00,8.93,8.94,8.9,8.91,5098000.0,8.93,8.94,8.9,8.91,5098000.0
2012-01-09 15:00:00,8.91,8.95,8.91,8.94,7082000.0,8.91,8.95,8.91,8.94,7082000.0
2012-01-09 15:30:00,8.93,8.94,8.9,8.93,11060000.0,8.93,8.94,8.9,8.93,11060000.0
2012-01-10 09:30:00,9.05,9.12,8.93,8.97,13796000.0,9.05,9.12,8.93,8.97,13796000.0
2012-01-10 10:00:00,8.97,9.05,8.94,8.98,8458000.0,8.97,9.05,8.94,8.98,8458000.0
2012-01-10 10:30:00,8.98,9.01,8.93,8.94,5054000.0,8.98,9.01,8.93,8.94,5054000.0
2012-01-10 11:00:00,8.94,8.96,8.89,8.92,6946000.0,8.94,8.96,8.89,8.92,6946000.0
2012-01-10 11:30:00,8.91,8.94,8.91,8.92,2842000.0,8.91,8.94,8.91,8.92,2842000.0
2012-01-10 12:00:00,8.92,8.92,8.86,8.87,4080000.0,8.92,8.92,8.86,8.87,4080000.0
2012-01-10 12:30:00,8.88,8.92,8.86,8.92,5358000.0,8.88,8.92,8.86,8.92,5358000.0
2012-01-10 13:00:00,8.92,8.92,8.88,8.89,2690000.0,8.92,8.92,8.88,8.89,2690000.0
2012-01-10 13:30:00,8.89,8.94,8.88,8.92,3152000.0,8.89,8.94,8.88,8.92,3152000.0
2012-01-10 14:00:00,8.92,9.0,8.92,8.98,4590000.0,8.92,9.0,8.92,8.98,4590000.0
2012-01-10 14:30:00,8.98,9.0,8.97,8.97,4086000.0,8.98,9.0,8.97,8.97,4086000.0
2012-01-10 15:00:00,8.97,8.98,8.94,8.96,2940000.0,8.97,8.98,8.94,8.96,2940000.0
2012-01-10 15:30:00,8.96,8.97,8.94,8.97,8522000.0,8.96,8.97,8.94,8.97,8522000.0
2012-01-11 09:30:00,8.97,9.02,8.93,8.94,10162000.0,8.97,9.02,8.93,8.94,10162000.0
2012-01-11 10:00:00,8.94,9.03,8.91,9.02,6698000.0,8.94,9.03,8.91,9.02,6698000.0
2012-01-11 10:30:00,9.02,9.04,8.98,8.99,5484000.0,9.02,9.04,8.98,8.99,5484000.0
2012-01-11 11:00:00,8.99,9.01,8.94,8.94,4350000.0,8.99,9.01,8.94,8.94,4350000.0
2012-01-11 11:30:00,8.94,8.98,8.94,8.94,3456000.0,8.94,8.98,8.94,8.94,3456000.0
2012-01-11 12:00:00,8.94,8.96,8.93,8.94,3090000.0,8.94,8.96,8.93,8.94,3090000.0
2012-01-11 12:30:00,8.94,8.96,8.94,8.94,1382000.0,8.94,8.96,8.94,8.94,1382000.0
2012-01-11 13:00:00,8.95,8.97,8.94,8.97,3280000.0,8.95,8.97,8.94,8.97,3280000.0
2012-01-11 13:30:00,8.97,8.97,8.94,8.95,3312000.0,8.97,8.97,8.94,8.95,3312000.0
2012-01-11 14:00:00,8.95,8.96,8.93,8.94,3118000.0,8.95,8.96,8.93,8.94,3118000.0
2012-01-11 14:30:00,8.94,8.95,8.91,8.94,4236000.0,8.94,8.95,8.91,8.94,4236000.0
2012-01-11 15:00:00,8.94,8.97,8.94,8.97,4314000.0,8.94,8.97,8.94,8.97,4314000.0
2012-01-11 15:30:00,8.97,8.97,8.94,8.94,5038000.0,8.97,8.97,8.94,8.94,5038000.0
2012-01-12 09:30:00,8.97,8.97,8.83,8.86,13576000.0,8.97,8.97,8.83,8.86,13576000.0
2012-01-12 10:00:00,8.86,8.89,8.83,8.88,8328000.0,8.86,8.89,8.83,8.88,8328000.0
2012-01-12 10:30:00,8.88,8.89,8.83,8.86,5306000.0,8.88,8.89,8.83,8.86,5306000.0
2012-01-12 11:00:00,8.86,8.92,8.85,8.91,5732000.0,8.86,8.92,8.85,8.91,5732000.0
2012-01-12 11:30:00,8.91,8.95,8.9,8.9,3642000.0,8.91,8.95,8.9,8.9,3642000.0
2012-01-12 12:00:00,8.9,8.91,8.88,8.9,3324000.0,8.9,8.91,8.88,8.9,3324000.0
2012-01-12 12:30:00,8.9,8.91,8.88,8.9,5158000.0,8.9,8.91,8.88,8.9,5158000.0
2012-01-12 13:00:00,8.9,8.94,8.89,8.89,8084000.0,8.9,8.94,8.89,8.89,8084000.0
2012-01-12 13:30:00,8.9,8.9,8.85,8.88,6914000.0,8.9,8.9,8.85,8.88,6914000.0
2012-01-12 14:00:00,8.88,8.89,8.84,8.85,6192000.0,8.88,8.89,8.84,8.85,6192000.0
2012-01-12 14:30:00,8.85,8.87,8.85,8.86,5200000.0,8.85,8.87,8.85,8.86,5200000.0
2012-01-12 15:00:00,8.86,8.87,8.79,8.81,11212000.0,8.86,8.87,8.79,8.81,11212000.0
2012-01-12 15:30:00,8.81,8.83,8.79,8.8,12010000.0,8.81,8.83,8.79,8.8,12010000.0
2012-01-13 09:30:00,8.79,8.84,8.68,8.75,15460000.0,8.79,8.84,8.68,8.75,15460000.0
2012-01-13 10:00:00,8.75,8.77,8.68,8.69,7396000.0,8.75,8.77,8.68,8.69,7396000.0
2012-01-13 10:30:00,8.69,8.79,8.69,8.79,5940000.0,8.69,8.79,8.69,8.79,5940000.0
2012-01-13 11:00:00,8.78,8.83,8.78,8.8,7278000.0,8.78,8.83,8.78,8.8,7278000.0
2012-01-13 11:30:00,8.8,8.82,8.8,8.81,2974000.0,8.8,8.82,8.8,8.81,2974000.0
2012-01-13 12:00:00,8.8,8.84,8.8,8.83,3596000.0,8.8,8.84,8.8,8.83,3596000.0
2012-01-13 12:30:00,8.83,8.86,8.83,8.85,4870000.0,8.83,8.86,8.83,8.85,4870000.0
2012-01-13 13:00:00,8.85,8.85,8.82,8.84,2458000.0,8.85,8.85,8.82,8.84,2458000.0
2012-01-13 13:30:00,8.84,8.85,8.81,8.85,3228000.0,8.84,8.85,8.81,8.85,3228000.0
2012-01-13 14:00:00,8.85,8.88,8.84,8.88,4166000.0,8.85,8.88,8.84,8.88,4166000.0
2012-01-13 14:30:00,8.88,8.88,8.86,8.88,4558000.0,8.88,8.88,8.86,8.88,4558000.0
2012-01-13 15:00:00,8.88,8.91,8.88,8.9,5328000.0,8.88,8.91,8.88,8.9,5328000.0
2012-01-13 15:30:00,8.9,8.94,8.9,8.93,11672000.0,8.9,8.94,8.9,8.93,11672000.0
2012-01-17 09:30:00,9.01,9.02,8.93,8.96,13072000.0,9.01,9.02,8.93,8.96,13072000.0
2012-01-17 10:00:00,8.96,9.07,8.95,9.05,9486000.0,8.96,9.07,8.95,9.05,9486000.0
2012-01-17 10:30:00,9.05,9.09,9.02,9.09,7294000.0,9.05,9.09,9.02,9.09,7294000.0
2012-01-17 11:00:00,9.09,9.14,9.07,9.12,8950000.0,9.09,9.14,9.07,9.12,8950000.0
2012-01-17 11:30:00,9.12,9.13,9.08,9.11,4228000.0,9.12,9.13,9.08,9.11,4228000.0
2012-01-17 12:00:00,9.12,9.15,9.11,9.15,6340000.0,9.12,9.15,9.11,9.15,6340000.0
2012-01-17 12:30:00,9.15,9.15,9.11,9.13,5154000.0,9.15,9.15,9.11,9.13,5154000.0
2012-01-17 13:00:00,9.13,9.17,9.13,9.15,3838000.0,9.13,9.17,9.13,9.15,3838000.0
2012-01-17 13:30:00,9.15,9.15,9.13,9.14,3310000.0,9.15,9.15,9.13,9.14,3310000.0
2012-01-17 14:00:00,9.15,9.15,9.11,9.12,5096000.0,9.15,9.15,9.11,9.12,5096000.0
2012-01-17 14:30:00,9.12,9.12,9.09,9.1,11558000.0,9.12,9.12,9.09,9.1,11558000.0
2012-01-17 15:00:00,9.1,9.12,9.06,9.1,8266000.0,9.1,9.12,9.06,9.1,8266000.0
2012-01-17 15:30:00,9.1,9.11,9.07,9.08,15088000.0,9.1,9.11,9.07,9.08,15088000.0
2012-01-18 09:30:00,9.1,9.2,9.06,9.2,14732000.0,9.1,9.2,9.06,9.2,14732000.0
2012-01-18 10:00:00,9.19,9.25,9.18,9.23,13534000.0,9.19,9.25,9.18,9.23,13534000.0
2012-01-18 10:30:00,9.23,9.32,9.23,9.29,11380000.0,9.23,9.32,9.23,9.29,11380000.0
2012-01-18 11:00:00,9.29,9.36,9.27,9.35,8616000.0,9.29,9.36,9.27,9.35,8616000.0
2012-01-18 11:30:00,9.36,9.36,9.31,9.32,7008000.0,9.36,9.36,9.31,9.32,7008000.0
2012-01-18 12:00:00,9.31,9.37,9.31,9.36,5752000.0,9.31,9.37,9.31,9.36,5752000.0
2012-01-18 12:30:00,9.36,9.44,9.36,9.42,11332000.0,9.36,9.44,9.36,9.42,11332000.0
2012-01-18 13:00:00,9.42,9.42,9.39,9.41,6174000.0,9.42,9.42,9.39,9.41,6174000.0
2012-01-18 13:30:00,9.41,9.47,9.41,9.46,9396000.0,9.41,9.47,9.41,9.46,9396000.0
2012-01-18 14:00:00,9.46,9.5,9.45,9.49,10772000.0,9.46,9.5,9.45,9.49,10772000.0
2012-01-18 14:30:00,9.5,9.51,9.47,9.5,10062000.0,9.5,9.51,9.47,9.5,10062000.0
2012-01-18 15:00:00,9.5,9.5,9.46,9.46,11938000.0,9.5,9.5,9.46,9.46,11938000.0
2012-01-18 15:30:00,9.46,9.49,9.43,9.47,17942000.0,9.46,9.49,9.43,9.47,17942000.0
2012-01-19 09:30:00,9.54,9.67,9.52,9.66,24370000.0,9.54,9.67,9.52,9.66,24370000.0
2012-01-19 10:00:00,9.67,9.78,9.63,9.78,20618000.0,9.67,9.78,9.63,9.78,20618000.0
2012-01-19 10:30:00,9.78,9.8,9.71,9.72,15760000.0,9.78,9.8,9.71,9.72,15760000.0
2012-01-19 11:00:00,9.72,9.74,9.71,9.72,6018000.0,9.72,9.74,9.71,9.72,6018000.0
2012-01-19 11:30:00,9.72,9.77,9.71,9.76,8698000.0,9.72,9.77,9.71,9.76,8698000.0
2012-01-19 12:00:00,9.76,9.79,9.72,9.73,9264000.0,9.76,9.79,9.72,9.73,9264000.0
2012-01-19 12:30:00,9.73,9.75,9.69,9.71,6422000.0,9.73,9.75,9.69,9.71,6422000.0
2012-01-19 13:00:00,9.71,9.72,9.68,9.72,6016000.0,9.71,9.72,9.68,9.72,6016000.0
2012-01-19 13:30:00,9.72,9.74,9.7,9.7,4178000.0,9.72,9.74,9.7,9.7,4178000.0
2012-01-19 14:00:00,9.7,9.74,9.7,9.72,4440000.0,9.7,9.74,9.7,9.72,4440000.0
2012-01-19 14:30:00,9.72,9.73,9.67,9.68,6176000.0,9.72,9.73,9.67,9.68,6176000.0
2012-01-19 15:00:00,9.69,9.75,9.67,9.73,7648000.0,9.69,9.75,9.67,9.73,7648000.0
2012-01-19 15:30:00,9.73,9.74,9.71,9.72,12668000.0,9.73,9.74,9.71,9.72,12668000.0
2012-01-20 09:30:00,9.54,9.65,9.51,9.53,23876000.0,9.54,9.65,9.51,9.53,23876000.0
2012-01-20 10:00:00,9.53,9.58,9.51,9.57,10686000.0,9.53,9.58,9.51,9.57,10686000.0
2012-01-20 10:30:00,9.57,9.57,9.53,9.54,5972000.0,9.57,9.57,9.53,9.54,5972000.0
2012-01-20 11:00:00,9.54,9.55,9.52,9.53,5754000.0,9.54,9.55,9.52,9.53,5754000.0
2012-01-20 11:30:00,9.53,9.53,9.49,9.5,7322000.0,9.53,9.53,9.49,9.5,7322000.0
2012-01-20 12:00:00,9.5,9.52,9.49,9.5,4862000.0,9.5,9.52,9.49,9.5,4862000.0
2012-01-20 12:30:00,9.5,9.5,9.46,9.46,4802000.0,9.5,9.5,9.46,9.46,4802000.0
2012-01-20 13:00:00,9.46,9.5,9.45,9.49,4722000.0,9.46,9.5,9.45,9.49,4722000.0
2012-01-20 13:30:00,9.49,9.5,9.46,9.48,2774000.0,9.49,9.5,9.46,9.48,2774000.0
2012-01-20 14:00:00,9.48,9.52,9.48,9.49,5346000.0,9.48,9.52,9.48,9.49,5346000.0
2012-01-20 14:30:00,9.49,9.5,9.47,9.5,4422000.0,9.49,9.5,9.47,9.5,4422000.0
2012-01-20 15:00:00,9.5,9.52,9.5,9.5,5210000.0,9.5,9.52,9.5,9.5,5210000.0
2012-01-20 15:30:00,9.5,9.55,9.5,9.55,16390000.0,9.5,9.55,9.5,9.55,16390000.0
2012-01-23 09:30:00,9.54,9.59,9.41,9.44,13920000.0,9.54,9.59,9.41,9.44,13920000.0
2012-01-23 10:00:00,9.44,9.51,9.43,9.46,8730000.0,9.44,9.51,9.43,9.46,8730000.0
2012-01-23 10:30:00,9.46,9.47,9.4,9.41,5414000.0,9.46,9.47,9.4,9.41,5414000.0
2012-01-23 11:00:00,9.41,9.42,9.28,9.35,12276000.0,9.41,9.42,9.28,9.35,12276000.0
2012-01-23 11:30:00,9.35,9.37,9.28,9.29,6088000.0,9.35,9.37,9.28,9.29,6088000.0
2012-01-23 12:00:00,9.29,9.32,9.26,9.29,5092000.0,9.29,9.32,9.26,9.29,5092000.0
2012-01-23 12:30:00,9.29,9.34,9.29,9.32,3742000.0,9.29,9.34,9.29,9.32,3742000.0
2012-01-23 13:00:00,9.32,9.34,9.31,9.31,2778000.0,9.32,9.34,9.31,9.31,2778000.0
2012-01-23 13:30:00,9.31,9.33,9.28,9.31,4398000.0,9.31,9.33,9.28,9.31,4398000.0
2012-01-23 14:00:00,9.31,9.34,9.3,9.34,3448000.0,9.31,9.34,9.3,9.34,3448000.0
2012-01-23 14:30:00,9.34,9.35,9.31,9.34,3448000.0,9.34,9.35,9.31,9.34,3448000.0
2012-01-23 15:00:00,9.34,9.34,9.31,9.32,4866000.0,9.34,9.34,9.31,9.32,4866000.0
2012-01-23 15:30:00,9.32,9.33,9.3,9.31,9110000.0,9.32,9.33,9.3,9.31,9110000.0
2012-01-24 09:30:00,9.25,9.29,9.19,9.23,12180000.0,9.25,9.29,9.19,9.23,12180000.0
2012-01-24 10:00:00,9.23,9.26,9.21,9.25,6900000.0,9.23,9.26,9.21,9.25,6900000.0
2012-01-24 10:30:00,9.24,9.42,9.24,9.4,17490000.0,9.24,9.42,9.24,9.4,17490000.0
2012-01-24 11:00:00,9.4,9.4,9.33,9.35,8612000.0,9.4,9.4,9.33,9.35,8612000.0
2012-01-24 11:30:00,9.35,9.38,9.32,9.34,4792000.0,9.35,9.38,9.32,9.34,4792000.0
2012-01-24 12:00:00,9.34,9.37,9.33,9.36,3694000.0,9.34,9.37,9.33,9.36,3694000.0
2012-01-24 12:30:00,9.36,9.37,9.35,9.35,2578000.0,9.36,9.37,9.35,9.35,2578000.0
2012-01-24 13:00:00,9.35,9.35,9.27,9.29,3782000.0,9.35,9.35,9.27,9.29,3782000.0
2012-01-24 13:30:00,9.29,9.29,9.25,9.28,5142000.0,9.29,9.29,9.25,9.28,5142000.0
2012-01-24 14:00:00,9.28,9.35,9.28,9.33,4004000.0,9.28,9.35,9.28,9.33,4004000.0
2012-01-24 14:30:00,9.33,9.36,9.32,9.35,4018000.0,9.33,9.36,9.32,9.35,4018000.0
2012-01-24 15:00:00,9.35,9.37,9.34,9.35,5268000.0,9.35,9.37,9.34,9.35,5268000.0
2012-01-24 15:30:00,9.35,9.36,9.33,9.35,8456000.0,9.35,9.36,9.33,9.35,8456000.0
2012-01-25 09:30:00,9.35,9.35,9.25,9.28,9440000.0,9.35,9.35,9.25,9.28,9440000.0
2012-01-25 10:00:00,9.28,9.29,9.23,9.25,8522000.0,9.28,9.29,9.23,9.25,8522000.0
2012-01-25 10:30:00,9.25,9.29,9.24,9.28,3258000.0,9.25,9.29,9.24,9.28,3258000.0
2012-01-25 11:00:00,9.28,9.29,9.26,9.27,4102000.0,9.28,9.29,9.26,9.27,4102000.0
2012-01-25 11:30:00,9.28,9.28,9.26,9.26,3418000.0,9.28,9.28,9.26,9.26,3418000.0
2012-01-25 12:00:00,9.26,9.28,9.25,9.27,3644000.0,9.26,9.28,9.25,9.27,3644000.0
2012-01-25 12:30:00,9.27,9.3,9.26,9.27,2828000.0,9.27,9.3,9.26,9.27,2828000.0
2012-01-25 13:00:00,9.27,9.31,9.26,9.3,4584000.0,9.27,9.31,9.26,9.3,4584000.0
2012-01-25 13:30:00,9.29,9.33,9.28,9.33,4244000.0,9.29,9.33,9.28,9.33,4244000.0
2012-01-25 14:00:00,9.32,9.33,9.29,9.3,3492000.0,9.32,9.33,9.29,9.3,3492000.0
2012-01-25 14:30:00,9.3,9.32,9.29,9.32,4722000.0,9.3,9.32,9.29,9.32,4722000.0
2012-01-25 15:00:00,9.32,9.38,9.3,9.37,8012000.0,9.32,9.38,9.3,9.37,8012000.0
2012-01-25 15:30:00,9.37,9.41,9.36,9.39,15746000.0,9.37,9.41,9.36,9.39,15746000.0
2012-01-26 09:30:00,9.46,9.69,9.44,9.69,23524000.0,9.46,9.69,9.44,9.69,23524000.0
2012-01-26 10:00:00,9.68,9.74,9.63,9.69,14320000.0,9.68,9.74,9.63,9.69,14320000.0
2012-01-26 10:30:00,9.7,9.71,9.6,9.65,8954000.0,9.7,9.71,9.6,9.65,8954000.0
2012-01-26 11:00:00,9.65,9.69,9.61,9.65,5764000.0,9.65,9.69,9.61,9.65,5764000.0
2012-01-26 11:30:00,9.65,9.68,9.64,9.66,5606000.0,9.65,9.68,9.64,9.66,5606000.0
2012-01-26 12:00:00,9.66,9.67,9.63,9.64,5144000.0,9.66,9.67,9.63,9.64,5144000.0
2012-01-26 12:30:00,9.64,9.68,9.64,9.66,3218000.0,9.64,9.68,9.64,9.66,3218000.0
2012-01-26 13:00:00,9.66,9.67,9.61,9.62,4160000.0,9.66,9.67,9.61,9.62,4160000.0
2012-01-26 13:30:00,9.62,9.66,9.59,9.64,7528000.0,9.62,9.66,9.59,9.64,7528000.0
2012-01-26 14:00:00,9.64,9.66,9.62,9.62,6092000.0,9.64,9.66,9.62,9.62,6092000.0
2012-01-26 14:30:00,9.62,9.64,9.61,9.61,5256000.0,9.62,9.64,9.61,9.61,5256000.0
2012-01-26 15:00:00,9.61,9.64,9.58,9.62,6970000.0,9.61,9.64,9.58,9.62,6970000.0
2012-01-26 15:30:00,9.62,9.68,9.62,9.66,13308000.0,9.62,9.68,9.62,9.66,13308000.0
2012-01-27 09:30:00,9.64,9.83,9.62,9.74,21820000.0,9.64,9.83,9.62,9.74,21820000.0
2012-01-27 10:00:00,9.74,9.79,9.71,9.77,8162000.0,9.74,9.79,9.71,9.77,8162000.0
2012-01-27 10:30:00,9.77,9.78,9.73,9.76,6790000.0,9.77,9.78,9.73,9.76,6790000.0
2012-01-27 11:00:00,9.76,9.77,9.73,9.74,4734000.0,9.76,9.77,9.73,9.74,4734000.0
2012-01-27 11:30:00,9.74,9.76,9.71,9.74,4434000.0,9.74,9.76,9.71,9.74,4434000.0
2012-01-27 12:00:00,9.75,9.77,9.73,9.74,4020000.0,9.75,9.77,9.73,9.74,4020000.0
2012-01-27 12:30:00,9.74,9.76,9.72,9.73,3990000.0,9.74,9.76,9.72,9.73,3990000.0
2012-01-27 13:00:00,9.73,9.75,9.72,9.73,2744000.0,9.73,9.75,9.72,9.73,2744000.0
2012-01-27 13:30:00,9.73,9.75,9.72,9.73,3238000.0,9.73,9.75,9.72,9.73,3238000.0
2012-01-27 14:00:00,9.73,9.74,9.7,9.71,3930000.0,9.73,9.74,9.7,9.71,3930000.0
2012-01-27 14:30:00,9.71,9.75,9.71,9.74,4232000.0,9.71,9.75,9.71,9.74,4232000.0
2012-01-27 15:00:00,9.74,9.77,9.74,9.76,4764000.0,9.74,9.77,9.74,9.76,4764000.0
2012-01-27 15:30:00,9.76,9.78,9.75,9.77,10144000.0,9.76,9.78,9.75,9.77,10144000.0
2012-01-30 09:30:00,9.69,9.75,9.62,9.63,15418000.0,9.69,9.75,9.62,9.63,15418000.0
2012-01-30 10:00:00,9.63,9.63,9.51,9.51,16824000.0,9.63,9.63,9.51,9.51,16824000.0
2012-01-30 10:30:00,9.51,9.62,9.51,9.6,8832000.0,9.51,9.62,9.51,9.6,8832000.0
2012-01-30 11:00:00,9.61,9.65,9.58,9.58,7304000.0,9.61,9.65,9.58,9.58,7304000.0
2012-01-30 11:30:00,9.59,9.62,9.58,9.58,5048000.0,9.59,9.62,9.58,9.58,5048000.0
2012-01-30 12:00:00,9.58,9.61,9.58,9.59,3690000.0,9.58,9.61,9.58,9.59,3690000.0
2012-01-30 12:30:00,9.59,9.59,9.52,9.52,5720000.0,9.59,9.59,9.52,9.52,5720000.0
2012-01-30 13:00:00,9.53,9.57,9.52,9.56,5198000.0,9.53,9.57,9.52,9.56,5198000.0
2012-01-30 13:30:00,9.56,9.61,9.56,9.59,4674000.0,9.56,9.61,9.56,9.59,4674000.0
2012-01-30 14:00:00,9.59,9.65,9.57,9.64,7672000.0,9.59,9.65,9.57,9.64,7672000.0
2012-01-30 14:30:00,9.64,9.65,9.61,9.62,3514000.0,9.64,9.65,9.61,9.62,3514000.0
2012-01-30 15:00:00,9.62,9.62,9.58,9.59,6416000.0,9.62,9.62,9.58,9.59,6416000.0
2012-01-30 15:30:00,9.6,9.62,9.54,9.61,11472000.0,9.6,9.62,9.54,9.61,11472000.0
2012-01-31 09:30:00,9.7,9.78,9.56,9.65,28840000.0,9.7,9.78,9.56,9.65,28840000.0
2012-01-31 10:00:00,9.65,9.67,9.55,9.58,15372000.0,9.65,9.67,9.55,9.58,15372000.0
2012-01-31 10:30:00,9.58,9.62,9.51,9.53,11342000.0,9.58,9.62,9.51,9.53,11342000.0
2012-01-31 11:00:00,9.53,9.57,9.51,9.52,7476000.0,9.53,9.57,9.51,9.52,7476000.0
2012-01-31 11:30:00,9.52,9.55,9.49,9.55,7324000.0,9.52,9.55,9.49,9.55,7324000.0
2012-01-31 12:00:00,9.55,9.6,9.54,9.59,4832000.0,9.55,9.6,9.54,9.59,4832000.0
2012-01-31 12:30:00,9.59,9.62,9.58,9.6,7746000.0,9.59,9.62,9.58,9.6,7746000.0
2012-01-31 13:00:00,9.61,9.64,9.6,9.64,6580000.0,9.61,9.64,9.6,9.64,6580000.0
2012-01-31 13:30:00,9.64,9.66,9.58,9.59,7644000.0,9.64,9.66,9.58,9.59,7644000.0
2012-01-31 14:00:00,9.59,9.6,9.57,9.6,8714000.0,9.59,9.6,9.57,9.6,8714000.0
2012-01-31 14:30:00,9.6,9.63,9.6,9.63,6184000.0,9.6,9.63,9.6,9.63,6184000.0
2012-01-31 15:00:00,9.63,9.66,9.62,9.66,13308000.0,9.63,9.66,9.62,9.66,13308000.0
2012-01-31 15:30:00,9.66,9.75,9.66,9.73,32358000.0,9.66,9.75,9.66,9.73,32358000.0
2012-02-01 09:30:00,8.69,8.81,8.6,8.78,112816000.0,8.69,8.81,8.6,8.78,112816000.0
2012-02-01 10:00:00,8.78,8.84,8.72,8.79,53544000.0,8.78,8.84,8.72,8.79,53544000.0
2012-02-01 10:30:00,8.79,8.86,8.76,8.84,26572000.0,8.79,8.86,8.76,8.84,26572000.0
2012-02-01 11:00:00,8.83,8.9,8.83,8.85,28342000.0,8.83,8.9,8.83,8.85,28342000.0
2012-02-01 11:30:00,8.85,8.85,8.82,8.85,13794000.0,8.85,8.85,8.82,8.85,13794000.0
2012-02-01 12:00:00,8.85,8.89,8.82,8.88,12402000.0,8.85,8.89,8.82,8.88,12402000.0
2012-02-01 12:30:00,8.88,8.95,8.88,8.93,15816000.0,8.88,8.95,8.88,8.93,15816000.0
2012-02-01 13:00:00,8.93,8.99,8.88,8.98,19090000.0,8.93,8.99,8.88,8.98,19090000.0
2012-02-01 13:30:00,8.98,9.0,8.9,8.94,27028000.0,8.98,9.0,8.9,8.94,27028000.0
2012-02-01 14:00:00,8.94,8.97,8.9,8.96,15962000.0,8.94,8.97,8.9,8.96,15962000.0
2012-02-01 14:30:00,8.96,8.97,8.92,8.94,12084000.0,8.96,8.97,8.92,8.94,12084000.0
2012-02-01 15:00:00,8.94,8.96,8.91,8.91,16734000.0,8.94,8.96,8.91,8.91,16734000.0
2012-02-01 15:30:00,8.91,8.97,8.89,8.97,34262000.0,8.91,8.97,8.89,8.97,34262000.0
2012-02-02 09:30:00,8.98,9.0,8.86,8.9,25972000.0,8.98,9.0,8.86,8.9,25972000.0
2012-02-02 10:00:00,8.9,8.91,8.84,8.87,19758000.0,8.9,8.91,8.84,8.87,19758000.0
2012-02-02 10:30:00,8.87,8.88,8.85,8.86,9578000.0,8.87,8.88,8.85,8.86,9578000.0
2012-02-02 11:00:00,8.86,8.93,8.86,8.92,13258000.0,8.86,8.93,8.86,8.92,13258000.0
2012-02-02 11:30:00,8.92,8.93,8.88,8.91,11926000.0,8.92,8.93,8.88,8.91,11926000.0
2012-02-02 12:00:00,8.91,8.92,8.89,8.9,8142000.0,8.91,8.92,8.89,8.9,8142000.0
2012-02-02 12:30:00,8.9,8.91,8.87,8.91,6574000.0,8.9,8.91,8.87,8.91,6574000.0
2012-02-02 13:00:00,8.91,8.94,8.88,8.88,6708000.0,8.91,8.94,8.88,8.88,6708000.0
2012-02-02 13:30:00,8.88,8.94,8.88,8.93,6548000.0,8.88,8.94,8.88,8.93,6548000.0
2012-02-02 14:00:00,8.93,9.02,8.93,8.99,15412000.0,8.93,9.02,8.93,8.99,15412000.0
2012-02-02 14:30:00,8.99,9.02,8.98,9.02,8806000.0,8.99,9.02,8.98,9.02,8806000.0
2012-02-02 15:00:00,9.02,9.07,9.01,9.05,15496000.0,9.02,9.07,9.01,9.05,15496000.0
2012-02-02 15:30:00,9.05,9.1,9.05,9.09,18234000.0,9.05,9.1,9.05,9.09,18234000.0
2012-02-03 09:30:00,9.14,9.22,9.09,9.17,25716000.0,9.14,9.22,9.09,9.17,25716000.0
2012-02-03 10:00:00,9.17,9.19,9.13,9.17,13568000.0,9.17,9.19,9.13,9.17,13568000.0
2012-02-03 10:30:00,9.17,9.24,9.17,9.23,13790000.0,9.17,9.24,9.17,9.23,13790000.0
2012-02-03 11:00:00,9.23,9.24,9.21,9.22,9376000.0,9.23,9.24,9.21,9.22,9376000.0
2012-02-03 11:30:00,9.22,9.24,9.21,9.22,5456000.0,9.22,9.24,9.21,9.22,5456000.0
2012-02-03 12:00:00,9.22,9.24,9.21,9.23,6102000.0,9.22,9.24,9.21,9.23,6102000.0
2012-02-03 12:30:00,9.23,9.29,9.23,9.28,10604000.0,9.23,9.29,9.23,9.28,10604000.0
2012-02-03 13:00:00,9.28,9.32,9.28,9.31,10018000.0,9.28,9.32,9.28,9.31,10018000.0
2012-02-03 13:30:00,9.31,9.31,9.26,9.27,8084000.0,9.31,9.31,9.26,9.27,8084000.0
2012-02-03 14:00:00,9.27,9.31,9.27,9.3,6292000.0,9.27,9.31,9.27,9.3,6292000.0
2012-02-03 14:30:00,9.3,9.33,9.3,9.33,8162000.0,9.3,9.33,9.3,9.33,8162000.0
2012-02-03 15:00:00,9.33,9.35,9.31,9.34,11842000.0,9.33,9.35,9.31,9.34,11842000.0
2012-02-03 15:30:00,9.34,9.4,9.32,9.38,22830000.0,9.34,9.4,9.32,9.38,22830000.0
2012-02-06 09:30:00,9.31,9.33,9.2,9.23,18272000.0,9.31,9.33,9.2,9.23,18272000.0
2012-02-06 10:00:00,9.23,9.25,9.2,9.23,7926000.0,9.23,9.25,9.2,9.23,7926000.0
2012-02-06 10:30:00,9.22,9.24,9.17,9.2,7320000.0,9.22,9.24,9.17,9.2,7320000.0
2012-02-06 11:00:00,9.2,9.21,9.19,9.2,4808000.0,9.2,9.21,9.19,9.2,4808000.0
2012-02-06 11:30:00,9.2,9.22,9.19,9.22,7548000.0,9.2,9.22,9.19,9.22,7548000.0
2012-02-06 12:00:00,9.22,9.22,9.19,9.19,5522000.0,9.22,9.22,9.19,9.19,5522000.0
2012-02-06 12:30:00,9.19,9.2,9.18,9.2,3746000.0,9.19,9.2,9.18,9.2,3746000.0
2012-02-06 13:00:00,9.2,9.22,9.19,9.21,5440000.0,9.2,9.22,9.19,9.21,5440000.0
2012-02-06 13:30:00,9.21,9.23,9.21,9.22,5514000.0,9.21,9.23,9.21,9.22,5514000.0
2012-02-06 14:00:00,9.22,9.23,9.21,9.21,3338000.0,9.22,9.23,9.21,9.21,3338000.0
2012-02-06 14:30:00,9.21,9.21,9.19,9.19,5582000.0,9.21,9.21,9.19,9.19,5582000.0
2012-02-06 15:00:00,9.19,9.2,9.18,9.18,5258000.0,9.19,9.2,9.18,9.18,5258000.0
2012-02-06 15:30:00,9.18,9.18,9.15,9.15,16566000.0,9.18,9.18,9.15,9.15,16566000.0
2012-02-07 09:30:00,9.13,9.25,9.1,9.22,18482000.0,9.13,9.25,9.1,9.22,18482000.0
2012-02-07 10:00:00,9.22,9.22,9.13,9.15,9014000.0,9.22,9.22,9.13,9.15,9014000.0
2012-02-07 10:30:00,9.15,9.23,9.15,9.23,7262000.0,9.15,9.23,9.15,9.23,7262000.0
2012-02-07 11:00:00,9.23,9.24,9.2,9.22,4556000.0,9.23,9.24,9.2,9.22,4556000.0
2012-02-07 11:30:00,9.22,9.23,9.18,9.18,4146000.0,9.22,9.23,9.18,9.18,4146000.0
2012-02-07 12:00:00,9.18,9.21,9.18,9.18,5534000.0,9.18,9.21,9.18,9.18,5534000.0
2012-02-07 12:30:00,9.18,9.21,9.18,9.2,6224000.0,9.18,9.21,9.18,9.2,6224000.0
2012-02-07 13:00:00,9.2,9.21,9.15,9.16,5830000.0,9.2,9.21,9.15,9.16,5830000.0
2012-02-07 13:30:00,9.16,9.22,9.16,9.21,5392000.0,9.16,9.22,9.16,9.21,5392000.0
2012-02-07 14:00:00,9.21,9.24,9.21,9.22,8982000.0,9.21,9.24,9.21,9.22,8982000.0
2012-02-07 14:30:00,9.22,9.24,9.2,9.21,4826000.0,9.22,9.24,9.2,9.21,4826000.0
2012-02-07 15:00:00,9.21,9.21,9.18,9.2,6714000.0,9.21,9.21,9.18,9.2,6714000.0
2012-02-07 15:30:00,9.2,9.21,9.19,9.21,9774000.0,9.2,9.21,9.19,9.21,9774000.0
2012-02-08 09:30:00,9.24,9.32,9.24,9.31,16164000.0,9.24,9.32,9.24,9.31,16164000.0
2012-02-08 10:00:00,9.31,9.32,9.23,9.24,11580000.0,9.31,9.32,9.23,9.24,11580000.0
2012-02-08 10:30:00,9.24,9.24,9.17,9.22,10690000.0,9.24,9.24,9.17,9.22,10690000.0
2012-02-08 11:00:00,9.22,9.22,9.15,9.17,7668000.0,9.22,9.22,9.15,9.17,7668000.0
2012-02-08 11:30:00,9.17,9.22,9.16,9.21,5300000.0,9.17,9.22,9.16,9.21,5300000.0
2012-02-08 12:00:00,9.21,9.25,9.21,9.24,5662000.0,9.21,9.25,9.21,9.24,5662000.0
2012-02-08 12:30:00,9.24,9.24,9.2,9.21,3946000.0,9.24,9.24,9.2,9.21,3946000.0
2012-02-08 13:00:00,9.21,9.26,9.21,9.26,5332000.0,9.21,9.26,9.21,9.26,5332000.0
2012-02-08 13:30:00,9.26,9.31,9.25,9.29,9374000.0,9.26,9.31,9.25,9.29,9374000.0
2012-02-08 14:00:00,9.29,9.31,9.28,9.3,6706000.0,9.29,9.31,9.28,9.3,6706000.0
2012-02-08 14:30:00,9.3,9.32,9.29,9.3,6392000.0,9.3,9.32,9.29,9.3,6392000.0
2012-02-08 15:00:00,9.3,9.31,9.28,9.29,3856000.0,9.3,9.31,9.28,9.29,3856000.0
2012-02-08 15:30:00,9.29,9.3,9.27,9.28,10450000.0,9.29,9.3,9.27,9.28,10450000.0
2012-02-09 09:30:00,9.22,9.25,9.13,9.16,24076000.0,9.22,9.25,9.13,9.16,24076000.0
2012-02-09 10:00:00,9.17,9.18,9.1,9.1,15810000.0,9.17,9.18,9.1,9.1,15810000.0
2012-02-09 10:30:00,9.1,9.15,9.09,9.12,13490000.0,9.1,9.15,9.09,9.12,13490000.0
2012-02-09 11:00:00,9.12,9.15,9.11,9.13,8292000.0,9.12,9.15,9.11,9.13,8292000.0
2012-02-09 11:30:00,9.14,9.15,9.12,9.15,7638000.0,9.14,9.15,9.12,9.15,7638000.0
2012-02-09 12:00:00,9.15,9.18,9.14,9.17,7194000.0,9.15,9.18,9.14,9.17,7194000.0
2012-02-09 12:30:00,9.17,9.2,9.15,9.17,9812000.0,9.17,9.2,9.15,9.17,9812000.0
2012-02-09 13:00:00,9.17,9.2,9.16,9.19,4774000.0,9.17,9.2,9.16,9.19,4774000.0
2012-02-09 13:30:00,9.19,9.24,9.19,9.23,5724000.0,9.19,9.24,9.19,9.23,5724000.0
2012-02-09 14:00:00,9.23,9.27,9.22,9.26,10870000.0,9.23,9.27,9.22,9.26,10870000.0
2012-02-09 14:30:00,9.26,9.28,9.24,9.25,7670000.0,9.26,9.28,9.24,9.25,7670000.0
2012-02-09 15:00:00,9.25,9.27,9.24,9.26,8498000.0,9.25,9.27,9.24,9.26,8498000.0
2012-02-09 15:30:00,9.26,9.27,9.24,9.25,11368000.0,9.26,9.27,9.24,9.25,11368000.0
2012-02-10 09:30:00,9.17,9.28,9.13,9.25,18334000.0,9.17,9.28,9.13,9.25,18334000.0
2012-02-10 10:00:00,9.25,9.38,9.24,9.35,21110000.0,9.25,9.38,9.24,9.35,21110000.0
2012-02-10 10:30:00,9.35,9.36,9.28,9.34,11184000.0,9.35,9.36,9.28,9.34,11184000.0
2012-02-10 11:00:00,9.33,9.36,9.3,9.3,8858000.0,9.33,9.36,9.3,9.3,8858000.0
2012-02-10 11:30:00,9.3,9.35,9.3,9.32,6298000.0,9.3,9.35,9.3,9.32,6298000.0
2012-02-10 12:00:00,9.33,9.35,9.32,9.32,5812000.0,9.33,9.35,9.32,9.32,5812000.0
2012-02-10 12:30:00,9.32,9.36,9.32,9.34,4470000.0,9.32,9.36,9.32,9.34,4470000.0
2012-02-10 13:00:00,9.34,9.34,9.29,9.31,4206000.0,9.34,9.34,9.29,9.31,4206000.0
2012-02-10 13:30:00,9.3,9.31,9.28,9.28,4656000.0,9.3,9.31,9.28,9.28,4656000.0
2012-02-10 14:00:00,9.28,9.3,9.28,9.3,3608000.0,9.28,9.3,9.28,9.3,3608000.0
2012-02-10 14:30:00,9.3,9.31,9.25,9.26,5456000.0,9.3,9.31,9.25,9.26,5456000.0
2012-02-10 15:00:00,9.26,9.28,9.23,9.28,4488000.0,9.26,9.28,9.23,9.28,4488000.0
2012-02-10 15:30:00,9.27,9.28,9.25,9.28,10576000.0,9.27,9.28,9.25,9.28,10576000.0
2012-02-13 09:30:00,9.36,9.47,9.28,9.45,17848000.0,9.36,9.47,9.28,9.45,17848000.0
2012-02-13 10:00:00,9.45,9.47,9.42,9.46,11260000.0,9.45,9.47,9.42,9.46,11260000.0
2012-02-13 10:30:00,9.46,9.5,9.44,9.49,10864000.0,9.46,9.5,9.44,9.49,10864000.0
2012-02-13 11:00:00,9.49,9.5,9.47,9.49,5242000.0,9.49,9.5,9.47,9.49,5242000.0
2012-02-13 11:30:00,9.49,9.55,9.49,9.53,12030000.0,9.49,9.55,9.49,9.53,12030000.0
2012-02-13 12:00:00,9.53,9.55,9.5,9.51,6184000.0,9.53,9.55,9.5,9.51,6184000.0
2012-02-13 12:30:00,9.51,9.51,9.47,9.47,6044000.0,9.51,9.51,9.47,9.47,6044000.0
2012-02-13 13:00:00,9.47,9.5,9.47,9.5,3642000.0,9.47,9.5,9.47,9.5,3642000.0
2012-02-13 13:30:00,9.5,9.54,9.48,9.52,4906000.0,9.5,9.54,9.48,9.52,4906000.0
2012-02-13 14:00:00,9.52,9.57,9.51,9.56,6460000.0,9.52,9.57,9.51,9.56,6460000.0
2012-02-13 14:30:00,9.56,9.59,9.54,9.59,6216000.0,9.56,9.59,9.54,9.59,6216000.0
2012-02-13 15:00:00,9.59,9.63,9.58,9.6,11786000.0,9.59,9.63,9.58,9.6,11786000.0
2012-02-13 15:30:00,9.61,9.61,9.55,9.58,12908000.0,9.61,9.61,9.55,9.58,12908000.0
2012-02-14 09:30:00,9.53,9.68,9.53,9.65,20410000.0,9.53,9.68,9.53,9.65,20410000.0
2012-02-14 10:00:00,9.65,9.67,9.57,9.58,12208000.0,9.65,9.67,9.57,9.58,12208000.0
2012-02-14 10:30:00,9.57,9.58,9.49,9.52,11100000.0,9.57,9.58,9.49,9.52,11100000.0
2012-02-14 11:00:00,9.53,9.54,9.5,9.53,6738000.0,9.53,9.54,9.5,9.53,6738000.0
2012-02-14 11:30:00,9.53,9.56,9.51,9.54,7846000.0,9.53,9.56,9.51,9.54,7846000.0
2012-02-14 12:00:00,9.54,9.56,9.53,9.54,5388000.0,9.54,9.56,9.53,9.54,5388000.0
2012-02-14 12:30:00,9.54,9.57,9.54,9.54,5476000.0,9.54,9.57,9.54,9.54,5476000.0
2012-02-14 13:00:00,9.54,9.55,9.52,9.52,4096000.0,9.54,9.55,9.52,9.52,4096000.0
2012-02-14 13:30:00,9.52,9.58,9.52,9.57,5380000.0,9.52,9.58,9.52,9.57,5380000.0
2012-02-14 14:00:00,9.56,9.6,9.56,9.56,5704000.0,9.56,9.6,9.56,9.56,5704000.0
2012-02-14 14:30:00,9.56,9.59,9.31,9.45,54500000.0,9.56,9.59,9.31,9.45,54500000.0
2012-02-14 15:00:00,9.44,9.52,9.43,9.5,22552000.0,9.44,9.52,9.43,9.5,22552000.0
2012-02-14 15:30:00,9.5,9.58,9.47,9.56,21272000.0,9.5,9.58,9.47,9.56,21272000.0
2012-02-15 09:30:00,9.56,9.58,9.47,9.51,13800000.0,9.56,9.58,9.47,9.51,13800000.0
2012-02-15 10:00:00,9.51,9.52,9.45,9.47,8152000.0,9.51,9.52,9.45,9.47,8152000.0
2012-02-15 10:30:00,9.47,9.51,9.47,9.5,5286000.0,9.47,9.51,9.47,9.5,5286000.0
2012-02-15 11:00:00,9.5,9.53,9.49,9.52,6092000.0,9.5,9.53,9.49,9.52,6092000.0
2012-02-15 11:30:00,9.53,9.57,9.51,9.51,7494000.0,9.53,9.57,9.51,9.51,7494000.0
2012-02-15 12:00:00,9.51,9.51,9.37,9.42,16718000.0,9.51,9.51,9.37,9.42,16718000.0
2012-02-15 12:30:00,9.42,9.43,9.32,9.34,12846000.0,9.42,9.43,9.32,9.34,12846000.0
2012-02-15 13:00:00,9.34,9.37,9.28,9.36,11374000.0,9.34,9.37,9.28,9.36,11374000.0
2012-02-15 13:30:00,9.36,9.36,9.3,9.33,6458000.0,9.36,9.36,9.3,9.33,6458000.0
2012-02-15 14:00:00,9.33,9.33,9.23,9.27,14558000.0,9.33,9.33,9.23,9.27,14558000.0
2012-02-15 14:30:00,9.28,9.28,9.17,9.18,14624000.0,9.28,9.28,9.17,9.18,14624000.0
2012-02-15 15:00:00,9.18,9.21,9.16,9.2,13740000.0,9.18,9.21,9.16,9.2,13740000.0
2012-02-15 15:30:00,9.2,9.26,9.19,9.23,16514000.0,9.2,9.26,9.19,9.23,16514000.0
2012-02-16 09:30:00,8.89,8.93,8.76,8.84,60482000.0,8.89,8.93,8.76,8.84,60482000.0
2012-02-16 10:00:00,8.84,8.88,8.81,8.87,21906000.0,8.84,8.88,8.81,8.87,21906000.0
2012-02-16 10:30:00,8.87,8.88,8.81,8.82,13346000.0,8.87,8.88,8.81,8.82,13346000.0
2012-02-16 11:00:00,8.81,8.85,8.79,8.83,14868000.0,8.81,8.85,8.79,8.83,14868000.0
2012-02-16 11:30:00,8.83,8.88,8.81,8.85,14024000.0,8.83,8.88,8.81,8.85,14024000.0
2012-02-16 12:00:00,8.85,8.98,8.85,8.95,16024000.0,8.85,8.98,8.85,8.95,16024000.0
2012-02-16 12:30:00,8.95,8.96,8.93,8.94,8244000.0,8.95,8.96,8.93,8.94,8244000.0
2012-02-16 13:00:00,8.94,8.97,8.94,8.95,8570000.0,8.94,8.97,8.94,8.95,8570000.0
2012-02-16 13:30:00,8.95,8.98,8.92,8.94,9958000.0,8.95,8.98,8.92,8.94,9958000.0
2012-02-16 14:00:00,8.94,8.99,8.91,8.98,13562000.0,8.94,8.99,8.91,8.98,13562000.0
2012-02-16 14:30:00,8.98,9.08,8.96,9.01,19638000.0,8.98,9.08,8.96,9.01,19638000.0
2012-02-16 15:00:00,9.01,9.04,9.01,9.02,12250000.0,9.01,9.04,9.01,9.02,12250000.0
2012-02-16 15:30:00,9.02,9.03,8.98,9.0,20576000.0,9.02,9.03,8.98,9.0,20576000.0
2012-02-17 09:30:00,9.0,9.14,9.0,9.12,29976000.0,9.0,9.14,9.0,9.12,29976000.0
2012-02-17 10:00:00,9.12,9.12,9.08,9.11,11920000.0,9.12,9.12,9.08,9.11,11920000.0
2012-02-17 10:30:00,9.11,9.13,9.08,9.09,9112000.0,9.11,9.13,9.08,9.09,9112000.0
2012-02-17 11:00:00,9.09,9.09,8.97,8.98,16062000.0,9.09,9.09,8.97,8.98,16062000.0
2012-02-17 11:30:00,8.98,9.03,8.98,9.01,6914000.0,8.98,9.03,8.98,9.01,6914000.0
2012-02-17 12:00:00,9.01,9.05,9.01,9.04,5366000.0,9.01,9.05,9.01,9.04,5366000.0
2012-02-17 12:30:00,9.04,9.05,9.02,9.04,6094000.0,9.04,9.05,9.02,9.04,6094000.0
2012-02-17 13:00:00,9.03,9.05,9.02,9.05,5474000.0,9.03,9.05,9.02,9.05,5474000.0
2012-02-17 13:30:00,9.05,9.07,9.04,9.06,6164000.0,9.05,9.07,9.04,9.06,6164000.0
2012-02-17 14:00:00,9.06,9.08,9.05,9.07,6132000.0,9.06,9.08,9.05,9.07,6132000.0
2012-02-17 14:30:00,9.07,9.11,9.07,9.11,6676000.0,9.07,9.11,9.07,9.11,6676000.0
2012-02-17 15:00:00,9.1,9.16,9.09,9.15,9632000.0,9.1,9.16,9.09,9.15,9632000.0
2012-02-17 15:30:00,9.14,9.17,9.12,9.13,18712000.0,9.14,9.17,9.12,9.13,18712000.0
2012-02-21 09:30:00,9.13,9.24,9.1,9.12,22918000.0,9.13,9.24,9.1,9.12,22918000.0
2012-02-21 10:00:00,9.13,9.16,9.11,9.14,10316000.0,9.13,9.16,9.11,9.14,10316000.0
2012-02-21 10:30:00,9.14,9.15,9.12,9.12,4940000.0,9.14,9.15,9.12,9.12,4940000.0
2012-02-21 11:00:00,9.12,9.12,9.08,9.1,10464000.0,9.12,9.12,9.08,9.1,10464000.0
2012-02-21 11:30:00,9.1,9.12,9.06,9.07,7836000.0,9.1,9.12,9.06,9.07,7836000.0
2012-02-21 12:00:00,9.07,9.13,9.07,9.1,6548000.0,9.07,9.13,9.07,9.1,6548000.0
2012-02-21 12:30:00,9.1,9.11,9.08,9.08,6412000.0,9.1,9.11,9.08,9.08,6412000.0
2012-02-21 13:00:00,9.08,9.08,9.06,9.08,6364000.0,9.08,9.08,9.06,9.08,6364000.0
2012-02-21 13:30:00,9.08,9.09,9.03,9.05,10314000.0,9.08,9.09,9.03,9.05,10314000.0
2012-02-21 14:00:00,9.05,9.06,9.04,9.05,9702000.0,9.05,9.06,9.04,9.05,9702000.0
2012-02-21 14:30:00,9.05,9.06,9.04,9.05,9912000.0,9.05,9.06,9.04,9.05,9912000.0
2012-02-21 15:00:00,9.05,9.07,9.05,9.05,7192000.0,9.05,9.07,9.05,9.05,7192000.0
2012-02-21 15:30:00,9.05,9.12,9.05,9.11,13990000.0,9.05,9.12,9.05,9.11,13990000.0
2012-02-22 09:30:00,9.1,9.15,9.05,9.06,14718000.0,9.1,9.15,9.05,9.06,14718000.0
2012-02-22 10:00:00,9.05,9.12,9.03,9.07,10996000.0,9.05,9.12,9.03,9.07,10996000.0
2012-02-22 10:30:00,9.06,9.07,9.03,9.05,11924000.0,9.06,9.07,9.03,9.05,11924000.0
2012-02-22 11:00:00,9.05,9.09,9.05,9.06,7568000.0,9.05,9.09,9.05,9.06,7568000.0
2012-02-22 11:30:00,9.06,9.07,9.02,9.03,11124000.0,9.06,9.07,9.02,9.03,11124000.0
2012-02-22 12:00:00,9.03,9.07,9.01,9.06,7180000.0,9.03,9.07,9.01,9.06,7180000.0
2012-02-22 12:30:00,9.05,9.07,9.02,9.03,6792000.0,9.05,9.07,9.02,9.03,6792000.0
2012-02-22 13:00:00,9.03,9.06,9.02,9.06,4810000.0,9.03,9.06,9.02,9.06,4810000.0
2012-02-22 13:30:00,9.06,9.07,9.05,9.06,6430000.0,9.06,9.07,9.05,9.06,6430000.0
2012-02-22 14:00:00,9.06,9.09,9.05,9.05,6510000.0,9.06,9.09,9.05,9.05,6510000.0
2012-02-22 14:30:00,9.05,9.06,9.04,9.05,6184000.0,9.05,9.06,9.04,9.05,6184000.0
2012-02-22 15:00:00,9.05,9.07,9.04,9.05,5764000.0,9.05,9.07,9.04,9.05,5764000.0
2012-02-22 15:30:00,9.05,9.06,9.02,9.03,10344000.0,9.05,9.06,9.02,9.03,10344000.0
2012-02-23 09:30:00,8.98,8.98,8.86,8.9,18470000.0,8.98,8.98,8.86,8.9,18470000.0
2012-02-23 10:00:00,8.9,8.93,8.85,8.9,12710000.0,8.9,8.93,8.85,8.9,12710000.0
2012-02-23 10:30:00,8.9,8.98,8.89,8.96,8096000.0,8.9,8.98,8.89,8.96,8096000.0
2012-02-23 11:00:00,8.96,9.03,8.96,9.01,9178000.0,8.96,9.03,8.96,9.01,9178000.0
2012-02-23 11:30:00,9.01,9.04,8.99,9.01,5398000.0,9.01,9.04,8.99,9.01,5398000.0
2012-02-23 12:00:00,9.01,9.01,8.96,8.99,4580000.0,9.01,9.01,8.96,8.99,4580000.0
2012-02-23 12:30:00,8.99,8.99,8.96,8.96,3524000.0,8.99,8.99,8.96,8.96,3524000.0
2012-02-23 13:00:00,8.96,8.96,8.93,8.93,4288000.0,8.96,8.96,8.93,8.93,4288000.0
2012-02-23 13:30:00,8.93,8.93,8.89,8.9,6956000.0,8.93,8.93,8.89,8.9,6956000.0
2012-02-23 14:00:00,8.9,8.91,8.89,8.91,4886000.0,8.9,8.91,8.89,8.91,4886000.0
2012-02-23 14:30:00,8.91,8.93,8.89,8.92,3788000.0,8.91,8.93,8.89,8.92,3788000.0
2012-02-23 15:00:00,8.93,8.98,8.91,8.96,4820000.0,8.93,8.98,8.91,8.96,4820000.0
2012-02-23 15:30:00,8.96,8.97,8.94,8.94,10176000.0,8.96,8.97,8.94,8.94,10176000.0
2012-02-24 09:30:00,8.98,9.04,8.94,8.95,14930000.0,8.98,9.04,8.94,8.95,14930000.0
2012-02-24 10:00:00,8.94,8.98,8.94,8.98,6980000.0,8.94,8.98,8.94,8.98,6980000.0
2012-02-24 10:30:00,8.98,9.02,8.98,8.99,5502000.0,8.98,9.02,8.98,8.99,5502000.0
2012-02-24 11:00:00,8.99,9.02,8.99,8.99,4876000.0,8.99,9.02,8.99,8.99,4876000.0
2012-02-24 11:30:00,8.99,9.02,8.99,9.01,5412000.0,8.99,9.02,8.99,9.01,5412000.0
2012-02-24 12:00:00,9.01,9.03,9.0,9.01,3586000.0,9.01,9.03,9.0,9.01,3586000.0
2012-02-24 12:30:00,9.01,9.02,9.0,9.01,2014000.0,9.01,9.02,9.0,9.01,2014000.0
2012-02-24 13:00:00,9.01,9.02,8.98,8.98,3772000.0,9.01,9.02,8.98,8.98,3772000.0
2012-02-24 13:30:00,8.98,8.99,8.96,8.97,3396000.0,8.98,8.99,8.96,8.97,3396000.0
2012-02-24 14:00:00,8.97,8.98,8.94,8.95,3272000.0,8.97,8.98,8.94,8.95,3272000.0
2012-02-24 14:30:00,8.95,8.96,8.92,8.95,4692000.0,8.95,8.96,8.92,8.95,4692000.0
2012-02-24 15:00:00,8.95,8.96,8.94,8.96,3410000.0,8.95,8.96,8.94,8.96,3410000.0
2012-02-24 15:30:00,8.96,8.97,8.95,8.96,6820000.0,8.96,8.97,8.95,8.96,6820000.0
2012-02-27 09:30:00,8.88,8.93,8.83,8.91,14516000.0,8.88,8.93,8.83,8.91,14516000.0
2012-02-27 10:00:00,8.91,8.92,8.87,8.91,4996000.0,8.91,8.92,8.87,8.91,4996000.0
2012-02-27 10:30:00,8.91,8.92,8.88,8.9,5126000.0,8.91,8.92,8.88,8.9,5126000.0
2012-02-27 11:00:00,8.91,8.95,8.89,8.94,4876000.0,8.91,8.95,8.89,8.94,4876000.0
2012-02-27 11:30:00,8.93,8.95,8.93,8.94,4612000.0,8.93,8.95,8.93,8.94,4612000.0
2012-02-27 12:00:00,8.94,8.95,8.93,8.94,5458000.0,8.94,8.95,8.93,8.94,5458000.0
2012-02-27 12:30:00,8.94,8.94,8.91,8.92,3478000.0,8.94,8.94,8.91,8.92,3478000.0
2012-02-27 13:00:00,8.91,8.93,8.89,8.9,3320000.0,8.91,8.93,8.89,8.9,3320000.0
2012-02-27 13:30:00,8.9,8.91,8.89,8.9,3110000.0,8.9,8.91,8.89,8.9,3110000.0
2012-02-27 14:00:00,8.91,8.93,8.9,8.92,3530000.0,8.91,8.93,8.9,8.92,3530000.0
2012-02-27 14:30:00,8.92,8.94,8.91,8.94,2904000.0,8.92,8.94,8.91,8.94,2904000.0
2012-02-27 15:00:00,8.94,8.95,8.92,8.94,4446000.0,8.94,8.95,8.92,8.94,4446000.0
2012-02-27 15:30:00,8.94,8.96,8.93,8.93,7272000.0,8.94,8.96,8.93,8.93,7272000.0
2012-02-28 09:30:00,8.95,9.01,8.9,8.99,12756000.0,8.95,9.01,8.9,8.99,12756000.0
2012-02-28 10:00:00,8.99,9.07,8.96,9.05,9212000.0,8.99,9.07,8.96,9.05,9212000.0
2012-02-28 10:30:00,9.05,9.1,9.05,9.08,9970000.0,9.05,9.1,9.05,9.08,9970000.0
2012-02-28 11:00:00,9.08,9.12,9.08,9.12,8056000.0,9.08,9.12,9.08,9.12,8056000.0
2012-02-28 11:30:00,9.12,9.12,9.09,9.12,6072000.0,9.12,9.12,9.09,9.12,6072000.0
2012-02-28 12:00:00,9.12,9.12,9.1,9.12,4774000.0,9.12,9.12,9.1,9.12,4774000.0
2012-02-28 12:30:00,9.11,9.13,9.1,9.1,4938000.0,9.11,9.13,9.1,9.1,4938000.0
2012-02-28 13:00:00,9.1,9.12,9.1,9.12,3952000.0,9.1,9.12,9.1,9.12,3952000.0
2012-02-28 13:30:00,9.11,9.13,9.1,9.1,6118000.0,9.11,9.13,9.1,9.1,6118000.0
2012-02-28 14:00:00,9.1,9.11,9.1,9.1,5080000.0,9.1,9.11,9.1,9.1,5080000.0
2012-02-28 14:30:00,9.1,9.13,9.08,9.12,5004000.0,9.1,9.13,9.08,9.12,5004000.0
2012-02-28 15:00:00,9.12,9.2,9.12,9.18,12620000.0,9.12,9.2,9.12,9.18,12620000.0
2012-02-28 15:30:00,9.18,9.21,9.17,9.18,15884000.0,9.18,9.21,9.17,9.18,15884000.0
2012-02-29 09:30:00,9.2,9.2,9.08,9.17,13660000.0,9.2,9.2,9.08,9.17,13660000.0
2012-02-29 10:00:00,9.17,9.18,9.05,9.08,10820000.0,9.17,9.18,9.05,9.08,10820000.0
2012-02-29 10:30:00,9.08,9.09,9.0,9.07,8454000.0,9.08,9.09,9.0,9.07,8454000.0
2012-02-29 11:00:00,9.07,9.07,9.03,9.03,5162000.0,9.07,9.07,9.03,9.03,5162000.0
2012-02-29 11:30:00,9.03,9.07,9.02,9.06,4312000.0,9.03,9.07,9.02,9.06,4312000.0
2012-02-29 12:00:00,9.06,9.07,9.04,9.07,4292000.0,9.06,9.07,9.04,9.07,4292000.0
2012-02-29 12:30:00,9.07,9.07,9.05,9.05,4486000.0,9.07,9.07,9.05,9.05,4486000.0
2012-02-29 13:00:00,9.05,9.06,9.01,9.02,3060000.0,9.05,9.06,9.01,9.02,3060000.0
2012-02-29 13:30:00,9.01,9.03,9.01,9.03,2942000.0,9.01,9.03,9.01,9.03,2942000.0
2012-02-29 14:00:00,9.03,9.07,9.02,9.03,4420000.0,9.03,9.07,9.02,9.03,4420000.0
2012-02-29 14:30:00,9.03,9.04,8.98,9.0,11508000.0,9.03,9.04,8.98,9.0,11508000.0
2012-02-29 15:00:00,9.0,9.0,8.95,8.97,7988000.0,9.0,9.0,8.95,8.97,7988000.0
2012-02-29 15:30:00,8.97,9.0,8.96,8.98,11376000.0,8.97,9.0,8.96,8.98,11376000.0
2012-03-01 09:30:00,8.99,9.02,8.83,8.92,21526000.0,8.99,9.02,8.83,8.92,21526000.0
2012-03-01 10:00:00,8.91,8.94,8.85,8.92,10890000.0,8.91,8.94,8.85,8.92,10890000.0
2012-03-01 10:30:00,8.91,8.94,8.88,8.9,7530000.0,8.91,8.94,8.88,8.9,7530000.0
2012-03-01 11:00:00,8.9,8.97,8.9,8.94,7884000.0,8.9,8.97,8.9,8.94,7884000.0
2012-03-01 11:30:00,8.94,8.99,8.92,8.99,6568000.0,8.94,8.99,8.92,8.99,6568000.0
2012-03-01 12:00:00,8.99,8.99,8.95,8.96,4122000.0,8.99,8.99,8.95,8.96,4122000.0
2012-03-01 12:30:00,8.96,9.01,8.96,8.99,4172000.0,8.96,9.01,8.96,8.99,4172000.0
2012-03-01 13:00:00,8.99,9.02,8.97,9.0,4222000.0,8.99,9.02,8.97,9.0,4222000.0
2012-03-01 13:30:00,9.0,9.02,9.0,9.01,4622000.0,9.0,9.02,9.0,9.01,4622000.0
2012-03-01 14:00:00,9.01,9.01,8.98,9.0,2516000.0,9.01,9.01,8.98,9.0,2516000.0
2012-03-01 14:30:00,9.0,9.01,8.95,8.97,4432000.0,9.0,9.01,8.95,8.97,4432000.0
2012-03-01 15:00:00,8.98,9.01,8.94,8.98,6580000.0,8.98,9.01,8.94,8.98,6580000.0
2012-03-01 15:30:00,8.98,9.02,8.96,9.0,8454000.0,8.98,9.02,8.96,9.0,8454000.0
2012-03-02 09:30:00,8.97,9.07,8.95,9.04,13350000.0,8.97,9.07,8.95,9.04,13350000.0
2012-03-02 10:00:00,9.04,9.09,9.03,9.04,9010000.0,9.04,9.09,9.03,9.04,9010000.0
2012-03-02 10:30:00,9.04,9.05,9.0,9.03,6926000.0,9.04,9.05,9.0,9.03,6926000.0
2012-03-02 11:00:00,9.04,9.06,9.02,9.05,4690000.0,9.04,9.06,9.02,9.05,4690000.0
2012-03-02 11:30:00,9.05,9.06,8.95,8.99,6454000.0,9.05,9.06,8.95,8.99,6454000.0
2012-03-02 12:00:00,8.99,8.99,8.95,8.96,2936000.0,8.99,8.99,8.95,8.96,2936000.0
2012-03-02 12:30:00,8.96,8.99,8.96,8.98,3596000.0,8.96,8.99,8.96,8.98,3596000.0
2012-03-02 13:00:00,8.98,9.0,8.96,8.97,3698000.0,8.98,9.0,8.96,8.97,3698000.0
2012-03-02 13:30:00,8.97,8.99,8.96,8.99,3558000.0,8.97,8.99,8.96,8.99,3558000.0
2012-03-02 14:00:00,8.99,9.0,8.97,8.98,2036000.0,8.99,9.0,8.97,8.98,2036000.0
2012-03-02 14:30:00,8.98,9.0,8.98,8.99,1904000.0,8.98,9.0,8.98,8.99,1904000.0
2012-03-02 15:00:00,8.99,9.0,8.97,8.99,2532000.0,8.99,9.0,8.97,8.99,2532000.0
2012-03-02 15:30:00,8.99,8.99,8.95,8.97,7804000.0,8.99,8.99,8.95,8.97,7804000.0
2012-03-05 09:30:00,8.95,9.09,8.91,9.05,17110000.0,8.95,9.09,8.91,9.05,17110000.0
2012-03-05 10:00:00,9.05,9.09,9.01,9.03,12834000.0,9.05,9.09,9.01,9.03,12834000.0
2012-03-05 10:30:00,9.03,9.04,8.98,8.99,7282000.0,9.03,9.04,8.98,8.99,7282000.0
2012-03-05 11:00:00,8.99,9.02,8.94,8.95,8090000.0,8.99,9.02,8.94,8.95,8090000.0
2012-03-05 11:30:00,8.95,9.04,8.94,9.01,7498000.0,8.95,9.04,8.94,9.01,7498000.0
2012-03-05 12:00:00,9.0,9.06,9.0,9.02,4532000.0,9.0,9.06,9.0,9.02,4532000.0
2012-03-05 12:30:00,9.01,9.03,8.98,8.99,3144000.0,9.01,9.03,8.98,8.99,3144000.0
2012-03-05 13:00:00,8.99,9.01,8.98,9.01,3484000.0,8.99,9.01,8.98,9.01,3484000.0
2012-03-05 13:30:00,9.01,9.02,9.0,9.02,4308000.0,9.01,9.02,9.0,9.02,4308000.0
2012-03-05 14:00:00,9.02,9.05,9.0,9.04,4392000.0,9.02,9.05,9.0,9.04,4392000.0
2012-03-05 14:30:00,9.04,9.06,9.02,9.05,3048000.0,9.04,9.06,9.02,9.05,3048000.0
2012-03-05 15:00:00,9.05,9.07,9.02,9.03,5290000.0,9.05,9.07,9.02,9.03,5290000.0
2012-03-05 15:30:00,9.03,9.04,8.99,9.01,8244000.0,9.03,9.04,8.99,9.01,8244000.0
2012-03-06 09:30:00,8.93,9.06,8.9,9.0,16858000.0,8.93,9.06,8.9,9.0,16858000.0
2012-03-06 10:00:00,9.01,9.03,8.95,9.0,8468000.0,9.01,9.03,8.95,9.0,8468000.0
2012-03-06 10:30:00,9.0,9.18,8.99,9.11,19162000.0,9.0,9.18,8.99,9.11,19162000.0
2012-03-06 11:00:00,9.11,9.15,9.08,9.12,7032000.0,9.11,9.15,9.08,9.12,7032000.0
2012-03-06 11:30:00,9.11,9.12,9.05,9.07,7550000.0,9.11,9.12,9.05,9.07,7550000.0
2012-03-06 12:00:00,9.07,9.09,9.05,9.07,5380000.0,9.07,9.09,9.05,9.07,5380000.0
2012-03-06 12:30:00,9.07,9.09,9.06,9.08,3770000.0,9.07,9.09,9.06,9.08,3770000.0
2012-03-06 13:00:00,9.08,9.11,9.06,9.07,4714000.0,9.08,9.11,9.06,9.07,4714000.0
2012-03-06 13:30:00,9.06,9.08,9.03,9.04,5096000.0,9.06,9.08,9.03,9.04,5096000.0
2012-03-06 14:00:00,9.04,9.04,8.98,9.0,7718000.0,9.04,9.04,8.98,9.0,7718000.0
2012-03-06 14:30:00,9.0,9.01,8.98,8.99,4044000.0,9.0,9.01,8.98,8.99,4044000.0
2012-03-06 15:00:00,8.99,9.04,8.99,9.04,5288000.0,8.99,9.04,8.99,9.04,5288000.0
2012-03-06 15:30:00,9.04,9.07,9.02,9.05,10128000.0,9.04,9.07,9.02,9.05,10128000.0
2012-03-07 09:30:00,9.13,9.27,9.12,9.22,23850000.0,9.13,9.27,9.12,9.22,23850000.0
2012-03-07 10:00:00,9.22,9.25,9.18,9.22,8296000.0,9.22,9.25,9.18,9.22,8296000.0
2012-03-07 10:30:00,9.23,9.23,9.18,9.23,7052000.0,9.23,9.23,9.18,9.23,7052000.0
2012-03-07 11:00:00,9.23,9.26,9.22,9.26,6550000.0,9.23,9.26,9.22,9.26,6550000.0
2012-03-07 11:30:00,9.26,9.28,9.21,9.22,6188000.0,9.26,9.28,9.21,9.22,6188000.0
2012-03-07 12:00:00,9.23,9.24,9.2,9.22,3298000.0,9.23,9.24,9.2,9.22,3298000.0
2012-03-07 12:30:00,9.22,9.24,9.22,9.22,4214000.0,9.22,9.24,9.22,9.22,4214000.0
2012-03-07 13:00:00,9.22,9.22,9.18,9.18,3880000.0,9.22,9.22,9.18,9.18,3880000.0
2012-03-07 13:30:00,9.18,9.2,9.15,9.2,4502000.0,9.18,9.2,9.15,9.2,4502000.0
2012-03-07 14:00:00,9.2,9.21,9.16,9.21,5938000.0,9.2,9.21,9.16,9.21,5938000.0
2012-03-07 14:30:00,9.21,9.22,9.18,9.21,4104000.0,9.21,9.22,9.18,9.21,4104000.0
2012-03-07 15:00:00,9.21,9.22,9.18,9.19,5746000.0,9.21,9.22,9.18,9.19,5746000.0
2012-03-07 15:30:00,9.19,9.23,9.19,9.19,8844000.0,9.19,9.23,9.19,9.19,8844000.0
2012-03-08 09:30:00,9.21,9.27,9.2,9.2,9602000.0,9.21,9.27,9.2,9.2,9602000.0
2012-03-08 10:00:00,9.21,9.29,9.19,9.27,8738000.0,9.21,9.29,9.19,9.27,8738000.0
2012-03-08 10:30:00,9.27,9.29,9.24,9.28,5748000.0,9.27,9.29,9.24,9.28,5748000.0
2012-03-08 11:00:00,9.28,9.32,9.27,9.31,7706000.0,9.28,9.32,9.27,9.31,7706000.0
2012-03-08 11:30:00,9.31,9.32,9.29,9.31,5032000.0,9.31,9.32,9.29,9.31,5032000.0
2012-03-08 12:00:00,9.31,9.32,9.3,9.31,3030000.0,9.31,9.32,9.3,9.31,3030000.0
2012-03-08 12:30:00,9.31,9.34,9.3,9.33,4200000.0,9.31,9.34,9.3,9.33,4200000.0
2012-03-08 13:00:00,9.33,9.36,9.32,9.36,4444000.0,9.33,9.36,9.32,9.36,4444000.0
2012-03-08 13:30:00,9.36,9.36,9.31,9.32,3506000.0,9.36,9.36,9.31,9.32,3506000.0
2012-03-08 14:00:00,9.32,9.34,9.31,9.34,2610000.0,9.32,9.34,9.31,9.34,2610000.0
2012-03-08 14:30:00,9.33,9.38,9.33,9.38,5016000.0,9.33,9.38,9.33,9.38,5016000.0
2012-03-08 15:00:00,9.38,9.41,9.38,9.41,6612000.0,9.38,9.41,9.38,9.41,6612000.0
2012-03-08 15:30:00,9.41,9.42,9.38,9.38,11162000.0,9.41,9.42,9.38,9.38,11162000.0
2012-03-09 09:30:00,9.34,9.36,9.17,9.19,20756000.0,9.34,9.36,9.17,9.19,20756000.0
2012-03-09 10:00:00,9.19,9.25,9.19,9.22,11636000.0,9.19,9.25,9.19,9.22,11636000.0
2012-03-09 10:30:00,9.22,9.25,9.2,9.22,6882000.0,9.22,9.25,9.2,9.22,6882000.0
2012-03-09 11:00:00,9.22,9.23,9.2,9.2,5280000.0,9.22,9.23,9.2,9.2,5280000.0
2012-03-09 11:30:00,9.2,9.21,9.18,9.2,4552000.0,9.2,9.21,9.18,9.2,4552000.0
2012-03-09 12:00:00,9.19,9.21,9.19,9.2,4114000.0,9.19,9.21,9.19,9.2,4114000.0
2012-03-09 12:30:00,9.2,9.22,9.2,9.21,2796000.0,9.2,9.22,9.2,9.21,2796000.0
2012-03-09 13:00:00,9.21,9.23,9.21,9.23,3134000.0,9.21,9.23,9.21,9.23,3134000.0
2012-03-09 13:30:00,9.23,9.28,9.23,9.25,4786000.0,9.23,9.28,9.23,9.25,4786000.0
2012-03-09 14:00:00,9.25,9.26,9.23,9.24,3364000.0,9.25,9.26,9.23,9.24,3364000.0
2012-03-09 14:30:00,9.24,9.25,9.21,9.22,4008000.0,9.24,9.25,9.21,9.22,4008000.0
2012-03-09 15:00:00,9.22,9.24,9.21,9.22,3368000.0,9.22,9.24,9.21,9.22,3368000.0
2012-03-09 15:30:00,9.22,9.23,9.2,9.21,8954000.0,9.22,9.23,9.2,9.21,8954000.0
2012-03-12 09:30:00,9.21,9.27,9.18,9.25,6838000.0,9.21,9.27,9.18,9.25,6838000.0
2012-03-12 10:00:00,9.25,9.25,9.2,9.21,7038000.0,9.25,9.25,9.2,9.21,7038000.0
2012-03-12 10:30:00,9.21,9.21,9.14,9.16,5496000.0,9.21,9.21,9.14,9.16,5496000.0
2012-03-12 11:00:00,9.16,9.17,9.11,9.13,4350000.0,9.16,9.17,9.11,9.13,4350000.0
2012-03-12 11:30:00,9.13,9.17,9.13,9.17,3484000.0,9.13,9.17,9.13,9.17,3484000.0
2012-03-12 12:00:00,9.17,9.18,9.15,9.16,2950000.0,9.17,9.18,9.15,9.16,2950000.0
2012-03-12 12:30:00,9.16,9.16,9.14,9.14,1442000.0,9.16,9.16,9.14,9.14,1442000.0
2012-03-12 13:00:00,9.15,9.15,9.13,9.13,1846000.0,9.15,9.15,9.13,9.13,1846000.0
2012-03-12 13:30:00,9.13,9.17,9.13,9.16,2046000.0,9.13,9.17,9.13,9.16,2046000.0
2012-03-12 14:00:00,9.16,9.17,9.14,9.14,3154000.0,9.16,9.17,9.14,9.14,3154000.0
2012-03-12 14:30:00,9.14,9.15,9.13,9.15,2178000.0,9.14,9.15,9.13,9.15,2178000.0
2012-03-12 15:00:00,9.15,9.17,9.14,9.16,2280000.0,9.15,9.17,9.14,9.16,2280000.0
2012-03-12 15:30:00,9.16,9.17,9.16,9.17,5250000.0,9.16,9.17,9.16,9.17,5250000.0
2012-03-13 09:30:00,9.2,9.24,9.1,9.1,10090000.0,9.2,9.24,9.1,9.1,10090000.0
2012-03-13 10:00:00,9.1,9.11,9.04,9.1,11524000.0,9.1,9.11,9.04,9.1,11524000.0
2012-03-13 10:30:00,9.11,9.17,9.1,9.14,7666000.0,9.11,9.17,9.1,9.14,7666000.0
2012-03-13 11:00:00,9.15,9.15,9.11,9.13,4600000.0,9.15,9.15,9.11,9.13,4600000.0
2012-03-13 11:30:00,9.13,9.18,9.11,9.16,5946000.0,9.13,9.18,9.11,9.16,5946000.0
2012-03-13 12:00:00,9.16,9.2,9.15,9.17,3834000.0,9.16,9.2,9.15,9.17,3834000.0
2012-03-13 12:30:00,9.17,9.18,9.15,9.17,2204000.0,9.17,9.18,9.15,9.17,2204000.0
2012-03-13 13:00:00,9.17,9.18,9.13,9.15,3302000.0,9.17,9.18,9.13,9.15,3302000.0
2012-03-13 13:30:00,9.15,9.17,9.15,9.16,1628000.0,9.15,9.17,9.15,9.16,1628000.0
2012-03-13 14:00:00,9.16,9.16,9.13,9.13,3440000.0,9.16,9.16,9.13,9.13,3440000.0
2012-03-13 14:30:00,9.13,9.14,9.09,9.11,6386000.0,9.13,9.14,9.09,9.11,6386000.0
2012-03-13 15:00:00,9.11,9.18,9.11,9.17,6720000.0,9.11,9.18,9.11,9.17,6720000.0
2012-03-13 15:30:00,9.17,9.24,9.17,9.23,14550000.0,9.17,9.24,9.17,9.23,14550000.0
2012-03-14 09:30:00,9.19,9.22,9.12,9.19,13226000.0,9.19,9.22,9.12,9.19,13226000.0
2012-03-14 10:00:00,9.19,9.21,9.15,9.15,6630000.0,9.19,9.21,9.15,9.15,6630000.0
2012-03-14 10:30:00,9.16,9.17,9.13,9.15,5138000.0,9.16,9.17,9.13,9.15,5138000.0
2012-03-14 11:00:00,9.15,9.15,9.11,9.11,3242000.0,9.15,9.15,9.11,9.11,3242000.0
2012-03-14 11:30:00,9.12,9.12,9.08,9.1,4804000.0,9.12,9.12,9.08,9.1,4804000.0
2012-03-14 12:00:00,9.1,9.11,9.08,9.09,3436000.0,9.1,9.11,9.08,9.09,3436000.0
2012-03-14 12:30:00,9.09,9.13,9.08,9.12,3386000.0,9.09,9.13,9.08,9.12,3386000.0
2012-03-14 13:00:00,9.11,9.13,9.1,9.13,3664000.0,9.11,9.13,9.1,9.13,3664000.0
2012-03-14 13:30:00,9.13,9.13,9.09,9.1,3752000.0,9.13,9.13,9.09,9.1,3752000.0
2012-03-14 14:00:00,9.09,9.12,9.08,9.09,4206000.0,9.09,9.12,9.08,9.09,4206000.0
2012-03-14 14:30:00,9.09,9.09,9.06,9.08,3532000.0,9.09,9.09,9.06,9.08,3532000.0
2012-03-14 15:00:00,9.08,9.09,9.06,9.09,5966000.0,9.08,9.09,9.06,9.09,5966000.0
2012-03-14 15:30:00,9.09,9.12,9.09,9.11,7480000.0,9.09,9.12,9.09,9.11,7480000.0
2012-03-15 09:30:00,9.12,9.16,9.02,9.13,12718000.0,9.12,9.16,9.02,9.13,12718000.0
2012-03-15 10:00:00,9.13,9.16,9.1,9.14,7860000.0,9.13,9.16,9.1,9.14,7860000.0
2012-03-15 10:30:00,9.14,9.19,9.12,9.12,6074000.0,9.14,9.19,9.12,9.12,6074000.0
2012-03-15 11:00:00,9.12,9.14,9.08,9.14,6650000.0,9.12,9.14,9.08,9.14,6650000.0
2012-03-15 11:30:00,9.14,9.16,9.12,9.13,3482000.0,9.14,9.16,9.12,9.13,3482000.0
2012-03-15 12:00:00,9.13,9.15,9.12,9.14,3838000.0,9.13,9.15,9.12,9.14,3838000.0
2012-03-15 12:30:00,9.14,9.15,9.12,9.12,1912000.0,9.14,9.15,9.12,9.12,1912000.0
2012-03-15 13:00:00,9.12,9.13,9.11,9.12,2402000.0,9.12,9.13,9.11,9.12,2402000.0
2012-03-15 13:30:00,9.12,9.13,9.07,9.08,4110000.0,9.12,9.13,9.07,9.08,4110000.0
2012-03-15 14:00:00,9.08,9.13,9.06,9.12,4740000.0,9.08,9.13,9.06,9.12,4740000.0
2012-03-15 14:30:00,9.12,9.15,9.11,9.15,3592000.0,9.12,9.15,9.11,9.15,3592000.0
2012-03-15 15:00:00,9.15,9.18,9.15,9.18,4810000.0,9.15,9.18,9.15,9.18,4810000.0
2012-03-15 15:30:00,9.18,9.22,9.18,9.22,13962000.0,9.18,9.22,9.18,9.22,13962000.0
2012-03-16 09:30:00,9.16,9.2,9.12,9.15,26828000.0,9.16,9.2,9.12,9.15,26828000.0
2012-03-16 10:00:00,9.15,9.18,9.13,9.17,4244000.0,9.15,9.18,9.13,9.17,4244000.0
2012-03-16 10:30:00,9.17,9.21,9.16,9.17,4918000.0,9.17,9.21,9.16,9.17,4918000.0
2012-03-16 11:00:00,9.17,9.18,9.13,9.15,6018000.0,9.17,9.18,9.13,9.15,6018000.0
2012-03-16 11:30:00,9.15,9.18,9.14,9.17,3068000.0,9.15,9.18,9.14,9.17,3068000.0
2012-03-16 12:00:00,9.17,9.2,9.17,9.19,2016000.0,9.17,9.2,9.17,9.19,2016000.0
2012-03-16 12:30:00,9.19,9.24,9.19,9.22,3804000.0,9.19,9.24,9.19,9.22,3804000.0
2012-03-16 13:00:00,9.23,9.27,9.22,9.26,5890000.0,9.23,9.27,9.22,9.26,5890000.0
2012-03-16 13:30:00,9.26,9.28,9.25,9.28,4192000.0,9.26,9.28,9.25,9.28,4192000.0
2012-03-16 14:00:00,9.28,9.28,9.26,9.26,3950000.0,9.28,9.28,9.26,9.26,3950000.0
2012-03-16 14:30:00,9.26,9.27,9.26,9.26,2834000.0,9.26,9.27,9.26,9.26,2834000.0
2012-03-16 15:00:00,9.26,9.26,9.23,9.25,4788000.0,9.26,9.26,9.23,9.25,4788000.0
2012-03-16 15:30:00,9.25,9.26,9.24,9.25,10730000.0,9.25,9.26,9.24,9.25,10730000.0
2012-03-19 09:30:00,9.17,9.24,9.15,9.23,16342000.0,9.17,9.24,9.15,9.23,16342000.0
2012-03-19 10:00:00,9.23,9.24,9.18,9.2,5930000.0,9.23,9.24,9.18,9.2,5930000.0
2012-03-19 10:30:00,9.19,9.27,9.19,9.21,8054000.0,9.19,9.27,9.19,9.21,8054000.0
2012-03-19 11:00:00,9.21,9.22,9.2,9.22,3464000.0,9.21,9.22,9.2,9.22,3464000.0
2012-03-19 11:30:00,9.22,9.26,9.21,9.26,4694000.0,9.22,9.26,9.21,9.26,4694000.0
2012-03-19 12:00:00,9.26,9.26,9.22,9.23,3384000.0,9.26,9.26,9.22,9.23,3384000.0
2012-03-19 12:30:00,9.23,9.25,9.22,9.25,4244000.0,9.23,9.25,9.22,9.25,4244000.0
2012-03-19 13:00:00,9.25,9.28,9.24,9.28,3404000.0,9.25,9.28,9.24,9.28,3404000.0
2012-03-19 13:30:00,9.28,9.33,9.26,9.32,6426000.0,9.28,9.33,9.26,9.32,6426000.0
2012-03-19 14:00:00,9.32,9.33,9.29,9.29,2270000.0,9.32,9.33,9.29,9.29,2270000.0
2012-03-19 14:30:00,9.29,9.3,9.27,9.29,2258000.0,9.29,9.3,9.27,9.29,2258000.0
2012-03-19 15:00:00,9.29,9.32,9.27,9.3,4138000.0,9.29,9.32,9.27,9.3,4138000.0
2012-03-19 15:30:00,9.3,9.32,9.27,9.28,8726000.0,9.3,9.32,9.27,9.28,8726000.0
2012-03-20 09:30:00,9.24,9.24,9.14,9.17,9904000.0,9.24,9.24,9.14,9.17,9904000.0
2012-03-20 10:00:00,9.17,9.24,9.16,9.23,5692000.0,9.17,9.24,9.16,9.23,5692000.0
2012-03-20 10:30:00,9.23,9.24,9.18,9.23,5356000.0,9.23,9.24,9.18,9.23,5356000.0
2012-03-20 11:00:00,9.23,9.27,9.21,9.25,5640000.0,9.23,9.27,9.21,9.25,5640000.0
2012-03-20 11:30:00,9.25,9.29,9.24,9.28,4444000.0,9.25,9.29,9.24,9.28,4444000.0
2012-03-20 12:00:00,9.28,9.37,9.27,9.37,13100000.0,9.28,9.37,9.27,9.37,13100000.0
2012-03-20 12:30:00,9.37,9.5,9.37,9.48,18992000.0,9.37,9.5,9.37,9.48,18992000.0
2012-03-20 13:00:00,9.48,9.54,9.46,9.52,15060000.0,9.48,9.54,9.46,9.52,15060000.0
2012-03-20 13:30:00,9.52,9.65,9.52,9.64,18246000.0,9.52,9.65,9.52,9.64,18246000.0
2012-03-20 14:00:00,9.64,9.72,9.63,9.68,28756000.0,9.64,9.72,9.63,9.68,28756000.0
2012-03-20 14:30:00,9.68,9.71,9.64,9.7,14010000.0,9.68,9.71,9.64,9.7,14010000.0
2012-03-20 15:00:00,9.7,9.72,9.66,9.67,12254000.0,9.7,9.72,9.66,9.67,12254000.0
2012-03-20 15:30:00,9.67,9.68,9.59,9.61,21338000.0,9.67,9.68,9.59,9.61,21338000.0
2012-03-21 09:30:00,9.63,9.71,9.56,9.62,19454000.0,9.63,9.71,9.56,9.62,19454000.0
2012-03-21 10:00:00,9.62,9.66,9.57,9.66,10208000.0,9.62,9.66,9.57,9.66,10208000.0
2012-03-21 10:30:00,9.66,9.66,9.58,9.59,8722000.0,9.66,9.66,9.58,9.59,8722000.0
2012-03-21 11:00:00,9.59,9.61,9.56,9.61,5494000.0,9.59,9.61,9.56,9.61,5494000.0
2012-03-21 11:30:00,9.61,9.63,9.6,9.61,2634000.0,9.61,9.63,9.6,9.61,2634000.0
2012-03-21 12:00:00,9.61,9.66,9.6,9.65,3108000.0,9.61,9.66,9.6,9.65,3108000.0
2012-03-21 12:30:00,9.65,9.69,9.64,9.67,4556000.0,9.65,9.69,9.64,9.67,4556000.0
2012-03-21 13:00:00,9.67,9.67,9.62,9.62,2576000.0,9.67,9.67,9.62,9.62,2576000.0
2012-03-21 13:30:00,9.62,9.64,9.61,9.62,1774000.0,9.62,9.64,9.61,9.62,1774000.0
2012-03-21 14:00:00,9.62,9.64,9.61,9.62,2858000.0,9.62,9.64,9.61,9.62,2858000.0
2012-03-21 14:30:00,9.62,9.64,9.61,9.62,2946000.0,9.62,9.64,9.61,9.62,2946000.0
2012-03-21 15:00:00,9.62,9.64,9.61,9.62,3414000.0,9.62,9.64,9.61,9.62,3414000.0
2012-03-21 15:30:00,9.62,9.62,9.57,9.59,10602000.0,9.62,9.62,9.57,9.59,10602000.0
2012-03-22 09:30:00,9.53,9.66,9.51,9.61,14200000.0,9.53,9.66,9.51,9.61,14200000.0
2012-03-22 10:00:00,9.61,9.66,9.56,9.57,5018000.0,9.61,9.66,9.56,9.57,5018000.0
2012-03-22 10:30:00,9.57,9.62,9.57,9.58,5820000.0,9.57,9.62,9.57,9.58,5820000.0
2012-03-22 11:00:00,9.58,9.61,9.55,9.58,5800000.0,9.58,9.61,9.55,9.58,5800000.0
2012-03-22 11:30:00,9.58,9.63,9.58,9.6,3244000.0,9.58,9.63,9.58,9.6,3244000.0
2012-03-22 12:00:00,9.6,9.65,9.6,9.65,4014000.0,9.6,9.65,9.6,9.65,4014000.0
2012-03-22 12:30:00,9.65,9.7,9.63,9.7,3780000.0,9.65,9.7,9.63,9.7,3780000.0
2012-03-22 13:00:00,9.7,9.7,9.63,9.64,5848000.0,9.7,9.7,9.63,9.64,5848000.0
2012-03-22 13:30:00,9.64,9.67,9.63,9.64,3842000.0,9.64,9.67,9.63,9.64,3842000.0
2012-03-22 14:00:00,9.64,9.64,9.59,9.62,3714000.0,9.64,9.64,9.59,9.62,3714000.0
2012-03-22 14:30:00,9.62,9.63,9.61,9.62,2046000.0,9.62,9.63,9.61,9.62,2046000.0
2012-03-22 15:00:00,9.62,9.62,9.58,9.59,6098000.0,9.62,9.62,9.58,9.59,6098000.0
2012-03-22 15:30:00,9.59,9.64,9.58,9.62,6064000.0,9.59,9.64,9.58,9.62,6064000.0
2012-03-23 09:30:00,9.59,9.78,9.59,9.76,23046000.0,9.59,9.78,9.59,9.76,23046000.0
2012-03-23 10:00:00,9.76,9.77,9.67,9.73,13658000.0,9.76,9.77,9.67,9.73,13658000.0
2012-03-23 10:30:00,9.74,9.81,9.73,9.8,14660000.0,9.74,9.81,9.73,9.8,14660000.0
2012-03-23 11:00:00,9.8,9.81,9.76,9.81,7072000.0,9.8,9.81,9.76,9.81,7072000.0
2012-03-23 11:30:00,9.81,9.81,9.76,9.78,7800000.0,9.81,9.81,9.76,9.78,7800000.0
2012-03-23 12:00:00,9.77,9.78,9.74,9.75,5838000.0,9.77,9.78,9.74,9.75,5838000.0
2012-03-23 12:30:00,9.75,9.77,9.75,9.77,3766000.0,9.75,9.77,9.75,9.77,3766000.0
2012-03-23 13:00:00,9.76,9.78,9.74,9.74,3132000.0,9.76,9.78,9.74,9.74,3132000.0
2012-03-23 13:30:00,9.75,9.75,9.73,9.74,5272000.0,9.75,9.75,9.73,9.74,5272000.0
2012-03-23 14:00:00,9.74,9.8,9.73,9.78,7878000.0,9.74,9.8,9.73,9.78,7878000.0
2012-03-23 14:30:00,9.78,9.78,9.75,9.77,3078000.0,9.78,9.78,9.75,9.77,3078000.0
2012-03-23 15:00:00,9.77,9.78,9.75,9.77,5346000.0,9.77,9.78,9.75,9.77,5346000.0
2012-03-23 15:30:00,9.77,9.78,9.75,9.75,10996000.0,9.77,9.78,9.75,9.75,10996000.0
2012-03-26 09:30:00,9.82,9.93,9.78,9.92,18314000.0,9.82,9.93,9.78,9.92,18314000.0
2012-03-26 10:00:00,9.92,10.0,9.9,9.98,21882000.0,9.92,10.0,9.9,9.98,21882000.0
2012-03-26 10:30:00,9.98,10.0,9.97,9.98,10500000.0,9.98,10.0,9.97,9.98,10500000.0
2012-03-26 11:00:00,9.98,9.99,9.93,9.98,8134000.0,9.98,9.99,9.93,9.98,8134000.0
2012-03-26 11:30:00,9.98,9.99,9.94,9.96,5368000.0,9.98,9.99,9.94,9.96,5368000.0
2012-03-26 12:00:00,9.96,9.98,9.94,9.96,4170000.0,9.96,9.98,9.94,9.96,4170000.0
2012-03-26 12:30:00,9.96,10.0,9.93,9.99,8220000.0,9.96,10.0,9.93,9.99,8220000.0
2012-03-26 13:00:00,9.99,9.99,9.98,9.99,5184000.0,9.99,9.99,9.98,9.99,5184000.0
2012-03-26 13:30:00,9.99,10.08,9.99,10.08,13692000.0,9.99,10.08,9.99,10.08,13692000.0
2012-03-26 14:00:00,10.08,10.13,10.07,10.13,10622000.0,10.08,10.13,10.07,10.13,10622000.0
2012-03-26 14:30:00,10.13,10.13,10.07,10.09,8942000.0,10.13,10.13,10.07,10.09,8942000.0
2012-03-26 15:00:00,10.09,10.15,10.08,10.13,10482000.0,10.09,10.15,10.08,10.13,10482000.0
2012-03-26 15:30:00,10.13,10.14,10.11,10.14,16726000.0,10.13,10.14,10.11,10.14,16726000.0
2012-03-27 09:30:00,10.18,10.32,10.14,10.21,33124000.0,10.18,10.32,10.14,10.21,33124000.0
2012-03-27 10:00:00,10.21,10.29,10.19,10.27,15812000.0,10.21,10.29,10.19,10.27,15812000.0
2012-03-27 10:30:00,10.27,10.36,10.27,10.32,19676000.0,10.27,10.36,10.27,10.32,19676000.0
2012-03-27 11:00:00,10.32,10.38,10.32,10.34,13030000.0,10.32,10.38,10.32,10.34,13030000.0
2012-03-27 11:30:00,10.34,10.44,10.34,10.4,14446000.0,10.34,10.44,10.34,10.4,14446000.0
2012-03-27 12:00:00,10.4,10.47,10.39,10.46,11046000.0,10.4,10.47,10.39,10.46,11046000.0
2012-03-27 12:30:00,10.46,10.48,10.45,10.46,8394000.0,10.46,10.48,10.45,10.46,8394000.0
2012-03-27 13:00:00,10.46,10.47,10.44,10.46,6442000.0,10.46,10.47,10.44,10.46,6442000.0
2012-03-27 13:30:00,10.46,10.49,10.43,10.47,9282000.0,10.46,10.49,10.43,10.47,9282000.0
2012-03-27 14:00:00,10.47,10.49,10.46,10.48,6170000.0,10.47,10.49,10.46,10.48,6170000.0
2012-03-27 14:30:00,10.48,10.49,10.44,10.45,6304000.0,10.48,10.49,10.44,10.45,6304000.0
2012-03-27 15:00:00,10.45,10.46,10.29,10.3,17082000.0,10.45,10.46,10.29,10.3,17082000.0
2012-03-27 15:30:00,10.3,10.35,10.26,10.27,20374000.0,10.3,10.35,10.26,10.27,20374000.0
2012-03-28 09:30:00,10.31,10.35,10.23,10.28,20530000.0,10.31,10.35,10.23,10.28,20530000.0
2012-03-28 10:00:00,10.27,10.3,10.18,10.2,12966000.0,10.27,10.3,10.18,10.2,12966000.0
2012-03-28 10:30:00,10.2,10.2,10.12,10.16,12638000.0,10.2,10.2,10.12,10.16,12638000.0
2012-03-28 11:00:00,10.16,10.17,10.13,10.15,6978000.0,10.16,10.17,10.13,10.15,6978000.0
2012-03-28 11:30:00,10.15,10.16,10.06,10.09,8116000.0,10.15,10.16,10.06,10.09,8116000.0
2012-03-28 12:00:00,10.09,10.1,10.02,10.04,9754000.0,10.09,10.1,10.02,10.04,9754000.0
2012-03-28 12:30:00,10.04,10.07,10.03,10.03,6854000.0,10.04,10.07,10.03,10.03,6854000.0
2012-03-28 13:00:00,10.04,10.11,10.02,10.04,7532000.0,10.04,10.11,10.02,10.04,7532000.0
2012-03-28 13:30:00,10.04,10.08,10.03,10.07,3198000.0,10.04,10.08,10.03,10.07,3198000.0
2012-03-28 14:00:00,10.07,10.07,10.02,10.05,3718000.0,10.07,10.07,10.02,10.05,3718000.0
2012-03-28 14:30:00,10.05,10.07,10.02,10.06,5956000.0,10.05,10.07,10.02,10.06,5956000.0
2012-03-28 15:00:00,10.06,10.09,10.06,10.07,6762000.0,10.06,10.09,10.06,10.07,6762000.0
2012-03-28 15:30:00,10.07,10.08,10.05,10.06,11556000.0,10.07,10.08,10.05,10.06,11556000.0
2012-03-29 09:30:00,10.07,10.25,10.03,10.21,23060000.0,10.07,10.25,10.03,10.21,23060000.0
2012-03-29 10:00:00,10.21,10.22,10.13,10.13,10814000.0,10.21,10.22,10.13,10.13,10814000.0
2012-03-29 10:30:00,10.13,10.23,10.11,10.22,8814000.0,10.13,10.23,10.11,10.22,8814000.0
2012-03-29 11:00:00,10.21,10.27,10.13,10.13,11014000.0,10.21,10.27,10.13,10.13,11014000.0
2012-03-29 11:30:00,10.14,10.17,10.06,10.08,10010000.0,10.14,10.17,10.06,10.08,10010000.0
2012-03-29 12:00:00,10.08,10.13,10.05,10.12,6108000.0,10.08,10.13,10.05,10.12,6108000.0
2012-03-29 12:30:00,10.12,10.14,10.08,10.13,5296000.0,10.12,10.14,10.08,10.13,5296000.0
2012-03-29 13:00:00,10.13,10.13,10.09,10.1,3248000.0,10.13,10.13,10.09,10.1,3248000.0
2012-03-29 13:30:00,10.1,10.11,10.07,10.11,3152000.0,10.1,10.11,10.07,10.11,3152000.0
2012-03-29 14:00:00,10.11,10.2,10.11,10.2,5100000.0,10.11,10.2,10.11,10.2,5100000.0
2012-03-29 14:30:00,10.2,10.21,10.18,10.2,3988000.0,10.2,10.21,10.18,10.2,3988000.0
2012-03-29 15:00:00,10.2,10.26,10.18,10.25,7386000.0,10.2,10.26,10.18,10.25,7386000.0
2012-03-29 15:30:00,10.25,10.26,10.22,10.24,8990000.0,10.25,10.26,10.22,10.24,8990000.0
2012-03-30 09:30:00,10.25,10.34,10.18,10.19,17580000.0,10.25,10.34,10.18,10.19,17580000.0
2012-03-30 10:00:00,10.18,10.26,10.17,10.2,11662000.0,10.18,10.26,10.17,10.2,11662000.0
2012-03-30 10:30:00,10.21,10.21,10.09,10.16,11724000.0,10.21,10.21,10.09,10.16,11724000.0
2012-03-30 11:00:00,10.16,10.2,10.16,10.2,5490000.0,10.16,10.2,10.16,10.2,5490000.0
2012-03-30 11:30:00,10.2,10.22,10.17,10.19,4820000.0,10.2,10.22,10.17,10.19,4820000.0
2012-03-30 12:00:00,10.19,10.2,10.17,10.19,2334000.0,10.19,10.2,10.17,10.19,2334000.0
2012-03-30 12:30:00,10.19,10.21,10.18,10.18,2880000.0,10.19,10.21,10.18,10.18,2880000.0
2012-03-30 13:00:00,10.18,10.22,10.18,10.21,2068000.0,10.18,10.22,10.18,10.21,2068000.0
2012-03-30 13:30:00,10.2,10.22,10.2,10.22,1560000.0,10.2,10.22,10.2,10.22,1560000.0
2012-03-30 14:00:00,10.22,10.22,10.17,10.17,3088000.0,10.22,10.22,10.17,10.17,3088000.0
2012-03-30 14:30:00,10.17,10.19,10.14,10.14,3988000.0,10.17,10.19,10.14,10.14,3988000.0
2012-03-30 15:00:00,10.14,10.16,10.13,10.15,3840000.0,10.14,10.16,10.13,10.15,3840000.0
2012-03-30 15:30:00,10.15,10.17,10.13,10.13,8824000.0,10.15,10.17,10.13,10.13,8824000.0
2012-04-02 09:30:00,9.92,9.98,9.85,9.91,24084000.0,9.92,9.98,9.85,9.91,24084000.0
2012-04-02 10:00:00,9.91,9.98,9.91,9.91,14178000.0,9.91,9.98,9.91,9.91,14178000.0
2012-04-02 10:30:00,9.91,9.92,9.87,9.89,10064000.0,9.91,9.92,9.87,9.89,10064000.0
2012-04-02 11:00:00,9.89,9.9,9.86,9.86,9656000.0,9.89,9.9,9.86,9.86,9656000.0
2012-04-02 11:30:00,9.86,9.95,9.85,9.94,8752000.0,9.86,9.95,9.85,9.94,8752000.0
2012-04-02 12:00:00,9.94,9.96,9.92,9.95,5572000.0,9.94,9.96,9.92,9.95,5572000.0
2012-04-02 12:30:00,9.95,9.97,9.94,9.95,5632000.0,9.95,9.97,9.94,9.95,5632000.0
2012-04-02 13:00:00,9.95,9.96,9.91,9.93,4586000.0,9.95,9.96,9.91,9.93,4586000.0
2012-04-02 13:30:00,9.93,9.97,9.92,9.96,4252000.0,9.93,9.97,9.92,9.96,4252000.0
2012-04-02 14:00:00,9.96,9.97,9.92,9.95,3698000.0,9.96,9.97,9.92,9.95,3698000.0
2012-04-02 14:30:00,9.95,10.0,9.95,9.96,6176000.0,9.95,10.0,9.95,9.96,6176000.0
2012-04-02 15:00:00,9.96,9.98,9.95,9.96,6972000.0,9.96,9.98,9.95,9.96,6972000.0
2012-04-02 15:30:00,9.96,9.96,9.89,9.91,14318000.0,9.96,9.96,9.89,9.91,14318000.0
2012-04-03 09:30:00,9.91,10.05,9.88,10.04,17956000.0,9.91,10.05,9.88,10.04,17956000.0
2012-04-03 10:00:00,10.04,10.11,10.02,10.1,14668000.0,10.04,10.11,10.02,10.1,14668000.0
2012-04-03 10:30:00,10.1,10.11,10.05,10.1,9454000.0,10.1,10.11,10.05,10.1,9454000.0
2012-04-03 11:00:00,10.11,10.12,10.03,10.05,9026000.0,10.11,10.12,10.03,10.05,9026000.0
2012-04-03 11:30:00,10.04,10.07,10.03,10.05,4596000.0,10.04,10.07,10.03,10.05,4596000.0
2012-04-03 12:00:00,10.05,10.06,10.01,10.03,5096000.0,10.05,10.06,10.01,10.03,5096000.0
2012-04-03 12:30:00,10.02,10.05,10.02,10.05,2388000.0,10.02,10.05,10.02,10.05,2388000.0
2012-04-03 13:00:00,10.05,10.05,10.01,10.02,2772000.0,10.05,10.05,10.01,10.02,2772000.0
2012-04-03 13:30:00,10.02,10.05,10.02,10.05,2078000.0,10.02,10.05,10.02,10.05,2078000.0
2012-04-03 14:00:00,10.04,10.04,9.98,10.01,5538000.0,10.04,10.04,9.98,10.01,5538000.0
2012-04-03 14:30:00,10.01,10.02,9.96,9.99,4906000.0,10.01,10.02,9.96,9.99,4906000.0
2012-04-03 15:00:00,9.99,10.0,9.95,9.95,5726000.0,9.99,10.0,9.95,9.95,5726000.0
2012-04-03 15:30:00,9.96,10.0,9.94,9.98,10538000.0,9.96,10.0,9.94,9.98,10538000.0
2012-04-04 09:30:00,9.85,9.88,9.78,9.83,16120000.0,9.85,9.88,9.78,9.83,16120000.0
2012-04-04 10:00:00,9.82,9.83,9.69,9.7,13896000.0,9.82,9.83,9.69,9.7,13896000.0
2012-04-04 10:30:00,9.7,9.73,9.66,9.66,13710000.0,9.7,9.73,9.66,9.66,13710000.0
2012-04-04 11:00:00,9.66,9.72,9.66,9.69,8824000.0,9.66,9.72,9.66,9.69,8824000.0
2012-04-04 11:30:00,9.69,9.71,9.66,9.66,5358000.0,9.69,9.71,9.66,9.66,5358000.0
2012-04-04 12:00:00,9.66,9.68,9.65,9.66,5192000.0,9.66,9.68,9.65,9.66,5192000.0
2012-04-04 12:30:00,9.66,9.67,9.63,9.64,3838000.0,9.66,9.67,9.63,9.64,3838000.0
2012-04-04 13:00:00,9.64,9.64,9.62,9.62,3846000.0,9.64,9.64,9.62,9.62,3846000.0
2012-04-04 13:30:00,9.62,9.66,9.62,9.65,4350000.0,9.62,9.66,9.62,9.65,4350000.0
2012-04-04 14:00:00,9.65,9.67,9.63,9.65,3368000.0,9.65,9.67,9.63,9.65,3368000.0
2012-04-04 14:30:00,9.65,9.68,9.63,9.67,4138000.0,9.65,9.68,9.63,9.67,4138000.0
2012-04-04 15:00:00,9.67,9.72,9.66,9.72,6246000.0,9.67,9.72,9.66,9.72,6246000.0
2012-04-04 15:30:00,9.72,9.74,9.67,9.69,14002000.0,9.72,9.74,9.67,9.69,14002000.0
2012-04-05 09:30:00,9.68,9.77,9.68,9.71,11480000.0,9.68,9.77,9.68,9.71,11480000.0
2012-04-05 10:00:00,9.71,9.73,9.69,9.71,6564000.0,9.71,9.73,9.69,9.71,6564000.0
2012-04-05 10:30:00,9.71,9.76,9.71,9.76,3856000.0,9.71,9.76,9.71,9.76,3856000.0
2012-04-05 11:00:00,9.76,9.79,9.75,9.75,6610000.0,9.76,9.79,9.75,9.75,6610000.0
2012-04-05 11:30:00,9.75,9.8,9.75,9.8,4938000.0,9.75,9.8,9.75,9.8,4938000.0
2012-04-05 12:00:00,9.8,9.8,9.76,9.77,2994000.0,9.8,9.8,9.76,9.77,2994000.0
2012-04-05 12:30:00,9.77,9.78,9.74,9.76,2522000.0,9.77,9.78,9.74,9.76,2522000.0
2012-04-05 13:00:00,9.77,9.78,9.76,9.77,1954000.0,9.77,9.78,9.76,9.77,1954000.0
2012-04-05 13:30:00,9.77,9.77,9.73,9.73,3132000.0,9.77,9.77,9.73,9.73,3132000.0
2012-04-05 14:00:00,9.74,9.74,9.73,9.73,1864000.0,9.74,9.74,9.73,9.73,1864000.0
2012-04-05 14:30:00,9.73,9.75,9.71,9.75,2566000.0,9.73,9.75,9.71,9.75,2566000.0
2012-04-05 15:00:00,9.75,9.75,9.72,9.73,2710000.0,9.75,9.75,9.72,9.73,2710000.0
2012-04-05 15:30:00,9.73,9.75,9.72,9.72,7236000.0,9.73,9.75,9.72,9.72,7236000.0
2012-04-09 09:30:00,9.6,9.64,9.53,9.57,9176000.0,9.6,9.64,9.53,9.57,9176000.0
2012-04-09 10:00:00,9.57,9.68,9.56,9.66,7764000.0,9.57,9.68,9.56,9.66,7764000.0
2012-04-09 10:30:00,9.66,9.71,9.63,9.67,6894000.0,9.66,9.71,9.63,9.67,6894000.0
2012-04-09 11:00:00,9.67,9.67,9.61,9.61,6028000.0,9.67,9.67,9.61,9.61,6028000.0
2012-04-09 11:30:00,9.61,9.63,9.6,9.62,3662000.0,9.61,9.63,9.6,9.62,3662000.0
2012-04-09 12:00:00,9.62,9.63,9.61,9.61,1504000.0,9.62,9.63,9.61,9.61,1504000.0
2012-04-09 12:30:00,9.61,9.66,9.61,9.66,2176000.0,9.61,9.66,9.61,9.66,2176000.0
2012-04-09 13:00:00,9.66,9.67,9.64,9.64,3264000.0,9.66,9.67,9.64,9.64,3264000.0
2012-04-09 13:30:00,9.64,9.68,9.64,9.66,4638000.0,9.64,9.68,9.64,9.66,4638000.0
2012-04-09 14:00:00,9.66,9.66,9.64,9.65,2220000.0,9.66,9.66,9.64,9.65,2220000.0
2012-04-09 14:30:00,9.65,9.65,9.63,9.65,1756000.0,9.65,9.65,9.63,9.65,1756000.0
2012-04-09 15:00:00,9.65,9.65,9.63,9.63,2666000.0,9.65,9.65,9.63,9.63,2666000.0
2012-04-09 15:30:00,9.63,9.63,9.59,9.6,6124000.0,9.63,9.63,9.59,9.6,6124000.0
2012-04-10 09:30:00,9.63,9.68,9.61,9.63,8994000.0,9.63,9.68,9.61,9.63,8994000.0
2012-04-10 10:00:00,9.63,9.64,9.55,9.58,7174000.0,9.63,9.64,9.55,9.58,7174000.0
2012-04-10 10:30:00,9.58,9.58,9.55,9.57,3934000.0,9.58,9.58,9.55,9.57,3934000.0
2012-04-10 11:00:00,9.57,9.59,9.54,9.57,4900000.0,9.57,9.59,9.54,9.57,4900000.0
2012-04-10 11:30:00,9.57,9.57,9.46,9.49,6518000.0,9.57,9.57,9.46,9.49,6518000.0
2012-04-10 12:00:00,9.48,9.49,9.41,9.46,6452000.0,9.48,9.49,9.41,9.46,6452000.0
2012-04-10 12:30:00,9.46,9.46,9.39,9.41,5574000.0,9.46,9.46,9.39,9.41,5574000.0
2012-04-10 13:00:00,9.41,9.42,9.34,9.4,6180000.0,9.41,9.42,9.34,9.4,6180000.0
2012-04-10 13:30:00,9.4,9.43,9.37,9.42,3442000.0,9.4,9.43,9.37,9.42,3442000.0
2012-04-10 14:00:00,9.42,9.42,9.38,9.39,5228000.0,9.42,9.42,9.38,9.39,5228000.0
2012-04-10 14:30:00,9.39,9.4,9.33,9.37,5242000.0,9.39,9.4,9.33,9.37,5242000.0
2012-04-10 15:00:00,9.37,9.39,9.33,9.35,6624000.0,9.37,9.39,9.33,9.35,6624000.0
2012-04-10 15:30:00,9.34,9.37,9.33,9.35,11990000.0,9.34,9.37,9.33,9.35,11990000.0
2012-04-11 09:30:00,9.48,9.55,9.44,9.53,13106000.0,9.48,9.55,9.44,9.53,13106000.0
2012-04-11 10:00:00,9.53,9.56,9.51,9.56,8928000.0,9.53,9.56,9.51,9.56,8928000.0
2012-04-11 10:30:00,9.56,9.6,9.56,9.57,8084000.0,9.56,9.6,9.56,9.57,8084000.0
2012-04-11 11:00:00,9.57,9.58,9.53,9.54,4472000.0,9.57,9.58,9.53,9.54,4472000.0
2012-04-11 11:30:00,9.54,9.55,9.49,9.49,6534000.0,9.54,9.55,9.49,9.49,6534000.0
2012-04-11 12:00:00,9.49,9.5,9.46,9.47,4246000.0,9.49,9.5,9.46,9.47,4246000.0
2012-04-11 12:30:00,9.47,9.47,9.42,9.46,2976000.0,9.47,9.47,9.42,9.46,2976000.0
2012-04-11 13:00:00,9.46,9.48,9.44,9.45,2344000.0,9.46,9.48,9.44,9.45,2344000.0
2012-04-11 13:30:00,9.45,9.46,9.44,9.44,1694000.0,9.45,9.46,9.44,9.44,1694000.0
2012-04-11 14:00:00,9.45,9.46,9.36,9.37,5016000.0,9.45,9.46,9.36,9.37,5016000.0
2012-04-11 14:30:00,9.38,9.41,9.34,9.39,7460000.0,9.38,9.41,9.34,9.39,7460000.0
2012-04-11 15:00:00,9.4,9.44,9.37,9.41,6178000.0,9.4,9.44,9.37,9.41,6178000.0
2012-04-11 15:30:00,9.41,9.42,9.37,9.4,8902000.0,9.41,9.42,9.37,9.4,8902000.0
2012-04-12 09:30:00,9.4,9.51,9.28,9.45,15594000.0,9.4,9.51,9.28,9.45,15594000.0
2012-04-12 10:00:00,9.45,9.55,9.44,9.53,8622000.0,9.45,9.55,9.44,9.53,8622000.0
2012-04-12 10:30:00,9.53,9.61,9.51,9.55,9294000.0,9.53,9.61,9.51,9.55,9294000.0
2012-04-12 11:00:00,9.55,9.56,9.51,9.54,4496000.0,9.55,9.56,9.51,9.54,4496000.0
2012-04-12 11:30:00,9.54,9.56,9.52,9.54,3274000.0,9.54,9.56,9.52,9.54,3274000.0
2012-04-12 12:00:00,9.54,9.54,9.49,9.51,3910000.0,9.54,9.54,9.49,9.51,3910000.0
2012-04-12 12:30:00,9.51,9.54,9.49,9.54,3570000.0,9.51,9.54,9.49,9.54,3570000.0
2012-04-12 13:00:00,9.54,9.55,9.49,9.49,3076000.0,9.54,9.55,9.49,9.49,3076000.0
2012-04-12 13:30:00,9.49,9.5,9.45,9.47,3704000.0,9.49,9.5,9.45,9.47,3704000.0
2012-04-12 14:00:00,9.47,9.51,9.46,9.48,2486000.0,9.47,9.51,9.46,9.48,2486000.0
2012-04-12 14:30:00,9.48,9.54,9.47,9.53,2904000.0,9.48,9.54,9.47,9.53,2904000.0
2012-04-12 15:00:00,9.53,9.55,9.53,9.54,5016000.0,9.53,9.55,9.53,9.54,5016000.0
2012-04-12 15:30:00,9.54,9.57,9.53,9.53,9726000.0,9.54,9.57,9.53,9.53,9726000.0
2012-04-13 09:30:00,9.5,9.5,9.41,9.42,9396000.0,9.5,9.5,9.41,9.42,9396000.0
2012-04-13 10:00:00,9.42,9.43,9.35,9.37,7304000.0,9.42,9.43,9.35,9.37,7304000.0
2012-04-13 10:30:00,9.37,9.37,9.31,9.34,7210000.0,9.37,9.37,9.31,9.34,7210000.0
2012-04-13 11:00:00,9.34,9.36,9.32,9.34,6308000.0,9.34,9.36,9.32,9.34,6308000.0
2012-04-13 11:30:00,9.34,9.38,9.33,9.36,3538000.0,9.34,9.38,9.33,9.36,3538000.0
2012-04-13 12:00:00,9.36,9.39,9.36,9.39,2610000.0,9.36,9.39,9.36,9.39,2610000.0
2012-04-13 12:30:00,9.39,9.42,9.38,9.42,2472000.0,9.39,9.42,9.38,9.42,2472000.0
2012-04-13 13:00:00,9.42,9.42,9.4,9.42,1768000.0,9.42,9.42,9.4,9.42,1768000.0
2012-04-13 13:30:00,9.42,9.45,9.41,9.41,2226000.0,9.42,9.45,9.41,9.41,2226000.0
2012-04-13 14:00:00,9.41,9.43,9.4,9.42,2884000.0,9.41,9.43,9.4,9.42,2884000.0
2012-04-13 14:30:00,9.42,9.44,9.41,9.44,2692000.0,9.42,9.44,9.41,9.44,2692000.0
2012-04-13 15:00:00,9.43,9.48,9.43,9.46,3214000.0,9.43,9.48,9.43,9.46,3214000.0
2012-04-13 15:30:00,9.46,9.47,9.41,9.42,7846000.0,9.46,9.47,9.41,9.42,7846000.0
2012-04-16 09:30:00,9.45,9.47,9.27,9.28,13422000.0,9.45,9.47,9.27,9.28,13422000.0
2012-04-16 10:00:00,9.28,9.3,9.18,9.24,11376000.0,9.28,9.3,9.18,9.24,11376000.0
2012-04-16 10:30:00,9.23,9.31,9.22,9.3,5512000.0,9.23,9.31,9.22,9.3,5512000.0
2012-04-16 11:00:00,9.3,9.32,9.27,9.29,4634000.0,9.3,9.32,9.27,9.29,4634000.0
2012-04-16 11:30:00,9.29,9.29,9.23,9.24,3714000.0,9.29,9.29,9.23,9.24,3714000.0
2012-04-16 12:00:00,9.24,9.28,9.24,9.25,4024000.0,9.24,9.28,9.24,9.25,4024000.0
2012-04-16 12:30:00,9.25,9.27,9.23,9.27,2258000.0,9.25,9.27,9.23,9.27,2258000.0
2012-04-16 13:00:00,9.27,9.32,9.26,9.3,4810000.0,9.27,9.32,9.26,9.3,4810000.0
2012-04-16 13:30:00,9.3,9.33,9.28,9.29,4132000.0,9.3,9.33,9.28,9.29,4132000.0
2012-04-16 14:00:00,9.29,9.3,9.26,9.3,3528000.0,9.29,9.3,9.26,9.3,3528000.0
2012-04-16 14:30:00,9.3,9.33,9.3,9.31,4250000.0,9.3,9.33,9.3,9.31,4250000.0
2012-04-16 15:00:00,9.31,9.32,9.27,9.29,4266000.0,9.31,9.32,9.27,9.29,4266000.0
2012-04-16 15:30:00,9.29,9.3,9.25,9.27,8912000.0,9.29,9.3,9.25,9.27,8912000.0
2012-04-17 09:30:00,9.36,9.41,9.34,9.38,6700000.0,9.36,9.41,9.34,9.38,6700000.0
2012-04-17 10:00:00,9.38,9.44,9.36,9.42,5218000.0,9.38,9.44,9.36,9.42,5218000.0
2012-04-17 10:30:00,9.42,9.45,9.4,9.44,3892000.0,9.42,9.45,9.4,9.44,3892000.0
2012-04-17 11:00:00,9.44,9.49,9.44,9.46,5514000.0,9.44,9.49,9.44,9.46,5514000.0
2012-04-17 11:30:00,9.46,9.49,9.45,9.47,3700000.0,9.46,9.49,9.45,9.47,3700000.0
2012-04-17 12:00:00,9.47,9.5,9.46,9.5,2694000.0,9.47,9.5,9.46,9.5,2694000.0
2012-04-17 12:30:00,9.5,9.5,9.46,9.47,2306000.0,9.5,9.5,9.46,9.47,2306000.0
2012-04-17 13:00:00,9.47,9.47,9.44,9.46,2694000.0,9.47,9.47,9.44,9.46,2694000.0
2012-04-17 13:30:00,9.46,9.48,9.45,9.47,2178000.0,9.46,9.48,9.45,9.47,2178000.0
2012-04-17 14:00:00,9.47,9.49,9.47,9.47,1854000.0,9.47,9.49,9.47,9.47,1854000.0
2012-04-17 14:30:00,9.47,9.49,9.47,9.48,2244000.0,9.47,9.49,9.47,9.48,2244000.0
2012-04-17 15:00:00,9.48,9.48,9.45,9.47,2930000.0,9.48,9.48,9.45,9.47,2930000.0
2012-04-17 15:30:00,9.47,9.47,9.42,9.42,8402000.0,9.47,9.47,9.42,9.42,8402000.0
2012-04-18 09:30:00,9.44,9.61,9.44,9.6,14040000.0,9.44,9.61,9.44,9.6,14040000.0
2012-04-18 10:00:00,9.6,9.67,9.58,9.65,10742000.0,9.6,9.67,9.58,9.65,10742000.0
2012-04-18 10:30:00,9.65,9.65,9.61,9.61,3796000.0,9.65,9.65,9.61,9.61,3796000.0
2012-04-18 11:00:00,9.61,9.62,9.54,9.58,6544000.0,9.61,9.62,9.54,9.58,6544000.0
2012-04-18 11:30:00,9.59,9.62,9.54,9.6,5560000.0,9.59,9.62,9.54,9.6,5560000.0
2012-04-18 12:00:00,9.6,9.62,9.58,9.59,3918000.0,9.6,9.62,9.58,9.59,3918000.0
2012-04-18 12:30:00,9.59,9.61,9.58,9.6,3442000.0,9.59,9.61,9.58,9.6,3442000.0
2012-04-18 13:00:00,9.6,9.64,9.59,9.62,4388000.0,9.6,9.64,9.59,9.62,4388000.0
2012-04-18 13:30:00,9.62,9.62,9.59,9.6,2532000.0,9.62,9.62,9.59,9.6,2532000.0
2012-04-18 14:00:00,9.6,9.67,9.58,9.65,3600000.0,9.6,9.67,9.58,9.65,3600000.0
2012-04-18 14:30:00,9.65,9.66,9.63,9.65,3832000.0,9.65,9.66,9.63,9.65,3832000.0
2012-04-18 15:00:00,9.65,9.66,9.59,9.6,4750000.0,9.65,9.66,9.59,9.6,4750000.0
2012-04-18 15:30:00,9.6,9.61,9.55,9.55,7168000.0,9.6,9.61,9.55,9.55,7168000.0
2012-04-19 09:30:00,9.65,9.73,9.6,9.67,10650000.0,9.65,9.73,9.6,9.67,10650000.0
2012-04-19 10:00:00,9.67,9.69,9.59,9.65,7306000.0,9.67,9.69,9.59,9.65,7306000.0
2012-04-19 10:30:00,9.65,9.71,9.65,9.66,4910000.0,9.65,9.71,9.65,9.66,4910000.0
2012-04-19 11:00:00,9.66,9.67,9.61,9.63,4602000.0,9.66,9.67,9.61,9.63,4602000.0
2012-04-19 11:30:00,9.64,9.64,9.61,9.62,4240000.0,9.64,9.64,9.61,9.62,4240000.0
2012-04-19 12:00:00,9.62,9.63,9.58,9.59,6710000.0,9.62,9.63,9.58,9.59,6710000.0
2012-04-19 12:30:00,9.58,9.61,9.57,9.57,4162000.0,9.58,9.61,9.57,9.57,4162000.0
2012-04-19 13:00:00,9.57,9.61,9.54,9.55,4412000.0,9.57,9.61,9.54,9.55,4412000.0
2012-04-19 13:30:00,9.55,9.59,9.55,9.56,3358000.0,9.55,9.59,9.55,9.56,3358000.0
2012-04-19 14:00:00,9.56,9.6,9.56,9.57,5634000.0,9.56,9.6,9.56,9.57,5634000.0
2012-04-19 14:30:00,9.57,9.58,9.53,9.56,5936000.0,9.57,9.58,9.53,9.56,5936000.0
2012-04-19 15:00:00,9.56,9.57,9.49,9.53,5288000.0,9.56,9.57,9.49,9.53,5288000.0
2012-04-19 15:30:00,9.53,9.57,9.51,9.56,6860000.0,9.53,9.57,9.51,9.56,6860000.0
2012-04-20 09:30:00,9.62,9.66,9.58,9.66,11792000.0,9.62,9.66,9.58,9.66,11792000.0
2012-04-20 10:00:00,9.67,9.67,9.58,9.62,4456000.0,9.67,9.67,9.58,9.62,4456000.0
2012-04-20 10:30:00,9.62,9.64,9.6,9.61,2966000.0,9.62,9.64,9.6,9.61,2966000.0
2012-04-20 11:00:00,9.61,9.63,9.59,9.62,3150000.0,9.61,9.63,9.59,9.62,3150000.0
2012-04-20 11:30:00,9.62,9.62,9.59,9.6,1920000.0,9.62,9.62,9.59,9.6,1920000.0
2012-04-20 12:00:00,9.6,9.61,9.59,9.59,1570000.0,9.6,9.61,9.59,9.59,1570000.0
2012-04-20 12:30:00,9.59,9.61,9.56,9.56,1932000.0,9.59,9.61,9.56,9.56,1932000.0
2012-04-20 13:00:00,9.56,9.57,9.53,9.53,1816000.0,9.56,9.57,9.53,9.53,1816000.0
2012-04-20 13:30:00,9.53,9.54,9.51,9.52,3448000.0,9.53,9.54,9.51,9.52,3448000.0
2012-04-20 14:00:00,9.52,9.55,9.5,9.55,2962000.0,9.52,9.55,9.5,9.55,2962000.0
2012-04-20 14:30:00,9.55,9.55,9.49,9.5,3340000.0,9.55,9.55,9.49,9.5,3340000.0
2012-04-20 15:00:00,9.5,9.52,9.49,9.5,4598000.0,9.5,9.52,9.49,9.5,4598000.0
2012-04-20 15:30:00,9.5,9.52,9.49,9.5,8322000.0,9.5,9.52,9.49,9.5,8322000.0
2012-04-23 09:30:00,9.45,9.45,9.28,9.36,10276000.0,9.45,9.45,9.28,9.36,10276000.0
2012-04-23 10:00:00,9.36,9.41,9.34,9.39,7814000.0,9.36,9.41,9.34,9.39,7814000.0
2012-04-23 10:30:00,9.38,9.38,9.3,9.32,7038000.0,9.38,9.38,9.3,9.32,7038000.0
2012-04-23 11:00:00,9.32,9.35,9.31,9.33,4632000.0,9.32,9.35,9.31,9.33,4632000.0
2012-04-23 11:30:00,9.33,9.33,9.29,9.33,5068000.0,9.33,9.33,9.29,9.33,5068000.0
2012-04-23 12:00:00,9.33,9.34,9.31,9.33,3630000.0,9.33,9.34,9.31,9.33,3630000.0
2012-04-23 12:30:00,9.33,9.37,9.31,9.31,3478000.0,9.33,9.37,9.31,9.31,3478000.0
2012-04-23 13:00:00,9.31,9.36,9.31,9.34,2458000.0,9.31,9.36,9.31,9.34,2458000.0
2012-04-23 13:30:00,9.34,9.36,9.32,9.35,2436000.0,9.34,9.36,9.32,9.35,2436000.0
2012-04-23 14:00:00,9.35,9.4,9.33,9.4,4568000.0,9.35,9.4,9.33,9.4,4568000.0
2012-04-23 14:30:00,9.4,9.41,9.37,9.38,2930000.0,9.4,9.41,9.37,9.38,2930000.0
2012-04-23 15:00:00,9.38,9.42,9.37,9.42,3552000.0,9.38,9.42,9.37,9.42,3552000.0
2012-04-23 15:30:00,9.42,9.44,9.4,9.41,6118000.0,9.42,9.44,9.4,9.41,6118000.0
2012-04-24 09:30:00,9.42,9.47,9.33,9.46,8846000.0,9.42,9.47,9.33,9.46,8846000.0
2012-04-24 10:00:00,9.45,9.52,9.45,9.52,9582000.0,9.45,9.52,9.45,9.52,9582000.0
2012-04-24 10:30:00,9.52,9.53,9.47,9.51,5060000.0,9.52,9.53,9.47,9.51,5060000.0
2012-04-24 11:00:00,9.51,9.54,9.46,9.52,4060000.0,9.51,9.54,9.46,9.52,4060000.0
2012-04-24 11:30:00,9.52,9.53,9.48,9.49,3616000.0,9.52,9.53,9.48,9.49,3616000.0
2012-04-24 12:00:00,9.5,9.5,9.45,9.47,2762000.0,9.5,9.5,9.45,9.47,2762000.0
2012-04-24 12:30:00,9.47,9.47,9.42,9.42,2114000.0,9.47,9.47,9.42,9.42,2114000.0
2012-04-24 13:00:00,9.42,9.46,9.42,9.45,3182000.0,9.42,9.46,9.42,9.45,3182000.0
2012-04-24 13:30:00,9.46,9.47,9.45,9.46,2972000.0,9.46,9.47,9.45,9.46,2972000.0
2012-04-24 14:00:00,9.46,9.47,9.45,9.46,2634000.0,9.46,9.47,9.45,9.46,2634000.0
2012-04-24 14:30:00,9.46,9.49,9.46,9.47,2084000.0,9.46,9.49,9.46,9.47,2084000.0
2012-04-24 15:00:00,9.47,9.48,9.45,9.46,3746000.0,9.47,9.48,9.45,9.46,3746000.0
2012-04-24 15:30:00,9.46,9.52,9.46,9.52,8842000.0,9.46,9.52,9.46,9.52,8842000.0
2012-04-25 09:30:00,9.58,9.72,9.58,9.69,12602000.0,9.58,9.72,9.58,9.69,12602000.0
2012-04-25 10:00:00,9.69,9.74,9.67,9.71,7520000.0,9.69,9.74,9.67,9.71,7520000.0
2012-04-25 10:30:00,9.7,9.72,9.66,9.66,5822000.0,9.7,9.72,9.66,9.66,5822000.0
2012-04-25 11:00:00,9.67,9.7,9.64,9.7,5772000.0,9.67,9.7,9.64,9.7,5772000.0
2012-04-25 11:30:00,9.7,9.71,9.67,9.7,2970000.0,9.7,9.71,9.67,9.7,2970000.0
2012-04-25 12:00:00,9.7,9.71,9.67,9.71,2206000.0,9.7,9.71,9.67,9.71,2206000.0
2012-04-25 12:30:00,9.71,9.71,9.66,9.69,3074000.0,9.71,9.71,9.66,9.69,3074000.0
2012-04-25 13:00:00,9.69,9.69,9.66,9.68,3664000.0,9.69,9.69,9.66,9.68,3664000.0
2012-04-25 13:30:00,9.68,9.69,9.66,9.67,2816000.0,9.68,9.69,9.66,9.67,2816000.0
2012-04-25 14:00:00,9.67,9.69,9.65,9.68,3810000.0,9.67,9.69,9.65,9.68,3810000.0
2012-04-25 14:30:00,9.68,9.69,9.66,9.68,3190000.0,9.68,9.69,9.66,9.68,3190000.0
2012-04-25 15:00:00,9.68,9.71,9.67,9.68,6374000.0,9.68,9.71,9.67,9.68,6374000.0
2012-04-25 15:30:00,9.68,9.73,9.67,9.72,13072000.0,9.68,9.73,9.67,9.72,13072000.0
2012-04-26 09:30:00,9.67,9.75,9.65,9.68,12374000.0,9.67,9.75,9.65,9.68,12374000.0
2012-04-26 10:00:00,9.68,9.72,9.66,9.7,5304000.0,9.68,9.72,9.66,9.7,5304000.0
2012-04-26 10:30:00,9.7,9.71,9.65,9.68,6754000.0,9.7,9.71,9.65,9.68,6754000.0
2012-04-26 11:00:00,9.68,9.7,9.67,9.69,4790000.0,9.68,9.7,9.67,9.69,4790000.0
2012-04-26 11:30:00,9.7,9.71,9.68,9.7,4142000.0,9.7,9.71,9.68,9.7,4142000.0
2012-04-26 12:00:00,9.7,9.7,9.67,9.69,4646000.0,9.7,9.7,9.67,9.69,4646000.0
2012-04-26 12:30:00,9.69,9.73,9.68,9.72,4894000.0,9.69,9.73,9.68,9.72,4894000.0
2012-04-26 13:00:00,9.71,9.73,9.7,9.72,6302000.0,9.71,9.73,9.7,9.72,6302000.0
2012-04-26 13:30:00,9.72,9.78,9.71,9.76,5972000.0,9.72,9.78,9.71,9.76,5972000.0
2012-04-26 14:00:00,9.76,9.82,9.76,9.78,11728000.0,9.76,9.82,9.76,9.78,11728000.0
2012-04-26 14:30:00,9.78,9.79,9.76,9.77,6616000.0,9.78,9.79,9.76,9.77,6616000.0
2012-04-26 15:00:00,9.77,9.77,9.7,9.74,13988000.0,9.77,9.77,9.7,9.74,13988000.0
2012-04-26 15:30:00,9.74,9.8,9.7,9.8,20336000.0,9.74,9.8,9.7,9.8,20336000.0
2012-04-27 09:30:00,11.24,11.37,11.09,11.19,123546000.0,11.24,11.37,11.09,11.19,123546000.0
2012-04-27 10:00:00,11.19,11.2,11.01,11.11,46178000.0,11.19,11.2,11.01,11.11,46178000.0
2012-04-27 10:30:00,11.12,11.15,11.01,11.03,23708000.0,11.12,11.15,11.01,11.03,23708000.0
2012-04-27 11:00:00,11.03,11.22,11.03,11.2,25432000.0,11.03,11.22,11.03,11.2,25432000.0
2012-04-27 11:30:00,11.19,11.28,11.19,11.25,20378000.0,11.19,11.28,11.19,11.25,20378000.0
2012-04-27 12:00:00,11.25,11.26,11.2,11.25,9378000.0,11.25,11.26,11.2,11.25,9378000.0
2012-04-27 12:30:00,11.25,11.37,11.24,11.37,19408000.0,11.25,11.37,11.24,11.37,19408000.0
2012-04-27 13:00:00,11.37,11.42,11.35,11.38,20310000.0,11.37,11.42,11.35,11.38,20310000.0
2012-04-27 13:30:00,11.38,11.43,11.33,11.34,15922000.0,11.38,11.43,11.33,11.34,15922000.0
2012-04-27 14:00:00,11.34,11.37,11.31,11.33,13392000.0,11.34,11.37,11.31,11.33,13392000.0
2012-04-27 14:30:00,11.33,11.36,11.26,11.35,16428000.0,11.33,11.36,11.26,11.35,16428000.0
2012-04-27 15:00:00,11.35,11.42,11.33,11.39,15866000.0,11.35,11.42,11.33,11.39,15866000.0
2012-04-27 15:30:00,11.38,11.4,11.3,11.34,34332000.0,11.38,11.4,11.3,11.34,34332000.0
2012-04-30 09:30:00,11.18,11.42,11.15,11.35,30304000.0,11.18,11.42,11.15,11.35,30304000.0
2012-04-30 10:00:00,11.35,11.39,11.26,11.38,16728000.0,11.35,11.39,11.26,11.38,16728000.0
2012-04-30 10:30:00,11.38,11.47,11.35,11.46,18000000.0,11.38,11.47,11.35,11.46,18000000.0
2012-04-30 11:00:00,11.46,11.5,11.42,11.49,14702000.0,11.46,11.5,11.42,11.49,14702000.0
2012-04-30 11:30:00,11.49,11.66,11.47,11.65,24230000.0,11.49,11.66,11.47,11.65,24230000.0
2012-04-30 12:00:00,11.66,11.67,11.58,11.58,14176000.0,11.66,11.67,11.58,11.58,14176000.0
2012-04-30 12:30:00,11.58,11.69,11.58,11.67,11096000.0,11.58,11.69,11.58,11.67,11096000.0
2012-04-30 13:00:00,11.67,11.68,11.63,11.64,6084000.0,11.67,11.68,11.63,11.64,6084000.0
2012-04-30 13:30:00,11.64,11.66,11.61,11.63,5610000.0,11.64,11.66,11.61,11.63,5610000.0
2012-04-30 14:00:00,11.63,11.64,11.58,11.6,10054000.0,11.63,11.64,11.58,11.6,10054000.0
2012-04-30 14:30:00,11.6,11.61,11.55,11.58,9006000.0,11.6,11.61,11.55,11.58,9006000.0
2012-04-30 15:00:00,11.58,11.62,11.57,11.61,7996000.0,11.58,11.62,11.57,11.61,7996000.0
2012-04-30 15:30:00,11.61,11.62,11.59,11.6,13982000.0,11.61,11.62,11.59,11.6,13982000.0
2012-05-01 09:30:00,11.47,11.52,11.42,11.47,20184000.0,11.47,11.52,11.42,11.47,20184000.0
2012-05-01 10:00:00,11.48,11.6,11.48,11.53,14420000.0,11.48,11.6,11.48,11.53,14420000.0
2012-05-01 10:30:00,11.53,11.58,11.52,11.57,8114000.0,11.53,11.58,11.52,11.57,8114000.0
2012-05-01 11:00:00,11.57,11.63,11.56,11.6,9102000.0,11.57,11.63,11.56,11.6,9102000.0
2012-05-01 11:30:00,11.6,11.65,11.58,11.61,10302000.0,11.6,11.65,11.58,11.61,10302000.0
2012-05-01 12:00:00,11.61,11.62,11.59,11.6,4592000.0,11.61,11.62,11.59,11.6,4592000.0
2012-05-01 12:30:00,11.6,11.62,11.59,11.61,4562000.0,11.6,11.62,11.59,11.61,4562000.0
2012-05-01 13:00:00,11.61,11.61,11.57,11.58,5538000.0,11.61,11.61,11.57,11.58,5538000.0
2012-05-01 13:30:00,11.58,11.59,11.54,11.58,7930000.0,11.58,11.59,11.54,11.58,7930000.0
2012-05-01 14:00:00,11.58,11.6,11.57,11.6,9180000.0,11.58,11.6,11.57,11.6,9180000.0
2012-05-01 14:30:00,11.6,11.63,11.58,11.59,8220000.0,11.6,11.63,11.58,11.59,8220000.0
2012-05-01 15:00:00,11.59,11.62,11.58,11.59,11998000.0,11.59,11.62,11.58,11.59,11998000.0
2012-05-01 15:30:00,11.58,11.59,11.5,11.5,11956000.0,11.58,11.59,11.5,11.5,11956000.0
2012-05-02 09:30:00,11.39,11.54,11.37,11.54,13248000.0,11.39,11.54,11.37,11.54,13248000.0
2012-05-02 10:00:00,11.54,11.54,11.44,11.46,8344000.0,11.54,11.54,11.44,11.46,8344000.0
2012-05-02 10:30:00,11.46,11.49,11.42,11.44,9264000.0,11.46,11.49,11.42,11.44,9264000.0
2012-05-02 11:00:00,11.45,11.52,11.44,11.52,5652000.0,11.45,11.52,11.44,11.52,5652000.0
2012-05-02 11:30:00,11.51,11.56,11.5,11.51,6268000.0,11.51,11.56,11.5,11.51,6268000.0
2012-05-02 12:00:00,11.51,11.57,11.51,11.54,4410000.0,11.51,11.57,11.51,11.54,4410000.0
2012-05-02 12:30:00,11.54,11.55,11.49,11.5,4184000.0,11.54,11.55,11.49,11.5,4184000.0
2012-05-02 13:00:00,11.5,11.53,11.48,11.48,3390000.0,11.5,11.53,11.48,11.48,3390000.0
2012-05-02 13:30:00,11.48,11.53,11.48,11.52,3138000.0,11.48,11.53,11.48,11.52,3138000.0
2012-05-02 14:00:00,11.52,11.53,11.52,11.52,3526000.0,11.52,11.53,11.52,11.52,3526000.0
2012-05-02 14:30:00,11.52,11.52,11.45,11.46,4400000.0,11.52,11.52,11.45,11.46,4400000.0
2012-05-02 15:00:00,11.46,11.49,11.45,11.49,3948000.0,11.46,11.49,11.45,11.49,3948000.0
2012-05-02 15:30:00,11.48,11.53,11.43,11.52,11366000.0,11.48,11.53,11.43,11.52,11366000.0
2012-05-03 09:30:00,11.49,11.5,11.42,11.45,8056000.0,11.49,11.5,11.42,11.45,8056000.0
2012-05-03 10:00:00,11.46,11.48,11.44,11.48,5896000.0,11.46,11.48,11.44,11.48,5896000.0
2012-05-03 10:30:00,11.49,11.61,11.46,11.6,10446000.0,11.49,11.61,11.46,11.6,10446000.0
2012-05-03 11:00:00,11.6,11.63,11.57,11.6,6580000.0,11.6,11.63,11.57,11.6,6580000.0
2012-05-03 11:30:00,11.6,11.61,11.5,11.51,8376000.0,11.6,11.61,11.5,11.51,8376000.0
2012-05-03 12:00:00,11.52,11.52,11.46,11.47,4976000.0,11.52,11.52,11.46,11.47,4976000.0
2012-05-03 12:30:00,11.47,11.52,11.47,11.51,3296000.0,11.47,11.52,11.47,11.51,3296000.0
2012-05-03 13:00:00,11.51,11.52,11.47,11.48,3006000.0,11.51,11.52,11.47,11.48,3006000.0
2012-05-03 13:30:00,11.48,11.49,11.4,11.41,6382000.0,11.48,11.49,11.4,11.41,6382000.0
2012-05-03 14:00:00,11.41,11.46,11.41,11.44,4378000.0,11.41,11.46,11.41,11.44,4378000.0
2012-05-03 14:30:00,11.44,11.47,11.41,11.43,3834000.0,11.44,11.47,11.41,11.43,3834000.0
2012-05-03 15:00:00,11.43,11.5,11.43,11.5,3786000.0,11.43,11.5,11.43,11.5,3786000.0
2012-05-03 15:30:00,11.5,11.51,11.47,11.47,7084000.0,11.5,11.51,11.47,11.47,7084000.0
2012-05-04 09:30:00,11.39,11.47,11.37,11.44,12170000.0,11.39,11.47,11.37,11.44,12170000.0
2012-05-04 10:00:00,11.45,11.45,11.4,11.43,7380000.0,11.45,11.45,11.4,11.43,7380000.0
2012-05-04 10:30:00,11.43,11.49,11.41,11.49,7198000.0,11.43,11.49,11.41,11.49,7198000.0
2012-05-04 11:00:00,11.48,11.49,11.37,11.38,8132000.0,11.48,11.49,11.37,11.38,8132000.0
2012-05-04 11:30:00,11.38,11.39,11.29,11.3,7564000.0,11.38,11.39,11.29,11.3,7564000.0
2012-05-04 12:00:00,11.3,11.33,11.28,11.28,4006000.0,11.3,11.33,11.28,11.28,4006000.0
2012-05-04 12:30:00,11.28,11.3,11.25,11.27,4866000.0,11.28,11.3,11.25,11.27,4866000.0
2012-05-04 13:00:00,11.27,11.29,11.22,11.25,3930000.0,11.27,11.29,11.22,11.25,3930000.0
2012-05-04 13:30:00,11.25,11.26,11.23,11.25,4250000.0,11.25,11.26,11.23,11.25,4250000.0
2012-05-04 14:00:00,11.25,11.25,11.23,11.24,3746000.0,11.25,11.25,11.23,11.24,3746000.0
2012-05-04 14:30:00,11.24,11.24,11.21,11.23,4622000.0,11.24,11.24,11.21,11.23,4622000.0
2012-05-04 15:00:00,11.23,11.26,11.21,11.21,5278000.0,11.23,11.26,11.21,11.21,5278000.0
2012-05-04 15:30:00,11.22,11.24,11.19,11.2,11696000.0,11.22,11.24,11.19,11.2,11696000.0
2012-05-07 09:30:00,11.13,11.31,11.11,11.26,12950000.0,11.13,11.31,11.11,11.26,12950000.0
2012-05-07 10:00:00,11.26,11.3,11.19,11.19,6120000.0,11.26,11.3,11.19,11.19,6120000.0
2012-05-07 10:30:00,11.19,11.27,11.16,11.26,6334000.0,11.19,11.27,11.16,11.26,6334000.0
2012-05-07 11:00:00,11.27,11.28,11.23,11.25,4738000.0,11.27,11.28,11.23,11.25,4738000.0
2012-05-07 11:30:00,11.25,11.28,11.22,11.24,4294000.0,11.25,11.28,11.22,11.24,4294000.0
2012-05-07 12:00:00,11.24,11.28,11.23,11.27,3370000.0,11.24,11.28,11.23,11.27,3370000.0
2012-05-07 12:30:00,11.27,11.3,11.27,11.29,2846000.0,11.27,11.3,11.27,11.29,2846000.0
2012-05-07 13:00:00,11.29,11.31,11.26,11.27,2496000.0,11.29,11.31,11.26,11.27,2496000.0
2012-05-07 13:30:00,11.27,11.34,11.27,11.33,3352000.0,11.27,11.34,11.27,11.33,3352000.0
2012-05-07 14:00:00,11.33,11.34,11.28,11.29,3072000.0,11.33,11.34,11.28,11.29,3072000.0
2012-05-07 14:30:00,11.29,11.29,11.25,11.28,3804000.0,11.29,11.29,11.25,11.28,3804000.0
2012-05-07 15:00:00,11.28,11.3,11.26,11.29,2864000.0,11.28,11.3,11.26,11.29,2864000.0
2012-05-07 15:30:00,11.29,11.31,11.26,11.26,6350000.0,11.29,11.31,11.26,11.26,6350000.0
2012-05-08 09:30:00,11.16,11.22,11.11,11.15,9744000.0,11.16,11.22,11.11,11.15,9744000.0
2012-05-08 10:00:00,11.16,11.16,11.06,11.07,8456000.0,11.16,11.16,11.06,11.07,8456000.0
2012-05-08 10:30:00,11.06,11.07,10.91,10.97,12080000.0,11.06,11.07,10.91,10.97,12080000.0
2012-05-08 11:00:00,10.96,10.98,10.91,10.96,6712000.0,10.96,10.98,10.91,10.96,6712000.0
2012-05-08 11:30:00,10.96,11.14,10.94,11.08,8396000.0,10.96,11.14,10.94,11.08,8396000.0
2012-05-08 12:00:00,11.08,11.1,11.03,11.06,4196000.0,11.08,11.1,11.03,11.06,4196000.0
2012-05-08 12:30:00,11.06,11.1,11.04,11.05,3564000.0,11.06,11.1,11.04,11.05,3564000.0
2012-05-08 13:00:00,11.05,11.14,11.04,11.13,3224000.0,11.05,11.14,11.04,11.13,3224000.0
2012-05-08 13:30:00,11.13,11.16,11.1,11.13,4202000.0,11.13,11.16,11.1,11.13,4202000.0
2012-05-08 14:00:00,11.13,11.16,11.1,11.13,3858000.0,11.13,11.16,11.1,11.13,3858000.0
2012-05-08 14:30:00,11.13,11.2,11.12,11.19,4928000.0,11.13,11.2,11.12,11.19,4928000.0
2012-05-08 15:00:00,11.19,11.25,11.16,11.24,6470000.0,11.19,11.25,11.16,11.24,6470000.0
2012-05-08 15:30:00,11.24,11.27,11.19,11.2,9326000.0,11.24,11.27,11.19,11.2,9326000.0
2012-05-09 09:30:00,11.03,11.22,11.01,11.21,11306000.0,11.03,11.22,11.01,11.21,11306000.0
2012-05-09 10:00:00,11.22,11.22,11.01,11.02,7726000.0,11.22,11.22,11.01,11.02,7726000.0
2012-05-09 10:30:00,11.03,11.21,11.03,11.18,7326000.0,11.03,11.21,11.03,11.18,7326000.0
2012-05-09 11:00:00,11.18,11.29,11.16,11.19,9750000.0,11.18,11.29,11.16,11.19,9750000.0
2012-05-09 11:30:00,11.19,11.28,11.19,11.24,6200000.0,11.19,11.28,11.19,11.24,6200000.0
2012-05-09 12:00:00,11.24,11.25,11.19,11.2,2444000.0,11.24,11.25,11.19,11.2,2444000.0
2012-05-09 12:30:00,11.2,11.2,11.11,11.16,3670000.0,11.2,11.2,11.11,11.16,3670000.0
2012-05-09 13:00:00,11.16,11.17,11.11,11.14,3396000.0,11.16,11.17,11.11,11.14,3396000.0
2012-05-09 13:30:00,11.15,11.2,11.13,11.16,2990000.0,11.15,11.2,11.13,11.16,2990000.0
2012-05-09 14:00:00,11.16,11.21,11.14,11.19,2870000.0,11.16,11.21,11.14,11.19,2870000.0
2012-05-09 14:30:00,11.2,11.2,11.17,11.17,1946000.0,11.2,11.2,11.17,11.17,1946000.0
2012-05-09 15:00:00,11.17,11.18,11.14,11.14,2708000.0,11.17,11.18,11.14,11.14,2708000.0
2012-05-09 15:30:00,11.14,11.21,11.13,11.15,6214000.0,11.14,11.21,11.13,11.15,6214000.0
2012-05-10 09:30:00,11.2,11.3,11.2,11.22,10550000.0,11.2,11.3,11.2,11.22,10550000.0
2012-05-10 10:00:00,11.22,11.23,11.12,11.13,6572000.0,11.22,11.23,11.12,11.13,6572000.0
2012-05-10 10:30:00,11.13,11.17,11.1,11.12,5052000.0,11.13,11.17,11.1,11.12,5052000.0
2012-05-10 11:00:00,11.12,11.19,11.1,11.19,5278000.0,11.12,11.19,11.1,11.19,5278000.0
2012-05-10 11:30:00,11.19,11.22,11.18,11.22,5422000.0,11.19,11.22,11.18,11.22,5422000.0
2012-05-10 12:00:00,11.22,11.27,11.19,11.26,5594000.0,11.22,11.27,11.19,11.26,5594000.0
2012-05-10 12:30:00,11.26,11.38,11.26,11.35,8362000.0,11.26,11.38,11.26,11.35,8362000.0
2012-05-10 13:00:00,11.35,11.45,11.35,11.42,11420000.0,11.35,11.45,11.35,11.42,11420000.0
2012-05-10 13:30:00,11.42,11.44,11.38,11.4,5384000.0,11.42,11.44,11.38,11.4,5384000.0
2012-05-10 14:00:00,11.4,11.43,11.39,11.42,4126000.0,11.4,11.43,11.39,11.42,4126000.0
2012-05-10 14:30:00,11.42,11.42,11.36,11.37,4736000.0,11.42,11.42,11.36,11.37,4736000.0
2012-05-10 15:00:00,11.37,11.38,11.35,11.37,4980000.0,11.37,11.38,11.35,11.37,4980000.0
2012-05-10 15:30:00,11.37,11.38,11.31,11.34,8652000.0,11.37,11.38,11.31,11.34,8652000.0
2012-05-11 09:30:00,11.3,11.44,11.29,11.43,11766000.0,11.3,11.44,11.29,11.43,11766000.0
2012-05-11 10:00:00,11.42,11.46,11.38,11.42,8244000.0,11.42,11.46,11.38,11.42,8244000.0
2012-05-11 10:30:00,11.42,11.48,11.42,11.48,6934000.0,11.42,11.48,11.42,11.48,6934000.0
2012-05-11 11:00:00,11.48,11.53,11.46,11.48,9758000.0,11.48,11.53,11.46,11.48,9758000.0
2012-05-11 11:30:00,11.48,11.53,11.45,11.45,7122000.0,11.48,11.53,11.45,11.45,7122000.0
2012-05-11 12:00:00,11.46,11.49,11.43,11.47,5036000.0,11.46,11.49,11.43,11.47,5036000.0
2012-05-11 12:30:00,11.47,11.5,11.45,11.45,3252000.0,11.47,11.5,11.45,11.45,3252000.0
2012-05-11 13:00:00,11.46,11.47,11.45,11.46,2858000.0,11.46,11.47,11.45,11.46,2858000.0
2012-05-11 13:30:00,11.45,11.48,11.44,11.47,2366000.0,11.45,11.48,11.44,11.47,2366000.0
2012-05-11 14:00:00,11.47,11.48,11.44,11.46,2548000.0,11.47,11.48,11.44,11.46,2548000.0
2012-05-11 14:30:00,11.46,11.47,11.43,11.45,3164000.0,11.46,11.47,11.43,11.45,3164000.0
2012-05-11 15:00:00,11.45,11.47,11.42,11.43,4296000.0,11.45,11.47,11.42,11.43,4296000.0
2012-05-11 15:30:00,11.43,11.44,11.38,11.38,9906000.0,11.43,11.44,11.38,11.38,9906000.0
2012-05-14 09:30:00,11.28,11.36,11.17,11.2,10068000.0,11.28,11.36,11.17,11.2,10068000.0
2012-05-14 10:00:00,11.2,11.2,11.13,11.14,6678000.0,11.2,11.2,11.13,11.14,6678000.0
2012-05-14 10:30:00,11.14,11.26,11.13,11.24,6592000.0,11.14,11.26,11.13,11.24,6592000.0
2012-05-14 11:00:00,11.23,11.28,11.19,11.26,5842000.0,11.23,11.28,11.19,11.26,5842000.0
2012-05-14 11:30:00,11.26,11.26,11.21,11.24,4558000.0,11.26,11.26,11.21,11.24,4558000.0
2012-05-14 12:00:00,11.24,11.25,11.22,11.23,1932000.0,11.24,11.25,11.22,11.23,1932000.0
2012-05-14 12:30:00,11.23,11.24,11.22,11.23,928000.0,11.23,11.24,11.22,11.23,928000.0
2012-05-14 13:00:00,11.23,11.26,11.17,11.19,2026000.0,11.23,11.26,11.17,11.19,2026000.0
2012-05-14 13:30:00,11.2,11.24,11.19,11.23,2056000.0,11.2,11.24,11.19,11.23,2056000.0
2012-05-14 14:00:00,11.23,11.27,11.21,11.22,1706000.0,11.23,11.27,11.21,11.22,1706000.0
2012-05-14 14:30:00,11.22,11.24,11.17,11.17,2920000.0,11.22,11.24,11.17,11.17,2920000.0
2012-05-14 15:00:00,11.17,11.18,11.14,11.16,4216000.0,11.17,11.18,11.14,11.16,4216000.0
2012-05-14 15:30:00,11.17,11.19,11.14,11.14,7708000.0,11.17,11.19,11.14,11.14,7708000.0
2012-05-15 09:30:00,11.33,11.46,11.32,11.41,19006000.0,11.33,11.46,11.32,11.41,19006000.0
2012-05-15 10:00:00,11.42,11.53,11.4,11.53,15138000.0,11.42,11.53,11.4,11.53,15138000.0
2012-05-15 10:30:00,11.53,11.53,11.47,11.5,7068000.0,11.53,11.53,11.47,11.5,7068000.0
2012-05-15 11:00:00,11.5,11.52,11.42,11.43,8304000.0,11.5,11.52,11.42,11.43,8304000.0
2012-05-15 11:30:00,11.43,11.5,11.43,11.46,5902000.0,11.43,11.5,11.43,11.46,5902000.0
2012-05-15 12:00:00,11.46,11.51,11.46,11.5,4190000.0,11.46,11.51,11.46,11.5,4190000.0
2012-05-15 12:30:00,11.5,11.51,11.44,11.45,2122000.0,11.5,11.51,11.44,11.45,2122000.0
2012-05-15 13:00:00,11.45,11.47,11.43,11.47,2804000.0,11.45,11.47,11.43,11.47,2804000.0
2012-05-15 13:30:00,11.46,11.46,11.39,11.41,2736000.0,11.46,11.46,11.39,11.41,2736000.0
2012-05-15 14:00:00,11.41,11.44,11.41,11.42,2644000.0,11.41,11.44,11.41,11.42,2644000.0
2012-05-15 14:30:00,11.42,11.42,11.31,11.33,6956000.0,11.42,11.42,11.31,11.33,6956000.0
2012-05-15 15:00:00,11.32,11.33,11.15,11.17,16328000.0,11.32,11.33,11.15,11.17,16328000.0
2012-05-15 15:30:00,11.17,11.24,11.16,11.22,12726000.0,11.17,11.24,11.16,11.22,12726000.0
2012-05-16 09:30:00,11.25,11.4,11.24,11.37,10526000.0,11.25,11.4,11.24,11.37,10526000.0
2012-05-16 10:00:00,11.37,11.38,11.29,11.36,6412000.0,11.37,11.38,11.29,11.36,6412000.0
2012-05-16 10:30:00,11.36,11.37,11.29,11.29,4970000.0,11.36,11.37,11.29,11.29,4970000.0
2012-05-16 11:00:00,11.29,11.31,11.22,11.23,6462000.0,11.29,11.31,11.22,11.23,6462000.0
2012-05-16 11:30:00,11.23,11.3,11.23,11.29,4820000.0,11.23,11.3,11.23,11.29,4820000.0
2012-05-16 12:00:00,11.29,11.29,11.25,11.27,1914000.0,11.29,11.29,11.25,11.27,1914000.0
2012-05-16 12:30:00,11.27,11.28,11.23,11.23,3338000.0,11.27,11.28,11.23,11.23,3338000.0
2012-05-16 13:00:00,11.24,11.28,11.23,11.24,3766000.0,11.24,11.28,11.23,11.24,3766000.0
2012-05-16 13:30:00,11.24,11.24,11.13,11.2,6072000.0,11.24,11.24,11.13,11.2,6072000.0
2012-05-16 14:00:00,11.21,11.23,11.17,11.22,3500000.0,11.21,11.23,11.17,11.22,3500000.0
2012-05-16 14:30:00,11.22,11.3,11.2,11.29,4062000.0,11.22,11.3,11.2,11.29,4062000.0
2012-05-16 15:00:00,11.29,11.29,11.22,11.22,3362000.0,11.29,11.29,11.22,11.22,3362000.0
2012-05-16 15:30:00,11.22,11.31,11.13,11.2,38172000.0,11.22,11.31,11.13,11.2,38172000.0
2012-05-17 09:30:00,11.25,11.27,11.14,11.2,9692000.0,11.25,11.27,11.14,11.2,9692000.0
2012-05-17 10:00:00,11.2,11.3,11.14,11.28,7948000.0,11.2,11.3,11.14,11.28,7948000.0
2012-05-17 10:30:00,11.27,11.27,11.13,11.15,7958000.0,11.27,11.27,11.13,11.15,7958000.0
2012-05-17 11:00:00,11.15,11.18,11.09,11.11,7892000.0,11.15,11.18,11.09,11.11,7892000.0
2012-05-17 11:30:00,11.11,11.11,11.05,11.08,6468000.0,11.11,11.11,11.05,11.08,6468000.0
2012-05-17 12:00:00,11.08,11.12,11.03,11.09,5858000.0,11.08,11.12,11.03,11.09,5858000.0
2012-05-17 12:30:00,11.09,11.15,11.06,11.1,2540000.0,11.09,11.15,11.06,11.1,2540000.0
2012-05-17 13:00:00,11.11,11.19,11.11,11.16,3854000.0,11.11,11.19,11.11,11.16,3854000.0
2012-05-17 13:30:00,11.15,11.16,11.07,11.1,3542000.0,11.15,11.16,11.07,11.1,3542000.0
2012-05-17 14:00:00,11.1,11.1,11.05,11.08,3696000.0,11.1,11.1,11.05,11.08,3696000.0
2012-05-17 14:30:00,11.08,11.1,11.04,11.06,3056000.0,11.08,11.1,11.04,11.06,3056000.0
2012-05-17 15:00:00,11.06,11.08,11.01,11.02,5320000.0,11.06,11.08,11.01,11.02,5320000.0
2012-05-17 15:30:00,11.03,11.03,10.9,10.92,16736000.0,11.03,11.03,10.9,10.92,16736000.0
2012-05-18 09:30:00,10.97,10.98,10.77,10.8,19450000.0,10.97,10.98,10.77,10.8,19450000.0
2012-05-18 10:00:00,10.8,10.89,10.78,10.87,7462000.0,10.8,10.89,10.78,10.87,7462000.0
2012-05-18 10:30:00,10.87,10.97,10.84,10.92,7402000.0,10.87,10.97,10.84,10.92,7402000.0
2012-05-18 11:00:00,10.92,10.93,10.79,10.81,5686000.0,10.92,10.93,10.79,10.81,5686000.0
2012-05-18 11:30:00,10.81,10.83,10.64,10.74,10182000.0,10.81,10.83,10.64,10.74,10182000.0
2012-05-18 12:00:00,10.74,10.87,10.73,10.86,6424000.0,10.74,10.87,10.73,10.86,6424000.0
2012-05-18 12:30:00,10.86,10.9,10.8,10.8,5110000.0,10.86,10.9,10.8,10.8,5110000.0
2012-05-18 13:00:00,10.8,10.81,10.75,10.8,5224000.0,10.8,10.81,10.75,10.8,5224000.0
2012-05-18 13:30:00,10.8,10.81,10.72,10.72,3838000.0,10.8,10.81,10.72,10.72,3838000.0
2012-05-18 14:00:00,10.72,10.77,10.71,10.74,3546000.0,10.72,10.77,10.71,10.74,3546000.0
2012-05-18 14:30:00,10.74,10.74,10.68,10.7,4340000.0,10.74,10.74,10.68,10.7,4340000.0
2012-05-18 15:00:00,10.7,10.77,10.68,10.71,4986000.0,10.7,10.77,10.68,10.71,4986000.0
2012-05-18 15:30:00,10.71,10.72,10.66,10.69,11452000.0,10.71,10.72,10.66,10.69,11452000.0
2012-05-21 09:30:00,10.7,10.79,10.64,10.74,10200000.0,10.7,10.79,10.64,10.74,10200000.0
2012-05-21 10:00:00,10.73,10.83,10.69,10.78,6846000.0,10.73,10.83,10.69,10.78,6846000.0
2012-05-21 10:30:00,10.78,10.92,10.78,10.91,6828000.0,10.78,10.92,10.78,10.91,6828000.0
2012-05-21 11:00:00,10.9,10.91,10.83,10.87,5122000.0,10.9,10.91,10.83,10.87,5122000.0
2012-05-21 11:30:00,10.87,10.91,10.85,10.86,3696000.0,10.87,10.91,10.85,10.86,3696000.0
2012-05-21 12:00:00,10.86,11.0,10.85,10.99,6390000.0,10.86,11.0,10.85,10.99,6390000.0
2012-05-21 12:30:00,10.99,11.0,10.91,10.92,4908000.0,10.99,11.0,10.91,10.92,4908000.0
2012-05-21 13:00:00,10.92,10.93,10.88,10.91,2712000.0,10.92,10.93,10.88,10.91,2712000.0
2012-05-21 13:30:00,10.91,10.94,10.89,10.92,2578000.0,10.91,10.94,10.89,10.92,2578000.0
2012-05-21 14:00:00,10.92,10.92,10.88,10.91,2892000.0,10.92,10.92,10.88,10.91,2892000.0
2012-05-21 14:30:00,10.91,10.92,10.88,10.92,2828000.0,10.91,10.92,10.88,10.92,2828000.0
2012-05-21 15:00:00,10.92,10.94,10.9,10.92,3674000.0,10.92,10.94,10.9,10.92,3674000.0
2012-05-21 15:30:00,10.91,10.93,10.9,10.91,7118000.0,10.91,10.93,10.9,10.91,7118000.0
2012-05-22 09:30:00,10.92,10.92,10.76,10.83,12368000.0,10.92,10.92,10.76,10.83,12368000.0
2012-05-22 10:00:00,10.83,10.91,10.79,10.85,10104000.0,10.83,10.91,10.79,10.85,10104000.0
2012-05-22 10:30:00,10.85,10.94,10.83,10.84,6930000.0,10.85,10.94,10.83,10.84,6930000.0
2012-05-22 11:00:00,10.84,10.89,10.83,10.88,5982000.0,10.84,10.89,10.83,10.88,5982000.0
2012-05-22 11:30:00,10.88,10.88,10.83,10.86,3730000.0,10.88,10.88,10.83,10.86,3730000.0
2012-05-22 12:00:00,10.86,10.86,10.78,10.84,3656000.0,10.86,10.86,10.78,10.84,3656000.0
2012-05-22 12:30:00,10.84,10.89,10.83,10.88,2212000.0,10.84,10.89,10.83,10.88,2212000.0
2012-05-22 13:00:00,10.88,10.9,10.83,10.84,1596000.0,10.88,10.9,10.83,10.84,1596000.0
2012-05-22 13:30:00,10.84,10.84,10.79,10.81,2404000.0,10.84,10.84,10.79,10.81,2404000.0
2012-05-22 14:00:00,10.81,10.87,10.81,10.86,4048000.0,10.81,10.87,10.81,10.86,4048000.0
2012-05-22 14:30:00,10.86,10.88,10.81,10.83,2576000.0,10.86,10.88,10.81,10.83,2576000.0
2012-05-22 15:00:00,10.82,10.84,10.75,10.75,4328000.0,10.82,10.84,10.75,10.75,4328000.0
2012-05-22 15:30:00,10.75,10.78,10.7,10.78,9656000.0,10.75,10.78,10.7,10.78,9656000.0
2012-05-23 09:30:00,10.74,10.85,10.67,10.84,8504000.0,10.74,10.85,10.67,10.84,8504000.0
2012-05-23 10:00:00,10.84,10.88,10.7,10.76,7622000.0,10.84,10.88,10.7,10.76,7622000.0
2012-05-23 10:30:00,10.76,10.78,10.65,10.66,5218000.0,10.76,10.78,10.65,10.66,5218000.0
2012-05-23 11:00:00,10.66,10.69,10.61,10.62,7536000.0,10.66,10.69,10.61,10.62,7536000.0
2012-05-23 11:30:00,10.62,10.67,10.57,10.59,5144000.0,10.62,10.67,10.57,10.59,5144000.0
2012-05-23 12:00:00,10.59,10.63,10.56,10.61,4494000.0,10.59,10.63,10.56,10.61,4494000.0
2012-05-23 12:30:00,10.62,10.66,10.59,10.64,4744000.0,10.62,10.66,10.59,10.64,4744000.0
2012-05-23 13:00:00,10.65,10.7,10.64,10.7,4450000.0,10.65,10.7,10.64,10.7,4450000.0
2012-05-23 13:30:00,10.7,10.76,10.69,10.76,4556000.0,10.7,10.76,10.69,10.76,4556000.0
2012-05-23 14:00:00,10.76,10.76,10.68,10.68,4658000.0,10.76,10.76,10.68,10.68,4658000.0
2012-05-23 14:30:00,10.68,10.8,10.68,10.79,4648000.0,10.68,10.8,10.68,10.79,4648000.0
2012-05-23 15:00:00,10.79,10.81,10.76,10.79,5816000.0,10.79,10.81,10.76,10.79,5816000.0
2012-05-23 15:30:00,10.79,10.87,10.79,10.86,9842000.0,10.79,10.87,10.79,10.86,9842000.0
2012-05-24 09:30:00,10.84,10.88,10.68,10.75,10408000.0,10.84,10.88,10.68,10.75,10408000.0
2012-05-24 10:00:00,10.75,10.78,10.69,10.74,6064000.0,10.75,10.78,10.69,10.74,6064000.0
2012-05-24 10:30:00,10.75,10.8,10.7,10.71,3210000.0,10.75,10.8,10.7,10.71,3210000.0
2012-05-24 11:00:00,10.71,10.75,10.7,10.74,4470000.0,10.71,10.75,10.7,10.74,4470000.0
2012-05-24 11:30:00,10.74,10.74,10.7,10.71,3446000.0,10.74,10.74,10.7,10.71,3446000.0
2012-05-24 12:00:00,10.71,10.72,10.7,10.71,4072000.0,10.71,10.72,10.7,10.71,4072000.0
2012-05-24 12:30:00,10.71,10.72,10.7,10.71,3794000.0,10.71,10.72,10.7,10.71,3794000.0
2012-05-24 13:00:00,10.71,10.72,10.68,10.69,5718000.0,10.71,10.72,10.68,10.69,5718000.0
2012-05-24 13:30:00,10.69,10.74,10.67,10.67,2992000.0,10.69,10.74,10.67,10.67,2992000.0
2012-05-24 14:00:00,10.67,10.72,10.66,10.71,3104000.0,10.67,10.72,10.66,10.71,3104000.0
2012-05-24 14:30:00,10.71,10.75,10.63,10.65,3324000.0,10.71,10.75,10.63,10.65,3324000.0
2012-05-24 15:00:00,10.65,10.74,10.64,10.72,3862000.0,10.65,10.74,10.64,10.72,3862000.0
2012-05-24 15:30:00,10.72,10.76,10.7,10.76,4512000.0,10.72,10.76,10.7,10.76,4512000.0
2012-05-25 09:30:00,10.75,10.8,10.7,10.74,4736000.0,10.75,10.8,10.7,10.74,4736000.0
2012-05-25 10:00:00,10.74,10.76,10.68,10.68,4102000.0,10.74,10.76,10.68,10.68,4102000.0
2012-05-25 10:30:00,10.69,10.72,10.65,10.65,4016000.0,10.69,10.72,10.65,10.65,4016000.0
2012-05-25 11:00:00,10.65,10.69,10.65,10.68,2978000.0,10.65,10.69,10.65,10.68,2978000.0
2012-05-25 11:30:00,10.68,10.68,10.65,10.66,2794000.0,10.68,10.68,10.65,10.66,2794000.0
2012-05-25 12:00:00,10.66,10.69,10.66,10.67,3060000.0,10.66,10.69,10.66,10.67,3060000.0
2012-05-25 12:30:00,10.67,10.68,10.66,10.67,1306000.0,10.67,10.68,10.66,10.67,1306000.0
2012-05-25 13:00:00,10.67,10.69,10.65,10.68,1614000.0,10.67,10.69,10.65,10.68,1614000.0
2012-05-25 13:30:00,10.68,10.72,10.68,10.68,2126000.0,10.68,10.72,10.68,10.68,2126000.0
2012-05-25 14:00:00,10.68,10.69,10.63,10.65,2092000.0,10.68,10.69,10.63,10.65,2092000.0
2012-05-25 14:30:00,10.65,10.66,10.62,10.62,2168000.0,10.65,10.66,10.62,10.62,2168000.0
2012-05-25 15:00:00,10.63,10.66,10.61,10.63,2714000.0,10.63,10.66,10.61,10.63,2714000.0
2012-05-25 15:30:00,10.63,10.65,10.63,10.64,5024000.0,10.63,10.65,10.63,10.64,5024000.0
2012-05-29 09:30:00,10.72,10.72,10.61,10.67,6970000.0,10.72,10.72,10.61,10.67,6970000.0
2012-05-29 10:00:00,10.67,10.83,10.64,10.79,7286000.0,10.67,10.83,10.64,10.79,7286000.0
2012-05-29 10:30:00,10.79,10.83,10.77,10.77,5988000.0,10.79,10.83,10.77,10.77,5988000.0
2012-05-29 11:00:00,10.77,10.78,10.75,10.78,2704000.0,10.77,10.78,10.75,10.78,2704000.0
2012-05-29 11:30:00,10.78,10.79,10.66,10.69,3928000.0,10.78,10.79,10.66,10.69,3928000.0
2012-05-29 12:00:00,10.69,10.7,10.64,10.68,3952000.0,10.69,10.7,10.64,10.68,3952000.0
2012-05-29 12:30:00,10.68,10.7,10.65,10.66,2918000.0,10.68,10.7,10.65,10.66,2918000.0
2012-05-29 13:00:00,10.66,10.67,10.64,10.64,2208000.0,10.66,10.67,10.64,10.64,2208000.0
2012-05-29 13:30:00,10.64,10.71,10.63,10.71,2086000.0,10.64,10.71,10.63,10.71,2086000.0
2012-05-29 14:00:00,10.71,10.72,10.68,10.72,1802000.0,10.71,10.72,10.68,10.72,1802000.0
2012-05-29 14:30:00,10.72,10.74,10.7,10.74,1498000.0,10.72,10.74,10.7,10.74,1498000.0
2012-05-29 15:00:00,10.74,10.74,10.71,10.72,2478000.0,10.74,10.74,10.71,10.72,2478000.0
2012-05-29 15:30:00,10.71,10.75,10.69,10.74,4532000.0,10.71,10.75,10.69,10.74,4532000.0
2012-05-30 09:30:00,10.62,10.65,10.51,10.57,9138000.0,10.62,10.65,10.51,10.57,9138000.0
2012-05-30 10:00:00,10.57,10.6,10.52,10.54,7082000.0,10.57,10.6,10.52,10.54,7082000.0
2012-05-30 10:30:00,10.54,10.56,10.48,10.48,7118000.0,10.54,10.56,10.48,10.48,7118000.0
2012-05-30 11:00:00,10.48,10.55,10.48,10.54,4264000.0,10.48,10.55,10.48,10.54,4264000.0
2012-05-30 11:30:00,10.53,10.54,10.48,10.5,4644000.0,10.53,10.54,10.48,10.5,4644000.0
2012-05-30 12:00:00,10.51,10.51,10.39,10.41,6504000.0,10.51,10.51,10.39,10.41,6504000.0
2012-05-30 12:30:00,10.4,10.47,10.39,10.44,5942000.0,10.4,10.47,10.39,10.44,5942000.0
2012-05-30 13:00:00,10.44,10.44,10.39,10.43,4388000.0,10.44,10.44,10.39,10.43,4388000.0
2012-05-30 13:30:00,10.43,10.5,10.41,10.49,5380000.0,10.43,10.5,10.41,10.49,5380000.0
2012-05-30 14:00:00,10.49,10.53,10.47,10.5,4302000.0,10.49,10.53,10.47,10.5,4302000.0
2012-05-30 14:30:00,10.5,10.52,10.46,10.5,3712000.0,10.5,10.52,10.46,10.5,3712000.0
2012-05-30 15:00:00,10.49,10.53,10.42,10.5,5682000.0,10.49,10.53,10.42,10.5,5682000.0
2012-05-30 15:30:00,10.49,10.49,10.45,10.46,6360000.0,10.49,10.49,10.45,10.46,6360000.0
2012-05-31 09:30:00,10.47,10.5,10.36,10.42,7616000.0,10.47,10.5,10.36,10.42,7616000.0
2012-05-31 10:00:00,10.41,10.43,10.36,10.42,4452000.0,10.41,10.43,10.36,10.42,4452000.0
2012-05-31 10:30:00,10.42,10.46,10.39,10.44,7044000.0,10.42,10.46,10.39,10.44,7044000.0
2012-05-31 11:00:00,10.44,10.52,10.43,10.51,8740000.0,10.44,10.52,10.43,10.51,8740000.0
2012-05-31 11:30:00,10.51,10.58,10.5,10.51,9386000.0,10.51,10.58,10.5,10.51,9386000.0
2012-05-31 12:00:00,10.51,10.64,10.5,10.61,7090000.0,10.51,10.64,10.5,10.61,7090000.0
2012-05-31 12:30:00,10.61,10.63,10.57,10.59,4288000.0,10.61,10.63,10.57,10.59,4288000.0
2012-05-31 13:00:00,10.59,10.69,10.58,10.63,7340000.0,10.59,10.69,10.58,10.63,7340000.0
2012-05-31 13:30:00,10.63,10.64,10.57,10.59,5014000.0,10.63,10.64,10.57,10.59,5014000.0
2012-05-31 14:00:00,10.59,10.65,10.58,10.63,4190000.0,10.59,10.65,10.58,10.63,4190000.0
2012-05-31 14:30:00,10.63,10.64,10.6,10.62,3190000.0,10.63,10.64,10.6,10.62,3190000.0
2012-05-31 15:00:00,10.62,10.69,10.58,10.68,6118000.0,10.62,10.69,10.58,10.68,6118000.0
2012-05-31 15:30:00,10.68,10.68,10.62,10.64,13068000.0,10.68,10.68,10.62,10.64,13068000.0
2012-06-01 09:30:00,10.42,10.56,10.42,10.5,10584000.0,10.42,10.56,10.42,10.5,10584000.0
2012-06-01 10:00:00,10.5,10.53,10.43,10.43,7274000.0,10.5,10.53,10.43,10.43,7274000.0
2012-06-01 10:30:00,10.44,10.51,10.42,10.47,6666000.0,10.44,10.51,10.42,10.47,6666000.0
2012-06-01 11:00:00,10.47,10.53,10.44,10.51,5288000.0,10.47,10.53,10.44,10.51,5288000.0
2012-06-01 11:30:00,10.51,10.51,10.45,10.48,3822000.0,10.51,10.51,10.45,10.48,3822000.0
2012-06-01 12:00:00,10.48,10.49,10.44,10.45,3262000.0,10.48,10.49,10.44,10.45,3262000.0
2012-06-01 12:30:00,10.45,10.46,10.43,10.43,2642000.0,10.45,10.46,10.43,10.43,2642000.0
2012-06-01 13:00:00,10.43,10.46,10.39,10.39,5538000.0,10.43,10.46,10.39,10.39,5538000.0
2012-06-01 13:30:00,10.39,10.41,10.37,10.41,4534000.0,10.39,10.41,10.37,10.41,4534000.0
2012-06-01 14:00:00,10.4,10.45,10.38,10.43,4130000.0,10.4,10.45,10.38,10.43,4130000.0
2012-06-01 14:30:00,10.43,10.5,10.42,10.45,5574000.0,10.43,10.5,10.42,10.45,5574000.0
2012-06-01 15:00:00,10.46,10.5,10.42,10.43,4538000.0,10.46,10.5,10.42,10.43,4538000.0
2012-06-01 15:30:00,10.43,10.45,10.4,10.41,8270000.0,10.43,10.45,10.4,10.41,8270000.0
2012-06-04 09:30:00,10.37,10.54,10.37,10.43,10132000.0,10.37,10.54,10.37,10.43,10132000.0
2012-06-04 10:00:00,10.43,10.58,10.32,10.56,12230000.0,10.43,10.58,10.32,10.56,12230000.0
2012-06-04 10:30:00,10.56,10.6,10.51,10.55,6008000.0,10.56,10.6,10.51,10.55,6008000.0
2012-06-04 11:00:00,10.55,10.57,10.49,10.5,4038000.0,10.55,10.57,10.49,10.5,4038000.0
2012-06-04 11:30:00,10.5,10.54,10.49,10.52,4606000.0,10.5,10.54,10.49,10.52,4606000.0
2012-06-04 12:00:00,10.51,10.54,10.47,10.5,2778000.0,10.51,10.54,10.47,10.5,2778000.0
2012-06-04 12:30:00,10.5,10.55,10.5,10.54,2984000.0,10.5,10.55,10.5,10.54,2984000.0
2012-06-04 13:00:00,10.54,10.58,10.51,10.53,3304000.0,10.54,10.58,10.51,10.53,3304000.0
2012-06-04 13:30:00,10.53,10.59,10.52,10.58,3820000.0,10.53,10.59,10.52,10.58,3820000.0
2012-06-04 14:00:00,10.59,10.69,10.57,10.69,6546000.0,10.59,10.69,10.57,10.69,6546000.0
2012-06-04 14:30:00,10.68,10.77,10.66,10.68,9436000.0,10.68,10.77,10.66,10.68,9436000.0
2012-06-04 15:00:00,10.67,10.71,10.65,10.7,4870000.0,10.67,10.71,10.65,10.7,4870000.0
2012-06-04 15:30:00,10.69,10.73,10.65,10.73,8794000.0,10.69,10.73,10.65,10.73,8794000.0
2012-06-05 09:30:00,10.69,10.84,10.62,10.63,11264000.0,10.69,10.84,10.62,10.63,11264000.0
2012-06-05 10:00:00,10.63,10.77,10.63,10.7,9084000.0,10.63,10.77,10.63,10.7,9084000.0
2012-06-05 10:30:00,10.71,10.73,10.58,10.61,6152000.0,10.71,10.73,10.58,10.61,6152000.0
2012-06-05 11:00:00,10.61,10.66,10.59,10.63,3044000.0,10.61,10.66,10.59,10.63,3044000.0
2012-06-05 11:30:00,10.63,10.67,10.57,10.57,5980000.0,10.63,10.67,10.57,10.57,5980000.0
2012-06-05 12:00:00,10.57,10.63,10.56,10.61,6018000.0,10.57,10.63,10.56,10.61,6018000.0
2012-06-05 12:30:00,10.61,10.66,10.6,10.63,3066000.0,10.61,10.66,10.6,10.63,3066000.0
2012-06-05 13:00:00,10.63,10.63,10.59,10.6,1842000.0,10.63,10.63,10.59,10.6,1842000.0
2012-06-05 13:30:00,10.6,10.67,10.59,10.64,2874000.0,10.6,10.67,10.59,10.64,2874000.0
2012-06-05 14:00:00,10.63,10.67,10.62,10.64,2546000.0,10.63,10.67,10.62,10.64,2546000.0
2012-06-05 14:30:00,10.64,10.69,10.6,10.68,4292000.0,10.64,10.69,10.6,10.68,4292000.0
2012-06-05 15:00:00,10.68,10.69,10.64,10.65,3210000.0,10.68,10.69,10.64,10.65,3210000.0
2012-06-05 15:30:00,10.65,10.68,10.64,10.66,6756000.0,10.65,10.68,10.64,10.66,6756000.0
2012-06-06 09:30:00,10.73,10.87,10.73,10.82,7280000.0,10.73,10.87,10.73,10.82,7280000.0
2012-06-06 10:00:00,10.82,10.86,10.8,10.82,4178000.0,10.82,10.86,10.8,10.82,4178000.0
2012-06-06 10:30:00,10.81,10.9,10.81,10.89,4854000.0,10.81,10.9,10.81,10.89,4854000.0
2012-06-06 11:00:00,10.89,10.92,10.86,10.9,4070000.0,10.89,10.92,10.86,10.9,4070000.0
2012-06-06 11:30:00,10.89,10.91,10.87,10.88,2664000.0,10.89,10.91,10.87,10.88,2664000.0
2012-06-06 12:00:00,10.88,10.9,10.87,10.89,2382000.0,10.88,10.9,10.87,10.89,2382000.0
2012-06-06 12:30:00,10.88,10.9,10.87,10.88,2232000.0,10.88,10.9,10.87,10.88,2232000.0
2012-06-06 13:00:00,10.88,10.89,10.85,10.87,1556000.0,10.88,10.89,10.85,10.87,1556000.0
2012-06-06 13:30:00,10.87,10.88,10.83,10.84,2200000.0,10.87,10.88,10.83,10.84,2200000.0
2012-06-06 14:00:00,10.84,10.85,10.79,10.85,3500000.0,10.84,10.85,10.79,10.85,3500000.0
2012-06-06 14:30:00,10.85,10.88,10.82,10.84,4534000.0,10.85,10.88,10.82,10.84,4534000.0
2012-06-06 15:00:00,10.85,10.86,10.82,10.84,3414000.0,10.85,10.86,10.82,10.84,3414000.0
2012-06-06 15:30:00,10.84,10.89,10.83,10.89,7344000.0,10.84,10.89,10.83,10.89,7344000.0
2012-06-07 09:30:00,10.98,11.07,10.94,11.05,15062000.0,10.98,11.07,10.94,11.05,15062000.0
2012-06-07 10:00:00,11.04,11.05,10.97,11.02,10830000.0,11.04,11.05,10.97,11.02,10830000.0
2012-06-07 10:30:00,11.02,11.04,10.92,10.96,5480000.0,11.02,11.04,10.92,10.96,5480000.0
2012-06-07 11:00:00,10.97,10.98,10.92,10.92,2974000.0,10.97,10.98,10.92,10.92,2974000.0
2012-06-07 11:30:00,10.93,11.01,10.91,11.0,3874000.0,10.93,11.01,10.91,11.0,3874000.0
2012-06-07 12:00:00,10.99,11.03,10.97,11.01,3806000.0,10.99,11.03,10.97,11.01,3806000.0
2012-06-07 12:30:00,11.0,11.01,10.98,11.0,3082000.0,11.0,11.01,10.98,11.0,3082000.0
2012-06-07 13:00:00,11.0,11.04,11.0,11.02,1732000.0,11.0,11.04,11.0,11.02,1732000.0
2012-06-07 13:30:00,11.02,11.03,10.98,10.98,2108000.0,11.02,11.03,10.98,10.98,2108000.0
2012-06-07 14:00:00,10.98,11.0,10.95,11.0,2204000.0,10.98,11.0,10.95,11.0,2204000.0
2012-06-07 14:30:00,11.0,11.02,10.99,11.0,1758000.0,11.0,11.02,10.99,11.0,1758000.0
2012-06-07 15:00:00,11.0,11.03,10.97,10.99,4334000.0,11.0,11.03,10.97,10.99,4334000.0
2012-06-07 15:30:00,10.98,10.99,10.91,10.94,7400000.0,10.98,10.99,10.91,10.94,7400000.0
2012-06-08 09:30:00,10.92,10.95,10.86,10.92,5876000.0,10.92,10.95,10.86,10.92,5876000.0
2012-06-08 10:00:00,10.92,10.92,10.88,10.91,4944000.0,10.92,10.92,10.88,10.91,4944000.0
2012-06-08 10:30:00,10.91,10.97,10.91,10.94,4218000.0,10.91,10.97,10.91,10.94,4218000.0
2012-06-08 11:00:00,10.94,10.95,10.87,10.9,3886000.0,10.94,10.95,10.87,10.9,3886000.0
2012-06-08 11:30:00,10.9,10.91,10.87,10.88,3738000.0,10.9,10.91,10.87,10.88,3738000.0
2012-06-08 12:00:00,10.88,10.88,10.83,10.85,4170000.0,10.88,10.88,10.83,10.85,4170000.0
2012-06-08 12:30:00,10.85,10.89,10.85,10.87,2648000.0,10.85,10.89,10.85,10.87,2648000.0
2012-06-08 13:00:00,10.87,10.91,10.85,10.9,4438000.0,10.87,10.91,10.85,10.9,4438000.0
2012-06-08 13:30:00,10.9,10.92,10.88,10.9,2640000.0,10.9,10.92,10.88,10.9,2640000.0
2012-06-08 14:00:00,10.9,10.91,10.88,10.88,1868000.0,10.9,10.91,10.88,10.88,1868000.0
2012-06-08 14:30:00,10.88,10.92,10.87,10.9,3304000.0,10.88,10.92,10.87,10.9,3304000.0
2012-06-08 15:00:00,10.9,10.94,10.9,10.93,3388000.0,10.9,10.94,10.9,10.93,3388000.0
2012-06-08 15:30:00,10.93,10.94,10.9,10.92,8044000.0,10.93,10.94,10.9,10.92,8044000.0
2012-06-11 09:30:00,10.87,10.88,10.76,10.85,12922000.0,10.87,10.88,10.76,10.85,12922000.0
2012-06-11 10:00:00,10.85,10.91,10.81,10.82,6142000.0,10.85,10.91,10.81,10.82,6142000.0
2012-06-11 10:30:00,10.82,10.88,10.8,10.82,5306000.0,10.82,10.88,10.8,10.82,5306000.0
2012-06-11 11:00:00,10.82,10.88,10.81,10.88,5428000.0,10.82,10.88,10.81,10.88,5428000.0
2012-06-11 11:30:00,10.88,10.92,10.87,10.9,3856000.0,10.88,10.92,10.87,10.9,3856000.0
2012-06-11 12:00:00,10.89,10.91,10.88,10.89,2088000.0,10.89,10.91,10.88,10.89,2088000.0
2012-06-11 12:30:00,10.89,11.0,10.89,10.97,5712000.0,10.89,11.0,10.89,10.97,5712000.0
2012-06-11 13:00:00,10.97,11.04,10.96,11.01,4558000.0,10.97,11.04,10.96,11.01,4558000.0
2012-06-11 13:30:00,11.01,11.02,10.97,10.98,3540000.0,11.01,11.02,10.97,10.98,3540000.0
2012-06-11 14:00:00,10.98,10.98,10.88,10.91,4686000.0,10.98,10.98,10.88,10.91,4686000.0
2012-06-11 14:30:00,10.9,10.93,10.88,10.89,2248000.0,10.9,10.93,10.88,10.89,2248000.0
2012-06-11 15:00:00,10.89,10.9,10.81,10.82,3266000.0,10.89,10.9,10.81,10.82,3266000.0
2012-06-11 15:30:00,10.83,10.87,10.81,10.83,8320000.0,10.83,10.87,10.81,10.83,8320000.0
2012-06-12 09:30:00,10.88,10.89,10.76,10.78,7688000.0,10.88,10.89,10.76,10.78,7688000.0
2012-06-12 10:00:00,10.78,10.8,10.73,10.76,5448000.0,10.78,10.8,10.73,10.76,5448000.0
2012-06-12 10:30:00,10.76,10.78,10.73,10.74,4174000.0,10.76,10.78,10.73,10.74,4174000.0
2012-06-12 11:00:00,10.74,10.9,10.73,10.88,5576000.0,10.74,10.9,10.73,10.88,5576000.0
2012-06-12 11:30:00,10.88,10.9,10.84,10.85,2608000.0,10.88,10.9,10.84,10.85,2608000.0
2012-06-12 12:00:00,10.85,10.88,10.84,10.85,1772000.0,10.85,10.88,10.84,10.85,1772000.0
2012-06-12 12:30:00,10.84,10.86,10.78,10.8,2536000.0,10.84,10.86,10.78,10.8,2536000.0
2012-06-12 13:00:00,10.8,10.85,10.79,10.84,2722000.0,10.8,10.85,10.79,10.84,2722000.0
2012-06-12 13:30:00,10.84,10.87,10.82,10.83,1822000.0,10.84,10.87,10.82,10.83,1822000.0
2012-06-12 14:00:00,10.83,10.85,10.82,10.84,1114000.0,10.83,10.85,10.82,10.84,1114000.0
2012-06-12 14:30:00,10.84,10.88,10.84,10.87,2288000.0,10.84,10.88,10.84,10.87,2288000.0
2012-06-12 15:00:00,10.87,10.88,10.84,10.86,2366000.0,10.87,10.88,10.84,10.86,2366000.0
2012-06-12 15:30:00,10.86,10.87,10.8,10.81,11210000.0,10.86,10.87,10.8,10.81,11210000.0
2012-06-13 09:30:00,10.78,10.86,10.76,10.81,4884000.0,10.78,10.86,10.76,10.81,4884000.0
2012-06-13 10:00:00,10.81,10.83,10.78,10.8,4668000.0,10.81,10.83,10.78,10.8,4668000.0
2012-06-13 10:30:00,10.81,10.87,10.79,10.87,3460000.0,10.81,10.87,10.79,10.87,3460000.0
2012-06-13 11:00:00,10.87,10.87,10.82,10.84,3050000.0,10.87,10.87,10.82,10.84,3050000.0
2012-06-13 11:30:00,10.84,10.86,10.81,10.82,2670000.0,10.84,10.86,10.81,10.82,2670000.0
2012-06-13 12:00:00,10.82,10.82,10.78,10.8,2060000.0,10.82,10.82,10.78,10.8,2060000.0
2012-06-13 12:30:00,10.8,10.83,10.79,10.82,1750000.0,10.8,10.83,10.79,10.82,1750000.0
2012-06-13 13:00:00,10.83,10.84,10.81,10.83,1320000.0,10.83,10.84,10.81,10.83,1320000.0
2012-06-13 13:30:00,10.84,10.85,10.78,10.79,2166000.0,10.84,10.85,10.78,10.79,2166000.0
2012-06-13 14:00:00,10.79,10.81,10.78,10.8,1302000.0,10.79,10.81,10.78,10.8,1302000.0
2012-06-13 14:30:00,10.8,10.8,10.76,10.76,2836000.0,10.8,10.8,10.76,10.76,2836000.0
2012-06-13 15:00:00,10.76,10.77,10.68,10.68,4966000.0,10.76,10.77,10.68,10.68,4966000.0
2012-06-13 15:30:00,10.68,10.74,10.68,10.72,7824000.0,10.68,10.74,10.68,10.72,7824000.0
2012-06-14 09:30:00,10.75,10.81,10.7,10.79,6304000.0,10.75,10.81,10.7,10.79,6304000.0
2012-06-14 10:00:00,10.79,10.83,10.77,10.81,4024000.0,10.79,10.83,10.77,10.81,4024000.0
2012-06-14 10:30:00,10.81,10.82,10.76,10.79,3942000.0,10.81,10.82,10.76,10.79,3942000.0
2012-06-14 11:00:00,10.79,10.82,10.79,10.81,3744000.0,10.79,10.82,10.79,10.81,3744000.0
2012-06-14 11:30:00,10.81,10.81,10.79,10.79,2316000.0,10.81,10.81,10.79,10.79,2316000.0
2012-06-14 12:00:00,10.79,10.81,10.79,10.79,1056000.0,10.79,10.81,10.79,10.79,1056000.0
2012-06-14 12:30:00,10.79,10.81,10.79,10.79,1128000.0,10.79,10.81,10.79,10.79,1128000.0
2012-06-14 13:00:00,10.79,10.79,10.74,10.74,4766000.0,10.79,10.79,10.74,10.74,4766000.0
2012-06-14 13:30:00,10.74,10.76,10.7,10.71,3460000.0,10.74,10.76,10.7,10.71,3460000.0
2012-06-14 14:00:00,10.71,10.72,10.67,10.67,3250000.0,10.71,10.72,10.67,10.67,3250000.0
2012-06-14 14:30:00,10.67,10.67,10.63,10.63,4056000.0,10.67,10.67,10.63,10.63,4056000.0
2012-06-14 15:00:00,10.64,10.79,10.63,10.7,8286000.0,10.64,10.79,10.63,10.7,8286000.0
2012-06-14 15:30:00,10.7,10.77,10.7,10.72,10086000.0,10.7,10.77,10.7,10.72,10086000.0
2012-06-15 09:30:00,10.75,10.79,10.72,10.79,16342000.0,10.75,10.79,10.72,10.79,16342000.0
2012-06-15 10:00:00,10.79,10.84,10.79,10.84,6388000.0,10.79,10.84,10.79,10.84,6388000.0
2012-06-15 10:30:00,10.84,10.86,10.82,10.86,6044000.0,10.84,10.86,10.82,10.86,6044000.0
2012-06-15 11:00:00,10.86,10.88,10.84,10.86,2260000.0,10.86,10.88,10.84,10.86,2260000.0
2012-06-15 11:30:00,10.86,10.87,10.83,10.83,2662000.0,10.86,10.87,10.83,10.83,2662000.0
2012-06-15 12:00:00,10.83,10.84,10.82,10.83,1486000.0,10.83,10.84,10.82,10.83,1486000.0
2012-06-15 12:30:00,10.83,10.84,10.82,10.84,866000.0,10.83,10.84,10.82,10.84,866000.0
2012-06-15 13:00:00,10.84,10.86,10.83,10.84,1194000.0,10.84,10.86,10.83,10.84,1194000.0
2012-06-15 13:30:00,10.84,10.86,10.84,10.86,1188000.0,10.84,10.86,10.84,10.86,1188000.0
2012-06-15 14:00:00,10.86,10.86,10.84,10.85,1008000.0,10.86,10.86,10.84,10.85,1008000.0
2012-06-15 14:30:00,10.85,10.88,10.85,10.86,2126000.0,10.85,10.88,10.85,10.86,2126000.0
2012-06-15 15:00:00,10.86,10.89,10.86,10.89,4264000.0,10.86,10.89,10.86,10.89,4264000.0
2012-06-15 15:30:00,10.89,10.97,10.89,10.92,13408000.0,10.89,10.97,10.89,10.92,13408000.0
2012-06-18 09:30:00,10.87,11.03,10.84,10.97,12204000.0,10.87,11.03,10.84,10.97,12204000.0
2012-06-18 10:00:00,10.96,11.06,10.96,11.05,5916000.0,10.96,11.06,10.96,11.05,5916000.0
2012-06-18 10:30:00,11.06,11.08,11.01,11.04,3658000.0,11.06,11.08,11.01,11.04,3658000.0
2012-06-18 11:00:00,11.04,11.06,11.0,11.05,3222000.0,11.04,11.06,11.0,11.05,3222000.0
2012-06-18 11:30:00,11.05,11.12,11.05,11.09,5006000.0,11.05,11.12,11.05,11.09,5006000.0
2012-06-18 12:00:00,11.09,11.13,11.07,11.1,2408000.0,11.09,11.13,11.07,11.1,2408000.0
2012-06-18 12:30:00,11.1,11.13,11.1,11.12,3436000.0,11.1,11.13,11.1,11.12,3436000.0
2012-06-18 13:00:00,11.11,11.13,11.09,11.13,2184000.0,11.11,11.13,11.09,11.13,2184000.0
2012-06-18 13:30:00,11.13,11.16,11.12,11.15,3406000.0,11.13,11.16,11.12,11.15,3406000.0
2012-06-18 14:00:00,11.15,11.17,11.13,11.15,2624000.0,11.15,11.17,11.13,11.15,2624000.0
2012-06-18 14:30:00,11.15,11.15,11.12,11.14,3306000.0,11.15,11.15,11.12,11.14,3306000.0
2012-06-18 15:00:00,11.14,11.19,11.13,11.16,4830000.0,11.14,11.19,11.13,11.16,4830000.0
2012-06-18 15:30:00,11.15,11.16,11.13,11.13,7788000.0,11.15,11.16,11.13,11.13,7788000.0
2012-06-19 09:30:00,11.16,11.22,11.08,11.15,11472000.0,11.16,11.22,11.08,11.15,11472000.0
2012-06-19 10:00:00,11.15,11.21,11.15,11.17,5682000.0,11.15,11.21,11.15,11.17,5682000.0
2012-06-19 10:30:00,11.17,11.2,11.17,11.19,3314000.0,11.17,11.2,11.17,11.19,3314000.0
2012-06-19 11:00:00,11.19,11.22,11.17,11.21,2556000.0,11.19,11.22,11.17,11.21,2556000.0
2012-06-19 11:30:00,11.21,11.25,11.19,11.23,3304000.0,11.21,11.25,11.19,11.23,3304000.0
2012-06-19 12:00:00,11.24,11.25,11.21,11.23,1578000.0,11.24,11.25,11.21,11.23,1578000.0
2012-06-19 12:30:00,11.23,11.24,11.22,11.24,1376000.0,11.23,11.24,11.22,11.24,1376000.0
2012-06-19 13:00:00,11.24,11.25,11.23,11.25,3018000.0,11.24,11.25,11.23,11.25,3018000.0
2012-06-19 13:30:00,11.25,11.26,11.23,11.24,1980000.0,11.25,11.26,11.23,11.24,1980000.0
2012-06-19 14:00:00,11.24,11.24,11.21,11.21,2262000.0,11.24,11.24,11.21,11.21,2262000.0
2012-06-19 14:30:00,11.22,11.22,11.16,11.2,3916000.0,11.22,11.22,11.16,11.2,3916000.0
2012-06-19 15:00:00,11.2,11.23,11.19,11.22,3990000.0,11.2,11.23,11.19,11.22,3990000.0
2012-06-19 15:30:00,11.22,11.22,11.18,11.2,6058000.0,11.22,11.22,11.18,11.2,6058000.0
2012-06-20 09:30:00,11.23,11.24,11.14,11.18,4582000.0,11.23,11.24,11.14,11.18,4582000.0
2012-06-20 10:00:00,11.18,11.23,11.16,11.23,4208000.0,11.18,11.23,11.16,11.23,4208000.0
2012-06-20 10:30:00,11.22,11.24,11.18,11.18,1864000.0,11.22,11.24,11.18,11.18,1864000.0
2012-06-20 11:00:00,11.18,11.2,11.16,11.16,1914000.0,11.18,11.2,11.16,11.16,1914000.0
2012-06-20 11:30:00,11.17,11.19,11.14,11.14,1574000.0,11.17,11.19,11.14,11.14,1574000.0
2012-06-20 12:00:00,11.14,11.14,11.07,11.1,3478000.0,11.14,11.14,11.07,11.1,3478000.0
2012-06-20 12:30:00,11.09,11.17,11.04,11.15,5086000.0,11.09,11.17,11.04,11.15,5086000.0
2012-06-20 13:00:00,11.15,11.23,11.15,11.17,5326000.0,11.15,11.23,11.15,11.17,5326000.0
2012-06-20 13:30:00,11.17,11.18,11.13,11.15,2420000.0,11.17,11.18,11.13,11.15,2420000.0
2012-06-20 14:00:00,11.15,11.18,11.08,11.1,4050000.0,11.15,11.18,11.08,11.1,4050000.0
2012-06-20 14:30:00,11.1,11.13,11.05,11.1,3642000.0,11.1,11.13,11.05,11.1,3642000.0
2012-06-20 15:00:00,11.1,11.12,11.07,11.11,3090000.0,11.1,11.12,11.07,11.11,3090000.0
2012-06-20 15:30:00,11.11,11.15,11.09,11.15,4034000.0,11.11,11.15,11.09,11.15,4034000.0
2012-06-21 09:30:00,11.19,11.24,11.18,11.21,5068000.0,11.19,11.24,11.18,11.21,5068000.0
2012-06-21 10:00:00,11.21,11.21,11.15,11.2,4584000.0,11.21,11.21,11.15,11.2,4584000.0
2012-06-21 10:30:00,11.19,11.3,11.18,11.26,7426000.0,11.19,11.3,11.18,11.26,7426000.0
2012-06-21 11:00:00,11.26,11.26,11.18,11.19,4928000.0,11.26,11.26,11.18,11.19,4928000.0
2012-06-21 11:30:00,11.19,11.2,11.15,11.19,3428000.0,11.19,11.2,11.15,11.19,3428000.0
2012-06-21 12:00:00,11.19,11.2,11.09,11.1,3280000.0,11.19,11.2,11.09,11.1,3280000.0
2012-06-21 12:30:00,11.1,11.14,11.1,11.13,2142000.0,11.1,11.14,11.1,11.13,2142000.0
2012-06-21 13:00:00,11.13,11.15,11.12,11.13,2162000.0,11.13,11.15,11.12,11.13,2162000.0
2012-06-21 13:30:00,11.13,11.14,11.08,11.1,2548000.0,11.13,11.14,11.08,11.1,2548000.0
2012-06-21 14:00:00,11.09,11.09,11.04,11.07,3288000.0,11.09,11.09,11.04,11.07,3288000.0
2012-06-21 14:30:00,11.07,11.1,11.06,11.07,1600000.0,11.07,11.1,11.06,11.07,1600000.0
2012-06-21 15:00:00,11.07,11.07,11.03,11.06,3996000.0,11.07,11.07,11.03,11.06,3996000.0
2012-06-21 15:30:00,11.05,11.07,11.03,11.03,7914000.0,11.05,11.07,11.03,11.03,7914000.0
2012-06-22 09:30:00,11.09,11.1,10.97,11.02,8148000.0,11.09,11.1,10.97,11.02,8148000.0
2012-06-22 10:00:00,11.03,11.07,11.01,11.01,4558000.0,11.03,11.07,11.01,11.01,4558000.0
2012-06-22 10:30:00,11.01,11.02,10.98,11.0,4188000.0,11.01,11.02,10.98,11.0,4188000.0
2012-06-22 11:00:00,11.0,11.05,11.0,11.01,3354000.0,11.0,11.05,11.0,11.01,3354000.0
2012-06-22 11:30:00,11.01,11.04,11.01,11.04,1396000.0,11.01,11.04,11.01,11.04,1396000.0
2012-06-22 12:00:00,11.04,11.05,11.02,11.03,1368000.0,11.04,11.05,11.02,11.03,1368000.0
2012-06-22 12:30:00,11.02,11.05,11.02,11.03,728000.0,11.02,11.05,11.02,11.03,728000.0
2012-06-22 13:00:00,11.03,11.03,11.01,11.02,754000.0,11.03,11.03,11.01,11.02,754000.0
2012-06-22 13:30:00,11.02,11.04,11.02,11.04,890000.0,11.02,11.04,11.02,11.04,890000.0
2012-06-22 14:00:00,11.04,11.06,11.03,11.05,1596000.0,11.04,11.06,11.03,11.05,1596000.0
2012-06-22 14:30:00,11.05,11.09,11.05,11.07,1704000.0,11.05,11.09,11.05,11.07,1704000.0
2012-06-22 15:00:00,11.07,11.12,11.07,11.1,3756000.0,11.07,11.12,11.07,11.1,3756000.0
2012-06-22 15:30:00,11.1,11.13,11.09,11.11,4982000.0,11.1,11.13,11.09,11.11,4982000.0
2012-06-25 09:30:00,11.02,11.08,10.98,11.03,6684000.0,11.02,11.08,10.98,11.03,6684000.0
2012-06-25 10:00:00,11.03,11.05,10.98,10.98,4216000.0,11.03,11.05,10.98,10.98,4216000.0
2012-06-25 10:30:00,10.98,10.99,10.93,10.95,4098000.0,10.98,10.99,10.93,10.95,4098000.0
2012-06-25 11:00:00,10.95,10.95,10.91,10.93,2432000.0,10.95,10.95,10.91,10.93,2432000.0
2012-06-25 11:30:00,10.92,10.93,10.9,10.9,3090000.0,10.92,10.93,10.9,10.9,3090000.0
2012-06-25 12:00:00,10.9,10.94,10.9,10.94,3190000.0,10.9,10.94,10.9,10.94,3190000.0
2012-06-25 12:30:00,10.94,10.96,10.93,10.94,1898000.0,10.94,10.96,10.93,10.94,1898000.0
2012-06-25 13:00:00,10.94,10.94,10.91,10.93,1296000.0,10.94,10.94,10.91,10.93,1296000.0
2012-06-25 13:30:00,10.94,10.97,10.93,10.95,1862000.0,10.94,10.97,10.93,10.95,1862000.0
2012-06-25 14:00:00,10.95,10.98,10.95,10.97,1224000.0,10.95,10.98,10.95,10.97,1224000.0
2012-06-25 14:30:00,10.97,10.97,10.95,10.96,1828000.0,10.97,10.97,10.95,10.96,1828000.0
2012-06-25 15:00:00,10.96,11.03,10.96,11.02,4240000.0,10.96,11.03,10.96,11.02,4240000.0
2012-06-25 15:30:00,11.02,11.04,11.0,11.0,5560000.0,11.02,11.04,11.0,11.0,5560000.0
2012-06-26 09:30:00,11.07,11.24,11.07,11.24,12798000.0,11.07,11.24,11.07,11.24,12798000.0
2012-06-26 10:00:00,11.24,11.29,11.21,11.25,9222000.0,11.24,11.29,11.21,11.25,9222000.0
2012-06-26 10:30:00,11.25,11.32,11.2,11.24,8282000.0,11.25,11.32,11.2,11.24,8282000.0
2012-06-26 11:00:00,11.24,11.28,11.21,11.25,4618000.0,11.24,11.28,11.21,11.25,4618000.0
2012-06-26 11:30:00,11.25,11.27,11.23,11.25,2412000.0,11.25,11.27,11.23,11.25,2412000.0
2012-06-26 12:00:00,11.26,11.26,11.23,11.25,1854000.0,11.26,11.26,11.23,11.25,1854000.0
2012-06-26 12:30:00,11.25,11.3,11.24,11.26,2462000.0,11.25,11.3,11.24,11.26,2462000.0
2012-06-26 13:00:00,11.26,11.28,11.25,11.26,2344000.0,11.26,11.28,11.25,11.26,2344000.0
2012-06-26 13:30:00,11.26,11.27,11.21,11.23,2892000.0,11.26,11.27,11.21,11.23,2892000.0
2012-06-26 14:00:00,11.24,11.3,11.23,11.29,3442000.0,11.24,11.3,11.23,11.29,3442000.0
2012-06-26 14:30:00,11.29,11.31,11.27,11.3,3902000.0,11.29,11.31,11.27,11.3,3902000.0
2012-06-26 15:00:00,11.3,11.31,11.26,11.29,4194000.0,11.3,11.31,11.26,11.29,4194000.0
2012-06-26 15:30:00,11.29,11.31,11.27,11.27,10066000.0,11.29,11.31,11.27,11.27,10066000.0
2012-06-27 09:30:00,11.25,11.36,11.23,11.27,10968000.0,11.25,11.36,11.23,11.27,10968000.0
2012-06-27 10:00:00,11.27,11.35,11.27,11.29,4302000.0,11.27,11.35,11.27,11.29,4302000.0
2012-06-27 10:30:00,11.3,11.3,11.26,11.3,3106000.0,11.3,11.3,11.26,11.3,3106000.0
2012-06-27 11:00:00,11.31,11.34,11.3,11.31,2618000.0,11.31,11.34,11.3,11.31,2618000.0
2012-06-27 11:30:00,11.31,11.34,11.31,11.33,1630000.0,11.31,11.34,11.31,11.33,1630000.0
2012-06-27 12:00:00,11.33,11.38,11.33,11.35,2770000.0,11.33,11.38,11.33,11.35,2770000.0
2012-06-27 12:30:00,11.35,11.36,11.31,11.31,1556000.0,11.35,11.36,11.31,11.31,1556000.0
2012-06-27 13:00:00,11.31,11.32,11.27,11.28,2092000.0,11.31,11.32,11.27,11.28,2092000.0
2012-06-27 13:30:00,11.28,11.28,11.2,11.23,3862000.0,11.28,11.28,11.2,11.23,3862000.0
2012-06-27 14:00:00,11.23,11.24,11.19,11.2,2936000.0,11.23,11.24,11.19,11.2,2936000.0
2012-06-27 14:30:00,11.2,11.21,11.17,11.18,3828000.0,11.2,11.21,11.17,11.18,3828000.0
2012-06-27 15:00:00,11.19,11.26,11.17,11.26,3790000.0,11.19,11.26,11.17,11.26,3790000.0
2012-06-27 15:30:00,11.26,11.31,11.25,11.28,9012000.0,11.26,11.31,11.25,11.28,9012000.0
2012-06-28 09:30:00,11.2,11.23,11.13,11.15,7244000.0,11.2,11.23,11.13,11.15,7244000.0
2012-06-28 10:00:00,11.16,11.17,11.08,11.1,5276000.0,11.16,11.17,11.08,11.1,5276000.0
2012-06-28 10:30:00,11.1,11.11,11.05,11.08,5304000.0,11.1,11.11,11.05,11.08,5304000.0
2012-06-28 11:00:00,11.08,11.1,11.07,11.1,3398000.0,11.08,11.1,11.07,11.1,3398000.0
2012-06-28 11:30:00,11.1,11.11,11.08,11.09,2006000.0,11.1,11.11,11.08,11.09,2006000.0
2012-06-28 12:00:00,11.09,11.12,11.08,11.08,1884000.0,11.09,11.12,11.08,11.08,1884000.0
2012-06-28 12:30:00,11.08,11.09,11.06,11.07,2196000.0,11.08,11.09,11.06,11.07,2196000.0
2012-06-28 13:00:00,11.07,11.08,11.03,11.04,3432000.0,11.07,11.08,11.03,11.04,3432000.0
2012-06-28 13:30:00,11.03,11.04,10.98,11.01,4248000.0,11.03,11.04,10.98,11.01,4248000.0
2012-06-28 14:00:00,11.01,11.03,10.94,10.95,4280000.0,11.01,11.03,10.94,10.95,4280000.0
2012-06-28 14:30:00,10.95,10.98,10.94,10.95,3884000.0,10.95,10.98,10.94,10.95,3884000.0
2012-06-28 15:00:00,10.95,11.0,10.94,10.98,3156000.0,10.95,11.0,10.94,10.98,3156000.0
2012-06-28 15:30:00,10.98,11.1,10.97,11.07,8784000.0,10.98,11.1,10.97,11.07,8784000.0
2012-06-29 09:30:00,11.24,11.3,11.19,11.26,10692000.0,11.24,11.3,11.19,11.26,10692000.0
2012-06-29 10:00:00,11.26,11.3,11.25,11.29,6428000.0,11.26,11.3,11.25,11.29,6428000.0
2012-06-29 10:30:00,11.29,11.31,11.28,11.29,4098000.0,11.29,11.31,11.28,11.29,4098000.0
2012-06-29 11:00:00,11.29,11.38,11.28,11.36,8666000.0,11.29,11.38,11.28,11.36,8666000.0
2012-06-29 11:30:00,11.36,11.37,11.33,11.35,2232000.0,11.36,11.37,11.33,11.35,2232000.0
2012-06-29 12:00:00,11.34,11.35,11.34,11.35,1990000.0,11.34,11.35,11.34,11.35,1990000.0
2012-06-29 12:30:00,11.35,11.36,11.33,11.36,2496000.0,11.35,11.36,11.33,11.36,2496000.0
2012-06-29 13:00:00,11.36,11.38,11.35,11.37,3452000.0,11.36,11.38,11.35,11.37,3452000.0
2012-06-29 13:30:00,11.37,11.39,11.36,11.38,2322000.0,11.37,11.39,11.36,11.38,2322000.0
2012-06-29 14:00:00,11.38,11.41,11.38,11.41,4008000.0,11.38,11.41,11.38,11.41,4008000.0
2012-06-29 14:30:00,11.41,11.42,11.4,11.42,2872000.0,11.41,11.42,11.4,11.42,2872000.0
2012-06-29 15:00:00,11.41,11.41,11.38,11.38,3298000.0,11.41,11.41,11.38,11.38,3298000.0
2012-06-29 15:30:00,11.39,11.42,11.37,11.42,9428000.0,11.39,11.42,11.37,11.42,9428000.0
2012-07-02 09:30:00,11.47,11.47,11.35,11.36,7468000.0,11.47,11.47,11.35,11.36,7468000.0
2012-07-02 10:00:00,11.35,11.41,11.32,11.36,5498000.0,11.35,11.41,11.32,11.36,5498000.0
2012-07-02 10:30:00,11.36,11.39,11.33,11.34,3104000.0,11.36,11.39,11.33,11.34,3104000.0
2012-07-02 11:00:00,11.34,11.36,11.32,11.35,3358000.0,11.34,11.36,11.32,11.35,3358000.0
2012-07-02 11:30:00,11.35,11.39,11.35,11.37,2156000.0,11.35,11.39,11.35,11.37,2156000.0
2012-07-02 12:00:00,11.37,11.41,11.37,11.4,2110000.0,11.37,11.41,11.37,11.4,2110000.0
2012-07-02 12:30:00,11.4,11.46,11.4,11.45,3414000.0,11.4,11.46,11.4,11.45,3414000.0
2012-07-02 13:00:00,11.44,11.44,11.42,11.43,1376000.0,11.44,11.44,11.42,11.43,1376000.0
2012-07-02 13:30:00,11.43,11.43,11.41,11.42,1250000.0,11.43,11.43,11.41,11.42,1250000.0
2012-07-02 14:00:00,11.42,11.44,11.4,11.42,2472000.0,11.42,11.44,11.4,11.42,2472000.0
2012-07-02 14:30:00,11.43,11.44,11.42,11.44,1160000.0,11.43,11.44,11.42,11.44,1160000.0
2012-07-02 15:00:00,11.43,11.45,11.42,11.44,3212000.0,11.43,11.45,11.42,11.44,3212000.0
2012-07-02 15:30:00,11.44,11.47,11.44,11.46,5820000.0,11.44,11.47,11.44,11.46,5820000.0
2012-07-03 09:30:00,11.46,11.47,11.4,11.43,5514000.0,11.46,11.47,11.4,11.43,5514000.0
2012-07-03 10:00:00,11.42,11.45,11.4,11.4,4190000.0,11.42,11.45,11.4,11.4,4190000.0
2012-07-03 10:30:00,11.4,11.42,11.38,11.39,2760000.0,11.4,11.42,11.38,11.39,2760000.0
2012-07-03 11:00:00,11.39,11.42,11.38,11.41,2442000.0,11.39,11.42,11.38,11.41,2442000.0
2012-07-03 11:30:00,11.41,11.45,11.39,11.39,2396000.0,11.41,11.45,11.39,11.39,2396000.0
2012-07-03 12:00:00,11.39,11.42,11.38,11.41,2078000.0,11.39,11.42,11.38,11.41,2078000.0
2012-07-03 12:30:00,11.41,11.48,11.4,11.47,3986000.0,11.41,11.48,11.4,11.47,3986000.0
2012-07-05 09:30:00,11.43,11.45,11.36,11.36,5272000.0,11.43,11.45,11.36,11.36,5272000.0
2012-07-05 10:00:00,11.36,11.44,11.33,11.42,6140000.0,11.36,11.44,11.33,11.42,6140000.0
2012-07-05 10:30:00,11.42,11.5,11.41,11.48,4736000.0,11.42,11.5,11.41,11.48,4736000.0
2012-07-05 11:00:00,11.48,11.53,11.47,11.48,5146000.0,11.48,11.53,11.47,11.48,5146000.0
2012-07-05 11:30:00,11.48,11.48,11.42,11.42,2798000.0,11.48,11.48,11.42,11.42,2798000.0
2012-07-05 12:00:00,11.42,11.43,11.4,11.4,2422000.0,11.42,11.43,11.4,11.4,2422000.0
2012-07-05 12:30:00,11.4,11.4,11.38,11.39,2546000.0,11.4,11.4,11.38,11.39,2546000.0
2012-07-05 13:00:00,11.39,11.42,11.38,11.41,1602000.0,11.39,11.42,11.38,11.41,1602000.0
2012-07-05 13:30:00,11.41,11.46,11.41,11.45,1890000.0,11.41,11.46,11.41,11.45,1890000.0
2012-07-05 14:00:00,11.45,11.45,11.41,11.44,2354000.0,11.45,11.45,11.41,11.44,2354000.0
2012-07-05 14:30:00,11.44,11.44,11.38,11.38,1974000.0,11.44,11.44,11.38,11.38,1974000.0
2012-07-05 15:00:00,11.38,11.4,11.38,11.38,2060000.0,11.38,11.4,11.38,11.38,2060000.0
2012-07-05 15:30:00,11.38,11.39,11.35,11.35,7032000.0,11.38,11.39,11.35,11.35,7032000.0
2012-07-06 09:30:00,11.32,11.45,11.31,11.35,12612000.0,11.32,11.45,11.31,11.35,12612000.0
2012-07-06 10:00:00,11.35,11.39,11.31,11.36,4880000.0,11.35,11.39,11.31,11.36,4880000.0
2012-07-06 10:30:00,11.36,11.39,11.33,11.38,3158000.0,11.36,11.39,11.33,11.38,3158000.0
2012-07-06 11:00:00,11.38,11.39,11.35,11.36,3936000.0,11.38,11.39,11.35,11.36,3936000.0
2012-07-06 11:30:00,11.36,11.37,11.29,11.29,5334000.0,11.36,11.37,11.29,11.29,5334000.0
2012-07-06 12:00:00,11.29,11.3,11.27,11.28,3200000.0,11.29,11.3,11.27,11.28,3200000.0
2012-07-06 12:30:00,11.28,11.29,11.26,11.26,3112000.0,11.28,11.29,11.26,11.26,3112000.0
2012-07-06 13:00:00,11.26,11.27,11.23,11.23,2454000.0,11.26,11.27,11.23,11.23,2454000.0
2012-07-06 13:30:00,11.23,11.24,11.22,11.22,2378000.0,11.23,11.24,11.22,11.22,2378000.0
2012-07-06 14:00:00,11.22,11.23,11.21,11.21,2006000.0,11.22,11.23,11.21,11.21,2006000.0
2012-07-06 14:30:00,11.21,11.23,11.21,11.22,2274000.0,11.21,11.23,11.21,11.22,2274000.0
2012-07-06 15:00:00,11.22,11.26,11.21,11.24,4324000.0,11.22,11.26,11.21,11.24,4324000.0
2012-07-06 15:30:00,11.24,11.27,11.23,11.25,7482000.0,11.24,11.27,11.23,11.25,7482000.0
2012-07-09 09:30:00,11.24,11.3,11.18,11.2,5458000.0,11.24,11.3,11.18,11.2,5458000.0
2012-07-09 10:00:00,11.2,11.23,11.17,11.21,4048000.0,11.2,11.23,11.17,11.21,4048000.0
2012-07-09 10:30:00,11.21,11.24,11.19,11.24,3656000.0,11.21,11.24,11.19,11.24,3656000.0
2012-07-09 11:00:00,11.24,11.29,11.23,11.28,3132000.0,11.24,11.29,11.23,11.28,3132000.0
2012-07-09 11:30:00,11.28,11.28,11.22,11.23,1814000.0,11.28,11.28,11.22,11.23,1814000.0
2012-07-09 12:00:00,11.23,11.23,11.2,11.21,1578000.0,11.23,11.23,11.2,11.21,1578000.0
2012-07-09 12:30:00,11.22,11.23,11.19,11.21,2338000.0,11.22,11.23,11.19,11.21,2338000.0
2012-07-09 13:00:00,11.21,11.24,11.21,11.24,1326000.0,11.21,11.24,11.21,11.24,1326000.0
2012-07-09 13:30:00,11.24,11.27,11.24,11.26,1874000.0,11.24,11.27,11.24,11.26,1874000.0
2012-07-09 14:00:00,11.26,11.27,11.23,11.23,1198000.0,11.26,11.27,11.23,11.23,1198000.0
2012-07-09 14:30:00,11.24,11.24,11.19,11.21,1860000.0,11.24,11.24,11.19,11.21,1860000.0
2012-07-09 15:00:00,11.21,11.22,11.19,11.22,2330000.0,11.21,11.22,11.19,11.22,2330000.0
2012-07-09 15:30:00,11.22,11.26,11.2,11.25,4750000.0,11.22,11.26,11.2,11.25,4750000.0
2012-07-10 09:30:00,11.33,11.36,11.24,11.28,5802000.0,11.33,11.36,11.24,11.28,5802000.0
2012-07-10 10:00:00,11.28,11.29,11.19,11.22,5716000.0,11.28,11.29,11.19,11.22,5716000.0
2012-07-10 10:30:00,11.23,11.23,11.15,11.18,4374000.0,11.23,11.23,11.15,11.18,4374000.0
2012-07-10 11:00:00,11.17,11.18,11.1,11.13,5370000.0,11.17,11.18,11.1,11.13,5370000.0
2012-07-10 11:30:00,11.13,11.14,11.11,11.13,1770000.0,11.13,11.14,11.11,11.13,1770000.0
2012-07-10 12:00:00,11.13,11.21,11.13,11.18,4964000.0,11.13,11.21,11.13,11.18,4964000.0
2012-07-10 12:30:00,11.18,11.19,11.15,11.16,1682000.0,11.18,11.19,11.15,11.16,1682000.0
2012-07-10 13:00:00,11.16,11.17,11.13,11.13,1914000.0,11.16,11.17,11.13,11.13,1914000.0
2012-07-10 13:30:00,11.13,11.14,11.11,11.11,2168000.0,11.13,11.14,11.11,11.11,2168000.0
2012-07-10 14:00:00,11.11,11.12,10.99,11.0,5120000.0,11.11,11.12,10.99,11.0,5120000.0
2012-07-10 14:30:00,11.0,11.01,10.96,10.99,4398000.0,11.0,11.01,10.96,10.99,4398000.0
2012-07-10 15:00:00,10.98,11.02,10.95,10.95,3686000.0,10.98,11.02,10.95,10.95,3686000.0
2012-07-10 15:30:00,10.95,11.0,10.91,10.97,8156000.0,10.95,11.0,10.91,10.97,8156000.0
2012-07-11 09:30:00,10.94,11.06,10.91,11.01,6710000.0,10.94,11.06,10.91,11.01,6710000.0
2012-07-11 10:00:00,11.01,11.09,11.01,11.03,4666000.0,11.01,11.09,11.01,11.03,4666000.0
2012-07-11 10:30:00,11.04,11.04,10.88,10.89,7260000.0,11.04,11.04,10.88,10.89,7260000.0
2012-07-11 11:00:00,10.89,10.95,10.85,10.86,3998000.0,10.89,10.95,10.85,10.86,3998000.0
2012-07-11 11:30:00,10.86,10.94,10.86,10.94,2414000.0,10.86,10.94,10.86,10.94,2414000.0
2012-07-11 12:00:00,10.94,10.96,10.88,10.89,1672000.0,10.94,10.96,10.88,10.89,1672000.0
2012-07-11 12:30:00,10.89,10.92,10.89,10.9,1710000.0,10.89,10.92,10.89,10.9,1710000.0
2012-07-11 13:00:00,10.9,10.9,10.86,10.87,2434000.0,10.9,10.9,10.86,10.87,2434000.0
2012-07-11 13:30:00,10.87,10.88,10.83,10.86,2902000.0,10.87,10.88,10.83,10.86,2902000.0
2012-07-11 14:00:00,10.86,10.87,10.79,10.79,3894000.0,10.86,10.87,10.79,10.79,3894000.0
2012-07-11 14:30:00,10.79,10.86,10.77,10.84,3598000.0,10.79,10.86,10.77,10.84,3598000.0
2012-07-11 15:00:00,10.84,10.87,10.83,10.84,2870000.0,10.84,10.87,10.83,10.84,2870000.0
2012-07-11 15:30:00,10.84,10.93,10.83,10.92,5900000.0,10.84,10.93,10.83,10.92,5900000.0
2012-07-12 09:30:00,10.83,10.87,10.71,10.75,8174000.0,10.83,10.87,10.71,10.75,8174000.0
2012-07-12 10:00:00,10.75,10.76,10.67,10.69,5870000.0,10.75,10.76,10.67,10.69,5870000.0
2012-07-12 10:30:00,10.69,10.7,10.63,10.7,5272000.0,10.69,10.7,10.63,10.7,5272000.0
2012-07-12 11:00:00,10.7,10.73,10.69,10.71,4788000.0,10.7,10.73,10.69,10.71,4788000.0
2012-07-12 11:30:00,10.71,10.76,10.71,10.74,4680000.0,10.71,10.76,10.71,10.74,4680000.0
2012-07-12 12:00:00,10.74,10.75,10.69,10.72,2816000.0,10.74,10.75,10.69,10.72,2816000.0
2012-07-12 12:30:00,10.72,10.75,10.69,10.75,1976000.0,10.72,10.75,10.69,10.75,1976000.0
2012-07-12 13:00:00,10.74,10.79,10.73,10.76,3252000.0,10.74,10.79,10.73,10.76,3252000.0
2012-07-12 13:30:00,10.76,10.82,10.76,10.76,2808000.0,10.76,10.82,10.76,10.76,2808000.0
2012-07-12 14:00:00,10.76,10.79,10.74,10.77,2068000.0,10.76,10.79,10.74,10.77,2068000.0
2012-07-12 14:30:00,10.77,10.79,10.76,10.77,1224000.0,10.77,10.79,10.76,10.77,1224000.0
2012-07-12 15:00:00,10.77,10.8,10.76,10.78,2294000.0,10.77,10.8,10.76,10.78,2294000.0
2012-07-12 15:30:00,10.79,10.8,10.76,10.77,4348000.0,10.79,10.8,10.76,10.77,4348000.0
2012-07-13 09:30:00,10.79,10.83,10.69,10.73,5460000.0,10.79,10.83,10.69,10.73,5460000.0
2012-07-13 10:00:00,10.73,10.81,10.72,10.75,5286000.0,10.73,10.81,10.72,10.75,5286000.0
2012-07-13 10:30:00,10.75,10.75,10.72,10.75,3066000.0,10.75,10.75,10.72,10.75,3066000.0
2012-07-13 11:00:00,10.75,10.79,10.74,10.79,2716000.0,10.75,10.79,10.74,10.79,2716000.0
2012-07-13 11:30:00,10.79,10.86,10.79,10.86,3552000.0,10.79,10.86,10.79,10.86,3552000.0
2012-07-13 12:00:00,10.86,10.89,10.85,10.87,2950000.0,10.86,10.89,10.85,10.87,2950000.0
2012-07-13 12:30:00,10.87,10.91,10.87,10.91,2636000.0,10.87,10.91,10.87,10.91,2636000.0
2012-07-13 13:00:00,10.91,10.94,10.89,10.9,2572000.0,10.91,10.94,10.89,10.9,2572000.0
2012-07-13 13:30:00,10.9,10.92,10.89,10.9,1294000.0,10.9,10.92,10.89,10.9,1294000.0
2012-07-13 14:00:00,10.9,10.91,10.89,10.91,1326000.0,10.9,10.91,10.89,10.91,1326000.0
2012-07-13 14:30:00,10.91,10.92,10.89,10.92,1458000.0,10.91,10.92,10.89,10.92,1458000.0
2012-07-13 15:00:00,10.92,10.97,10.92,10.92,4258000.0,10.92,10.97,10.92,10.92,4258000.0
2012-07-13 15:30:00,10.92,10.95,10.91,10.92,4828000.0,10.92,10.95,10.91,10.92,4828000.0
2012-07-16 09:30:00,10.83,10.92,10.83,10.84,6646000.0,10.83,10.92,10.83,10.84,6646000.0
2012-07-16 10:00:00,10.84,10.86,10.77,10.79,4512000.0,10.84,10.86,10.77,10.79,4512000.0
2012-07-16 10:30:00,10.8,10.85,10.79,10.83,2882000.0,10.8,10.85,10.79,10.83,2882000.0
2012-07-16 11:00:00,10.83,10.89,10.83,10.86,2224000.0,10.83,10.89,10.83,10.86,2224000.0
2012-07-16 11:30:00,10.86,10.86,10.83,10.84,1394000.0,10.86,10.86,10.83,10.84,1394000.0
2012-07-16 12:00:00,10.84,10.85,10.76,10.76,2708000.0,10.84,10.85,10.76,10.76,2708000.0
2012-07-16 12:30:00,10.76,10.79,10.72,10.75,2626000.0,10.76,10.79,10.72,10.75,2626000.0
2012-07-16 13:00:00,10.75,10.78,10.74,10.77,2568000.0,10.75,10.78,10.74,10.77,2568000.0
2012-07-16 13:30:00,10.77,10.81,10.77,10.8,1772000.0,10.77,10.81,10.77,10.8,1772000.0
2012-07-16 14:00:00,10.8,10.82,10.8,10.81,1302000.0,10.8,10.82,10.8,10.81,1302000.0
2012-07-16 14:30:00,10.81,10.81,10.78,10.8,1698000.0,10.81,10.81,10.78,10.8,1698000.0
2012-07-16 15:00:00,10.8,10.82,10.79,10.8,1678000.0,10.8,10.82,10.79,10.8,1678000.0
2012-07-16 15:30:00,10.8,10.81,10.76,10.8,4912000.0,10.8,10.81,10.76,10.8,4912000.0
2012-07-17 09:30:00,10.87,10.9,10.77,10.83,6338000.0,10.87,10.9,10.77,10.83,6338000.0
2012-07-17 10:00:00,10.82,10.84,10.74,10.76,4576000.0,10.82,10.84,10.74,10.76,4576000.0
2012-07-17 10:30:00,10.76,10.78,10.7,10.73,2950000.0,10.76,10.78,10.7,10.73,2950000.0
2012-07-17 11:00:00,10.73,10.77,10.72,10.73,2416000.0,10.73,10.77,10.72,10.73,2416000.0
2012-07-17 11:30:00,10.73,10.83,10.73,10.83,1832000.0,10.73,10.83,10.73,10.83,1832000.0
2012-07-17 12:00:00,10.82,10.87,10.82,10.86,1962000.0,10.82,10.87,10.82,10.86,1962000.0
2012-07-17 12:30:00,10.86,10.88,10.82,10.82,1962000.0,10.86,10.88,10.82,10.82,1962000.0
2012-07-17 13:00:00,10.82,10.88,10.82,10.87,1352000.0,10.82,10.88,10.82,10.87,1352000.0
2012-07-17 13:30:00,10.87,10.9,10.85,10.85,2906000.0,10.87,10.9,10.85,10.85,2906000.0
2012-07-17 14:00:00,10.86,10.88,10.85,10.87,1788000.0,10.86,10.88,10.85,10.87,1788000.0
2012-07-17 14:30:00,10.87,10.88,10.85,10.86,1404000.0,10.87,10.88,10.85,10.86,1404000.0
2012-07-17 15:00:00,10.86,10.87,10.82,10.82,2654000.0,10.86,10.87,10.82,10.82,2654000.0
2012-07-17 15:30:00,10.82,10.86,10.81,10.85,5132000.0,10.82,10.86,10.81,10.85,5132000.0
2012-07-18 09:30:00,10.8,10.93,10.79,10.86,5766000.0,10.8,10.93,10.79,10.86,5766000.0
2012-07-18 10:00:00,10.86,10.87,10.81,10.81,6386000.0,10.86,10.87,10.81,10.81,6386000.0
2012-07-18 10:30:00,10.82,10.86,10.8,10.86,3892000.0,10.82,10.86,10.8,10.86,3892000.0
2012-07-18 11:00:00,10.85,10.86,10.83,10.84,2044000.0,10.85,10.86,10.83,10.84,2044000.0
2012-07-18 11:30:00,10.84,10.87,10.83,10.85,2932000.0,10.84,10.87,10.83,10.85,2932000.0
2012-07-18 12:00:00,10.86,10.93,10.86,10.9,2666000.0,10.86,10.93,10.86,10.9,2666000.0
2012-07-18 12:30:00,10.9,10.92,10.9,10.92,1180000.0,10.9,10.92,10.9,10.92,1180000.0
2012-07-18 13:00:00,10.92,10.92,10.88,10.89,1432000.0,10.92,10.92,10.88,10.89,1432000.0
2012-07-18 13:30:00,10.89,10.89,10.86,10.87,1472000.0,10.89,10.89,10.86,10.87,1472000.0
2012-07-18 14:00:00,10.87,10.89,10.86,10.89,1272000.0,10.87,10.89,10.86,10.89,1272000.0
2012-07-18 14:30:00,10.88,10.88,10.84,10.85,2248000.0,10.88,10.88,10.84,10.85,2248000.0
2012-07-18 15:00:00,10.85,10.88,10.85,10.87,2114000.0,10.85,10.88,10.85,10.87,2114000.0
2012-07-18 15:30:00,10.87,10.91,10.85,10.88,5604000.0,10.87,10.91,10.85,10.88,5604000.0
2012-07-19 09:30:00,11.04,11.16,11.03,11.14,15804000.0,11.04,11.16,11.03,11.14,15804000.0
2012-07-19 10:00:00,11.13,11.14,11.07,11.12,8212000.0,11.13,11.14,11.07,11.12,8212000.0
2012-07-19 10:30:00,11.12,11.2,11.1,11.18,9188000.0,11.12,11.2,11.1,11.18,9188000.0
2012-07-19 11:00:00,11.18,11.27,11.18,11.22,9832000.0,11.18,11.27,11.18,11.22,9832000.0
2012-07-19 11:30:00,11.22,11.28,11.21,11.26,4640000.0,11.22,11.28,11.21,11.26,4640000.0
2012-07-19 12:00:00,11.26,11.36,11.26,11.33,10048000.0,11.26,11.36,11.26,11.33,10048000.0
2012-07-19 12:30:00,11.33,11.34,11.3,11.3,4228000.0,11.33,11.34,11.3,11.3,4228000.0
2012-07-19 13:00:00,11.31,11.34,11.3,11.34,3442000.0,11.31,11.34,11.3,11.34,3442000.0
2012-07-19 13:30:00,11.34,11.36,11.29,11.3,6412000.0,11.34,11.36,11.29,11.3,6412000.0
2012-07-19 14:00:00,11.31,11.35,11.3,11.31,2932000.0,11.31,11.35,11.3,11.31,2932000.0
2012-07-19 14:30:00,11.31,11.33,11.28,11.33,3374000.0,11.31,11.33,11.28,11.33,3374000.0
2012-07-19 15:00:00,11.33,11.37,11.31,11.36,4882000.0,11.33,11.37,11.31,11.36,4882000.0
2012-07-19 15:30:00,11.36,11.38,11.31,11.31,11500000.0,11.36,11.38,11.31,11.31,11500000.0
2012-07-20 09:30:00,11.27,11.36,11.27,11.35,16506000.0,11.27,11.36,11.27,11.35,16506000.0
2012-07-20 10:00:00,11.35,11.43,11.34,11.4,10052000.0,11.35,11.43,11.34,11.4,10052000.0
2012-07-20 10:30:00,11.4,11.41,11.35,11.41,5112000.0,11.4,11.41,11.35,11.41,5112000.0
2012-07-20 11:00:00,11.41,11.43,11.36,11.37,3176000.0,11.41,11.43,11.36,11.37,3176000.0
2012-07-20 11:30:00,11.37,11.37,11.32,11.33,4110000.0,11.37,11.37,11.32,11.33,4110000.0
2012-07-20 12:00:00,11.33,11.33,11.3,11.31,2668000.0,11.33,11.33,11.3,11.31,2668000.0
2012-07-20 12:30:00,11.3,11.33,11.3,11.33,2260000.0,11.3,11.33,11.3,11.33,2260000.0
2012-07-20 13:00:00,11.33,11.35,11.32,11.34,2066000.0,11.33,11.35,11.32,11.34,2066000.0
2012-07-20 13:30:00,11.35,11.4,11.34,11.39,2182000.0,11.35,11.4,11.34,11.39,2182000.0
2012-07-20 14:00:00,11.39,11.41,11.36,11.37,1994000.0,11.39,11.41,11.36,11.37,1994000.0
2012-07-20 14:30:00,11.37,11.39,11.35,11.38,2100000.0,11.37,11.39,11.35,11.38,2100000.0
2012-07-20 15:00:00,11.38,11.47,11.38,11.44,8396000.0,11.38,11.47,11.38,11.44,8396000.0
2012-07-20 15:30:00,11.44,11.46,11.41,11.42,12962000.0,11.44,11.46,11.41,11.42,12962000.0
2012-07-23 09:30:00,11.24,11.25,11.08,11.14,12136000.0,11.24,11.25,11.08,11.14,12136000.0
2012-07-23 10:00:00,11.13,11.16,11.08,11.15,6656000.0,11.13,11.16,11.08,11.15,6656000.0
2012-07-23 10:30:00,11.15,11.16,11.09,11.09,46632000.0,11.15,11.16,11.09,11.09,46632000.0
2012-07-23 11:00:00,11.09,11.17,11.09,11.16,3870000.0,11.09,11.17,11.09,11.16,3870000.0
2012-07-23 11:30:00,11.16,11.16,11.1,11.13,3400000.0,11.16,11.16,11.1,11.13,3400000.0
2012-07-23 12:00:00,11.13,11.14,11.1,11.14,2674000.0,11.13,11.14,11.1,11.14,2674000.0
2012-07-23 12:30:00,11.14,11.18,11.12,11.15,3336000.0,11.14,11.18,11.12,11.15,3336000.0
2012-07-23 13:00:00,11.15,11.21,11.15,11.2,2368000.0,11.15,11.21,11.15,11.2,2368000.0
2012-07-23 13:30:00,11.2,11.22,11.19,11.21,4142000.0,11.2,11.22,11.19,11.21,4142000.0
2012-07-23 14:00:00,11.21,11.31,11.19,11.29,6066000.0,11.21,11.31,11.19,11.29,6066000.0
2012-07-23 14:30:00,11.29,11.32,11.27,11.31,4050000.0,11.29,11.32,11.27,11.31,4050000.0
2012-07-23 15:00:00,11.3,11.32,11.28,11.31,4106000.0,11.3,11.32,11.28,11.31,4106000.0
2012-07-23 15:30:00,11.31,11.33,11.3,11.3,6348000.0,11.31,11.33,11.3,11.3,6348000.0
2012-07-24 09:30:00,11.31,11.33,11.2,11.23,60696000.0,11.31,11.33,11.2,11.23,60696000.0
2012-07-24 10:00:00,11.23,11.27,11.16,11.2,4114000.0,11.23,11.27,11.16,11.2,4114000.0
2012-07-24 10:30:00,11.2,11.24,11.19,11.21,2234000.0,11.2,11.24,11.19,11.21,2234000.0
2012-07-24 11:00:00,11.2,11.28,11.19,11.27,2752000.0,11.2,11.28,11.19,11.27,2752000.0
2012-07-24 11:30:00,11.26,11.28,11.2,11.22,2240000.0,11.26,11.28,11.2,11.22,2240000.0
2012-07-24 12:00:00,11.21,11.21,11.13,11.14,2716000.0,11.21,11.21,11.13,11.14,2716000.0
2012-07-24 12:30:00,11.14,11.18,11.14,11.17,1832000.0,11.14,11.18,11.14,11.17,1832000.0
2012-07-24 13:00:00,11.17,11.18,11.14,11.16,2450000.0,11.17,11.18,11.14,11.16,2450000.0
2012-07-24 13:30:00,11.17,11.18,11.12,11.15,2172000.0,11.17,11.18,11.12,11.15,2172000.0
2012-07-24 14:00:00,11.15,11.16,11.12,11.13,1590000.0,11.15,11.16,11.12,11.13,1590000.0
2012-07-24 14:30:00,11.13,11.14,11.07,11.1,3188000.0,11.13,11.14,11.07,11.1,3188000.0
2012-07-24 15:00:00,11.09,11.12,11.06,11.11,2868000.0,11.09,11.12,11.06,11.11,2868000.0
2012-07-24 15:30:00,11.11,11.15,11.09,11.15,6524000.0,11.11,11.15,11.09,11.15,6524000.0
2012-07-25 09:30:00,11.1,11.13,11.01,11.04,9144000.0,11.1,11.13,11.01,11.04,9144000.0
2012-07-25 10:00:00,11.03,11.09,10.94,10.97,9452000.0,11.03,11.09,10.94,10.97,9452000.0
2012-07-25 10:30:00,10.97,10.99,10.86,10.88,7086000.0,10.97,10.99,10.86,10.88,7086000.0
2012-07-25 11:00:00,10.88,10.92,10.85,10.91,4654000.0,10.88,10.92,10.85,10.91,4654000.0
2012-07-25 11:30:00,10.91,10.95,10.89,10.94,2338000.0,10.91,10.95,10.89,10.94,2338000.0
2012-07-25 12:00:00,10.94,10.96,10.93,10.93,1976000.0,10.94,10.96,10.93,10.93,1976000.0
2012-07-25 12:30:00,10.93,10.95,10.91,10.91,1352000.0,10.93,10.95,10.91,10.91,1352000.0
2012-07-25 13:00:00,10.92,10.96,10.91,10.96,2370000.0,10.92,10.96,10.91,10.96,2370000.0
2012-07-25 13:30:00,10.95,10.99,10.94,10.95,3682000.0,10.95,10.99,10.94,10.95,3682000.0
2012-07-25 14:00:00,10.95,10.97,10.92,10.95,2780000.0,10.95,10.97,10.92,10.95,2780000.0
2012-07-25 14:30:00,10.95,10.96,10.93,10.93,2572000.0,10.95,10.96,10.93,10.93,2572000.0
2012-07-25 15:00:00,10.92,10.93,10.84,10.86,6740000.0,10.92,10.93,10.84,10.86,6740000.0
2012-07-25 15:30:00,10.86,10.86,10.8,10.85,11346000.0,10.86,10.86,10.8,10.85,11346000.0
2012-07-26 09:30:00,11.0,11.04,10.9,11.01,10480000.0,11.0,11.04,10.9,11.01,10480000.0
2012-07-26 10:00:00,11.02,11.05,10.96,10.98,8168000.0,11.02,11.05,10.96,10.98,8168000.0
2012-07-26 10:30:00,10.99,11.0,10.83,10.85,5836000.0,10.99,11.0,10.83,10.85,5836000.0
2012-07-26 11:00:00,10.85,10.87,10.78,10.81,5054000.0,10.85,10.87,10.78,10.81,5054000.0
2012-07-26 11:30:00,10.81,10.83,10.75,10.81,4196000.0,10.81,10.83,10.75,10.81,4196000.0
2012-07-26 12:00:00,10.82,10.89,10.81,10.87,5218000.0,10.82,10.89,10.81,10.87,5218000.0
2012-07-26 12:30:00,10.87,10.93,10.86,10.93,3994000.0,10.87,10.93,10.86,10.93,3994000.0
2012-07-26 13:00:00,10.93,10.96,10.92,10.94,3640000.0,10.93,10.96,10.92,10.94,3640000.0
2012-07-26 13:30:00,10.95,10.96,10.9,10.91,3096000.0,10.95,10.96,10.9,10.91,3096000.0
2012-07-26 14:00:00,10.91,10.93,10.89,10.9,2750000.0,10.91,10.93,10.89,10.9,2750000.0
2012-07-26 14:30:00,10.9,10.91,10.87,10.87,2924000.0,10.9,10.91,10.87,10.87,2924000.0
2012-07-26 15:00:00,10.87,10.99,10.83,10.98,9838000.0,10.87,10.99,10.83,10.98,9838000.0
2012-07-26 15:30:00,10.99,11.07,10.97,11.0,24188000.0,10.99,11.07,10.97,11.0,24188000.0
2012-07-27 09:30:00,11.27,11.73,11.22,11.71,64312000.0,11.27,11.73,11.22,11.71,64312000.0
2012-07-27 10:00:00,11.71,11.75,11.63,11.66,23948000.0,11.71,11.75,11.63,11.66,23948000.0
2012-07-27 10:30:00,11.65,11.67,11.59,11.59,11428000.0,11.65,11.67,11.59,11.59,11428000.0
2012-07-27 11:00:00,11.6,11.67,11.55,11.63,11586000.0,11.6,11.67,11.55,11.63,11586000.0
2012-07-27 11:30:00,11.63,11.74,11.62,11.71,9828000.0,11.63,11.74,11.62,11.71,9828000.0
2012-07-27 12:00:00,11.71,11.79,11.68,11.78,11828000.0,11.71,11.79,11.68,11.78,11828000.0
2012-07-27 12:30:00,11.78,11.83,11.75,11.82,10716000.0,11.78,11.83,11.75,11.82,10716000.0
2012-07-27 13:00:00,11.82,11.84,11.75,11.82,8396000.0,11.82,11.84,11.75,11.82,8396000.0
2012-07-27 13:30:00,11.82,11.85,11.79,11.81,13352000.0,11.82,11.85,11.79,11.81,13352000.0
2012-07-27 14:00:00,11.81,11.85,11.8,11.84,7188000.0,11.81,11.85,11.8,11.84,7188000.0
2012-07-27 14:30:00,11.84,11.88,11.83,11.86,9714000.0,11.84,11.88,11.83,11.86,9714000.0
2012-07-27 15:00:00,11.86,11.87,11.82,11.83,8434000.0,11.86,11.87,11.82,11.83,8434000.0
2012-07-27 15:30:00,11.83,11.92,11.82,11.87,20766000.0,11.83,11.92,11.82,11.87,20766000.0
2012-07-30 09:30:00,11.85,12.04,11.8,11.87,17782000.0,11.85,12.04,11.8,11.87,17782000.0
2012-07-30 10:00:00,11.86,11.88,11.76,11.83,9254000.0,11.86,11.88,11.76,11.83,9254000.0
2012-07-30 10:30:00,11.83,11.83,11.74,11.8,6310000.0,11.83,11.83,11.74,11.8,6310000.0
2012-07-30 11:00:00,11.8,11.83,11.7,11.75,6000000.0,11.8,11.83,11.7,11.75,6000000.0
2012-07-30 11:30:00,11.75,11.82,11.75,11.82,3934000.0,11.75,11.82,11.75,11.82,3934000.0
2012-07-30 12:00:00,11.82,11.83,11.73,11.76,3314000.0,11.82,11.83,11.73,11.76,3314000.0
2012-07-30 12:30:00,11.76,11.81,11.72,11.76,3378000.0,11.76,11.81,11.72,11.76,3378000.0
2012-07-30 13:00:00,11.76,11.79,11.76,11.77,1742000.0,11.76,11.79,11.76,11.77,1742000.0
2012-07-30 13:30:00,11.77,11.79,11.74,11.74,2600000.0,11.77,11.79,11.74,11.74,2600000.0
2012-07-30 14:00:00,11.75,11.79,11.74,11.79,2296000.0,11.75,11.79,11.74,11.79,2296000.0
2012-07-30 14:30:00,11.79,11.86,11.78,11.84,4972000.0,11.79,11.86,11.78,11.84,4972000.0
2012-07-30 15:00:00,11.84,11.84,11.78,11.82,3040000.0,11.84,11.84,11.78,11.82,3040000.0
2012-07-30 15:30:00,11.82,11.83,11.77,11.81,5704000.0,11.82,11.83,11.77,11.81,5704000.0
2012-07-31 09:30:00,11.76,11.82,11.64,11.66,11862000.0,11.76,11.82,11.64,11.66,11862000.0
2012-07-31 10:00:00,11.66,11.72,11.58,11.69,10094000.0,11.66,11.72,11.58,11.69,10094000.0
2012-07-31 10:30:00,11.69,11.73,11.66,11.7,5350000.0,11.69,11.73,11.66,11.7,5350000.0
2012-07-31 11:00:00,11.7,11.77,11.7,11.74,5138000.0,11.7,11.77,11.7,11.74,5138000.0
2012-07-31 11:30:00,11.74,11.76,11.72,11.73,4734000.0,11.74,11.76,11.72,11.73,4734000.0
2012-07-31 12:00:00,11.73,11.73,11.68,11.69,3132000.0,11.73,11.73,11.68,11.69,3132000.0
2012-07-31 12:30:00,11.69,11.69,11.65,11.66,2130000.0,11.69,11.69,11.65,11.66,2130000.0
2012-07-31 13:00:00,11.66,11.7,11.65,11.7,2186000.0,11.66,11.7,11.65,11.7,2186000.0
2012-07-31 13:30:00,11.7,11.71,11.66,11.7,2082000.0,11.7,11.71,11.66,11.7,2082000.0
2012-07-31 14:00:00,11.7,11.75,11.68,11.74,3064000.0,11.7,11.75,11.68,11.74,3064000.0
2012-07-31 14:30:00,11.74,11.75,11.68,11.68,2214000.0,11.74,11.75,11.68,11.68,2214000.0
2012-07-31 15:00:00,11.68,11.69,11.64,11.68,3104000.0,11.68,11.69,11.64,11.68,3104000.0
2012-07-31 15:30:00,11.69,11.69,11.65,11.66,6048000.0,11.69,11.69,11.65,11.66,6048000.0
2012-08-01 09:30:00,11.72,11.72,11.6,11.62,6440000.0,11.72,11.72,11.6,11.62,6440000.0
2012-08-01 10:00:00,11.62,11.67,11.58,11.62,6938000.0,11.62,11.67,11.58,11.62,6938000.0
2012-08-01 10:30:00,11.62,11.66,11.6,11.63,3110000.0,11.62,11.66,11.6,11.63,3110000.0
2012-08-01 11:00:00,11.63,11.68,11.62,11.67,3172000.0,11.63,11.68,11.62,11.67,3172000.0
2012-08-01 11:30:00,11.67,11.68,11.59,11.59,2412000.0,11.67,11.68,11.59,11.59,2412000.0
2012-08-01 12:00:00,11.59,11.63,11.59,11.6,1244000.0,11.59,11.63,11.59,11.6,1244000.0
2012-08-01 12:30:00,11.61,11.61,11.58,11.6,1566000.0,11.61,11.61,11.58,11.6,1566000.0
2012-08-01 13:00:00,11.6,11.61,11.59,11.6,1424000.0,11.6,11.61,11.59,11.6,1424000.0
2012-08-01 13:30:00,11.6,11.61,11.59,11.59,1212000.0,11.6,11.61,11.59,11.59,1212000.0
2012-08-01 14:00:00,11.59,11.65,11.54,11.64,5274000.0,11.59,11.65,11.54,11.64,5274000.0
2012-08-01 14:30:00,11.64,11.65,11.54,11.57,3140000.0,11.64,11.65,11.54,11.57,3140000.0
2012-08-01 15:00:00,11.57,11.63,11.56,11.62,4434000.0,11.57,11.63,11.56,11.62,4434000.0
2012-08-01 15:30:00,11.62,11.63,11.58,11.61,6328000.0,11.62,11.63,11.58,11.61,6328000.0
2012-08-02 09:30:00,11.53,11.65,11.47,11.65,8030000.0,11.53,11.65,11.47,11.65,8030000.0
2012-08-02 10:00:00,11.65,11.7,11.58,11.7,6520000.0,11.65,11.7,11.58,11.7,6520000.0
2012-08-02 10:30:00,11.7,11.72,11.6,11.62,5992000.0,11.7,11.72,11.6,11.62,5992000.0
2012-08-02 11:00:00,11.61,11.63,11.54,11.56,4572000.0,11.61,11.63,11.54,11.56,4572000.0
2012-08-02 11:30:00,11.56,11.56,11.44,11.48,4260000.0,11.56,11.56,11.44,11.48,4260000.0
2012-08-02 12:00:00,11.48,11.54,11.47,11.5,3396000.0,11.48,11.54,11.47,11.5,3396000.0
2012-08-02 12:30:00,11.49,11.49,11.43,11.48,3358000.0,11.49,11.49,11.43,11.48,3358000.0
2012-08-02 13:00:00,11.48,11.5,11.45,11.45,2580000.0,11.48,11.5,11.45,11.45,2580000.0
2012-08-02 13:30:00,11.46,11.49,11.46,11.47,1828000.0,11.46,11.49,11.46,11.47,1828000.0
2012-08-02 14:00:00,11.47,11.52,11.47,11.51,3568000.0,11.47,11.52,11.47,11.51,3568000.0
2012-08-02 14:30:00,11.51,11.57,11.51,11.55,3992000.0,11.51,11.57,11.51,11.55,3992000.0
2012-08-02 15:00:00,11.55,11.56,11.52,11.55,2586000.0,11.55,11.56,11.52,11.55,2586000.0
2012-08-02 15:30:00,11.55,11.56,11.52,11.54,6762000.0,11.55,11.56,11.52,11.54,6762000.0
2012-08-03 09:30:00,11.7,11.78,11.65,11.75,8618000.0,11.7,11.78,11.65,11.75,8618000.0
2012-08-03 10:00:00,11.75,11.8,11.73,11.8,7556000.0,11.75,11.8,11.73,11.8,7556000.0
2012-08-03 10:30:00,11.8,11.81,11.78,11.79,4404000.0,11.8,11.81,11.78,11.79,4404000.0
2012-08-03 11:00:00,11.79,11.81,11.78,11.8,2366000.0,11.79,11.81,11.78,11.8,2366000.0
2012-08-03 11:30:00,11.81,11.81,11.78,11.79,2306000.0,11.81,11.81,11.78,11.79,2306000.0
2012-08-03 12:00:00,11.79,11.79,11.75,11.78,3036000.0,11.79,11.79,11.75,11.78,3036000.0
2012-08-03 12:30:00,11.78,11.82,11.78,11.82,2808000.0,11.78,11.82,11.78,11.82,2808000.0
2012-08-03 13:00:00,11.82,11.82,11.78,11.78,1836000.0,11.82,11.82,11.78,11.78,1836000.0
2012-08-03 13:30:00,11.78,11.8,11.78,11.78,1310000.0,11.78,11.8,11.78,11.78,1310000.0
2012-08-03 14:00:00,11.78,11.8,11.78,11.79,2158000.0,11.78,11.8,11.78,11.79,2158000.0
2012-08-03 14:30:00,11.79,11.79,11.77,11.79,2404000.0,11.79,11.79,11.77,11.79,2404000.0
2012-08-03 15:00:00,11.78,11.8,11.77,11.77,4190000.0,11.78,11.8,11.77,11.77,4190000.0
2012-08-03 15:30:00,11.77,11.78,11.74,11.75,8696000.0,11.77,11.78,11.74,11.75,8696000.0
2012-08-06 09:30:00,11.78,11.79,11.73,11.74,6014000.0,11.78,11.79,11.73,11.74,6014000.0
2012-08-06 10:00:00,11.74,11.76,11.7,11.71,3814000.0,11.74,11.76,11.7,11.71,3814000.0
2012-08-06 10:30:00,11.71,11.76,11.7,11.74,2640000.0,11.71,11.76,11.7,11.74,2640000.0
2012-08-06 11:00:00,11.73,11.76,11.72,11.74,1742000.0,11.73,11.76,11.72,11.74,1742000.0
2012-08-06 11:30:00,11.74,11.78,11.73,11.75,2894000.0,11.74,11.78,11.73,11.75,2894000.0
2012-08-06 12:00:00,11.75,11.76,11.73,11.75,1682000.0,11.75,11.76,11.73,11.75,1682000.0
2012-08-06 12:30:00,11.75,11.77,11.75,11.77,2168000.0,11.75,11.77,11.75,11.77,2168000.0
2012-08-06 13:00:00,11.77,11.77,11.74,11.75,1932000.0,11.77,11.77,11.74,11.75,1932000.0
2012-08-06 13:30:00,11.75,11.75,11.72,11.74,1450000.0,11.75,11.75,11.72,11.74,1450000.0
2012-08-06 14:00:00,11.74,11.75,11.73,11.74,1296000.0,11.74,11.75,11.73,11.74,1296000.0
2012-08-06 14:30:00,11.74,11.75,11.72,11.72,1118000.0,11.74,11.75,11.72,11.72,1118000.0
2012-08-06 15:00:00,11.73,11.73,11.71,11.72,2002000.0,11.73,11.73,11.71,11.72,2002000.0
2012-08-06 15:30:00,11.72,11.74,11.69,11.7,5756000.0,11.72,11.74,11.69,11.7,5756000.0
2012-08-07 09:30:00,11.7,11.76,11.66,11.75,6270000.0,11.7,11.76,11.66,11.75,6270000.0
2012-08-07 10:00:00,11.75,11.82,11.71,11.81,4822000.0,11.75,11.82,11.71,11.81,4822000.0
2012-08-07 10:30:00,11.81,11.82,11.75,11.82,3024000.0,11.81,11.82,11.75,11.82,3024000.0
2012-08-07 11:00:00,11.81,11.82,11.77,11.8,2498000.0,11.81,11.82,11.77,11.8,2498000.0
2012-08-07 11:30:00,11.8,11.89,11.8,11.88,4982000.0,11.8,11.89,11.8,11.88,4982000.0
2012-08-07 12:00:00,11.87,11.9,11.87,11.9,2348000.0,11.87,11.9,11.87,11.9,2348000.0
2012-08-07 12:30:00,11.9,11.9,11.85,11.86,1912000.0,11.9,11.9,11.85,11.86,1912000.0
2012-08-07 13:00:00,11.86,11.87,11.83,11.86,1460000.0,11.86,11.87,11.83,11.86,1460000.0
2012-08-07 13:30:00,11.86,11.87,11.82,11.83,1458000.0,11.86,11.87,11.82,11.83,1458000.0
2012-08-07 14:00:00,11.83,11.86,11.82,11.82,1072000.0,11.83,11.86,11.82,11.82,1072000.0
2012-08-07 14:30:00,11.82,11.86,11.82,11.84,1254000.0,11.82,11.86,11.82,11.84,1254000.0
2012-08-07 15:00:00,11.84,11.85,11.81,11.84,2418000.0,11.84,11.85,11.81,11.84,2418000.0
2012-08-07 15:30:00,11.84,11.85,11.81,11.83,4128000.0,11.84,11.85,11.81,11.83,4128000.0
2012-08-08 09:30:00,11.77,11.82,11.74,11.76,4482000.0,11.77,11.82,11.74,11.76,4482000.0
2012-08-08 10:00:00,11.76,11.81,11.75,11.76,2508000.0,11.76,11.81,11.75,11.76,2508000.0
2012-08-08 10:30:00,11.76,11.77,11.71,11.72,3106000.0,11.76,11.77,11.71,11.72,3106000.0
2012-08-08 11:00:00,11.72,11.77,11.71,11.77,2008000.0,11.72,11.77,11.71,11.77,2008000.0
2012-08-08 11:30:00,11.77,11.79,11.76,11.76,1792000.0,11.77,11.79,11.76,11.76,1792000.0
2012-08-08 12:00:00,11.76,11.77,11.75,11.75,1222000.0,11.76,11.77,11.75,11.75,1222000.0
2012-08-08 12:30:00,11.75,11.77,11.7,11.74,1692000.0,11.75,11.77,11.7,11.74,1692000.0
2012-08-08 13:00:00,11.73,11.74,11.7,11.71,1570000.0,11.73,11.74,11.7,11.71,1570000.0
2012-08-08 13:30:00,11.71,11.72,11.68,11.71,2120000.0,11.71,11.72,11.68,11.71,2120000.0
2012-08-08 14:00:00,11.71,11.71,11.68,11.7,1140000.0,11.71,11.71,11.68,11.7,1140000.0
2012-08-08 14:30:00,11.7,11.72,11.7,11.7,1558000.0,11.7,11.72,11.7,11.7,1558000.0
2012-08-08 15:00:00,11.7,11.73,11.7,11.72,1844000.0,11.7,11.73,11.7,11.72,1844000.0
2012-08-08 15:30:00,11.72,11.72,11.7,11.72,3614000.0,11.72,11.72,11.7,11.72,3614000.0
2012-08-09 09:30:00,11.7,11.8,11.68,11.74,4526000.0,11.7,11.8,11.68,11.74,4526000.0
2012-08-09 10:00:00,11.74,11.77,11.71,11.72,3042000.0,11.74,11.77,11.71,11.72,3042000.0
2012-08-09 10:30:00,11.73,11.74,11.71,11.71,1768000.0,11.73,11.74,11.71,11.71,1768000.0
2012-08-09 11:00:00,11.71,11.72,11.68,11.68,1890000.0,11.71,11.72,11.68,11.68,1890000.0
2012-08-09 11:30:00,11.68,11.7,11.68,11.7,2082000.0,11.68,11.7,11.68,11.7,2082000.0
2012-08-09 12:00:00,11.7,11.73,11.69,11.7,1432000.0,11.7,11.73,11.69,11.7,1432000.0
2012-08-09 12:30:00,11.7,11.73,11.69,11.73,1822000.0,11.7,11.73,11.69,11.73,1822000.0
2012-08-09 13:00:00,11.73,11.74,11.72,11.74,986000.0,11.73,11.74,11.72,11.74,986000.0
2012-08-09 13:30:00,11.74,11.78,11.74,11.77,2750000.0,11.74,11.78,11.74,11.77,2750000.0
2012-08-09 14:00:00,11.77,11.78,11.73,11.75,1866000.0,11.77,11.78,11.73,11.75,1866000.0
2012-08-09 14:30:00,11.75,11.76,11.73,11.73,982000.0,11.75,11.76,11.73,11.73,982000.0
2012-08-09 15:00:00,11.73,11.73,11.71,11.72,1188000.0,11.73,11.73,11.71,11.72,1188000.0
2012-08-09 15:30:00,11.72,11.73,11.69,11.7,3844000.0,11.72,11.73,11.69,11.7,3844000.0
2012-08-10 09:30:00,11.65,11.74,11.64,11.67,4954000.0,11.65,11.74,11.64,11.67,4954000.0
2012-08-10 10:00:00,11.67,11.7,11.65,11.66,3438000.0,11.67,11.7,11.65,11.66,3438000.0
2012-08-10 10:30:00,11.66,11.69,11.66,11.67,1848000.0,11.66,11.69,11.66,11.67,1848000.0
2012-08-10 11:00:00,11.67,11.68,11.65,11.67,2012000.0,11.67,11.68,11.65,11.67,2012000.0
2012-08-10 11:30:00,11.67,11.67,11.65,11.65,1540000.0,11.67,11.67,11.65,11.65,1540000.0
2012-08-10 12:00:00,11.65,11.66,11.62,11.63,2040000.0,11.65,11.66,11.62,11.63,2040000.0
2012-08-10 12:30:00,11.63,11.63,11.59,11.6,2390000.0,11.63,11.63,11.59,11.6,2390000.0
2012-08-10 13:00:00,11.6,11.61,11.58,11.59,1800000.0,11.6,11.61,11.58,11.59,1800000.0
2012-08-10 13:30:00,11.59,11.61,11.57,11.6,2800000.0,11.59,11.61,11.57,11.6,2800000.0
2012-08-10 14:00:00,11.6,11.61,11.59,11.6,1290000.0,11.6,11.61,11.59,11.6,1290000.0
2012-08-10 14:30:00,11.6,11.6,11.59,11.59,1718000.0,11.6,11.6,11.59,11.59,1718000.0
2012-08-10 15:00:00,11.59,11.61,11.58,11.6,2574000.0,11.59,11.61,11.58,11.6,2574000.0
2012-08-10 15:30:00,11.6,11.65,11.6,11.64,6214000.0,11.6,11.65,11.6,11.64,6214000.0
2012-08-13 09:30:00,11.62,11.69,11.6,11.67,5902000.0,11.62,11.69,11.6,11.67,5902000.0
2012-08-13 10:00:00,11.67,11.72,11.59,11.6,3466000.0,11.67,11.72,11.59,11.6,3466000.0
2012-08-13 10:30:00,11.6,11.63,11.59,11.61,2378000.0,11.6,11.63,11.59,11.61,2378000.0
2012-08-13 11:00:00,11.61,11.61,11.55,11.57,3004000.0,11.61,11.61,11.55,11.57,3004000.0
2012-08-13 11:30:00,11.56,11.59,11.56,11.57,1806000.0,11.56,11.59,11.56,11.57,1806000.0
2012-08-13 12:00:00,11.57,11.59,11.55,11.59,1812000.0,11.57,11.59,11.55,11.59,1812000.0
2012-08-13 12:30:00,11.59,11.62,11.58,11.61,1330000.0,11.59,11.62,11.58,11.61,1330000.0
2012-08-13 13:00:00,11.61,11.63,11.6,11.61,1404000.0,11.61,11.63,11.6,11.61,1404000.0
2012-08-13 13:30:00,11.62,11.66,11.62,11.64,1936000.0,11.62,11.66,11.62,11.64,1936000.0
2012-08-13 14:00:00,11.64,11.69,11.64,11.67,2006000.0,11.64,11.69,11.64,11.67,2006000.0
2012-08-13 14:30:00,11.67,11.67,11.61,11.62,3286000.0,11.67,11.67,11.61,11.62,3286000.0
2012-08-13 15:00:00,11.62,11.63,11.58,11.6,5174000.0,11.62,11.63,11.58,11.6,5174000.0
2012-08-13 15:30:00,11.6,11.62,11.6,11.62,4106000.0,11.6,11.62,11.6,11.62,4106000.0
2012-08-14 09:30:00,11.73,11.84,11.69,11.72,18138000.0,11.73,11.84,11.69,11.72,18138000.0
2012-08-14 10:00:00,11.72,11.75,11.69,11.71,3996000.0,11.72,11.75,11.69,11.71,3996000.0
2012-08-14 10:30:00,11.71,11.71,11.64,11.69,4016000.0,11.71,11.71,11.64,11.69,4016000.0
2012-08-14 11:00:00,11.69,11.72,11.68,11.69,2040000.0,11.69,11.72,11.68,11.69,2040000.0
2012-08-14 11:30:00,11.7,11.72,11.68,11.7,1638000.0,11.7,11.72,11.68,11.7,1638000.0
2012-08-14 12:00:00,11.7,11.71,11.68,11.68,1996000.0,11.7,11.71,11.68,11.68,1996000.0
2012-08-14 12:30:00,11.69,11.7,11.65,11.66,2922000.0,11.69,11.7,11.65,11.66,2922000.0
2012-08-14 13:00:00,11.67,11.69,11.65,11.65,1618000.0,11.67,11.69,11.65,11.65,1618000.0
2012-08-14 13:30:00,11.65,11.68,11.63,11.67,2496000.0,11.65,11.68,11.63,11.67,2496000.0
2012-08-14 14:00:00,11.68,11.7,11.65,11.68,2562000.0,11.68,11.7,11.65,11.68,2562000.0
2012-08-14 14:30:00,11.68,11.71,11.68,11.71,1838000.0,11.68,11.71,11.68,11.71,1838000.0
2012-08-14 15:00:00,11.71,11.71,11.67,11.69,2380000.0,11.71,11.71,11.67,11.69,2380000.0
2012-08-14 15:30:00,11.68,11.69,11.63,11.66,6084000.0,11.68,11.69,11.63,11.66,6084000.0
2012-08-15 09:30:00,11.62,11.79,11.61,11.74,9752000.0,11.62,11.79,11.61,11.74,9752000.0
2012-08-15 10:00:00,11.74,11.77,11.73,11.76,5612000.0,11.74,11.77,11.73,11.76,5612000.0
2012-08-15 10:30:00,11.76,11.77,11.72,11.75,5094000.0,11.76,11.77,11.72,11.75,5094000.0
2012-08-15 11:00:00,11.75,11.78,11.75,11.77,3242000.0,11.75,11.78,11.75,11.77,3242000.0
2012-08-15 11:30:00,11.76,11.8,11.76,11.8,3250000.0,11.76,11.8,11.76,11.8,3250000.0
2012-08-15 12:00:00,11.79,11.8,11.78,11.78,2776000.0,11.79,11.8,11.78,11.78,2776000.0
2012-08-15 12:30:00,11.78,11.79,11.75,11.77,2346000.0,11.78,11.79,11.75,11.77,2346000.0
2012-08-15 13:00:00,11.77,11.77,11.75,11.76,2384000.0,11.77,11.77,11.75,11.76,2384000.0
2012-08-15 13:30:00,11.76,11.78,11.75,11.76,1916000.0,11.76,11.78,11.75,11.76,1916000.0
2012-08-15 14:00:00,11.76,11.79,11.75,11.78,2484000.0,11.76,11.79,11.75,11.78,2484000.0
2012-08-15 14:30:00,11.78,11.81,11.77,11.81,2748000.0,11.78,11.81,11.77,11.81,2748000.0
2012-08-15 15:00:00,11.81,11.87,11.81,11.86,6382000.0,11.81,11.87,11.81,11.86,6382000.0
2012-08-15 15:30:00,11.86,11.91,11.85,11.87,14208000.0,11.86,11.91,11.85,11.87,14208000.0
2012-08-16 09:30:00,11.89,11.95,11.81,11.95,12910000.0,11.89,11.95,11.81,11.95,12910000.0
2012-08-16 10:00:00,11.95,11.96,11.9,11.93,7182000.0,11.95,11.96,11.9,11.93,7182000.0
2012-08-16 10:30:00,11.94,11.96,11.93,11.94,4630000.0,11.94,11.96,11.93,11.94,4630000.0
2012-08-16 11:00:00,11.94,11.99,11.92,11.97,6064000.0,11.94,11.99,11.92,11.97,6064000.0
2012-08-16 11:30:00,11.97,12.04,11.97,12.04,6682000.0,11.97,12.04,11.97,12.04,6682000.0
2012-08-16 12:00:00,12.04,12.08,12.03,12.05,7116000.0,12.04,12.08,12.03,12.05,7116000.0
2012-08-16 12:30:00,12.05,12.07,12.04,12.05,4002000.0,12.05,12.07,12.04,12.05,4002000.0
2012-08-16 13:00:00,12.05,12.09,12.05,12.09,3402000.0,12.05,12.09,12.05,12.09,3402000.0
2012-08-16 13:30:00,12.09,12.09,12.02,12.05,3750000.0,12.09,12.09,12.02,12.05,3750000.0
2012-08-16 14:00:00,12.05,12.12,12.04,12.09,4772000.0,12.05,12.12,12.04,12.09,4772000.0
2012-08-16 14:30:00,12.09,12.14,12.09,12.12,4074000.0,12.09,12.14,12.09,12.12,4074000.0
2012-08-16 15:00:00,12.12,12.14,12.1,12.12,4720000.0,12.12,12.14,12.1,12.12,4720000.0
2012-08-16 15:30:00,12.12,12.13,12.07,12.07,10880000.0,12.12,12.13,12.07,12.07,10880000.0
2012-08-17 09:30:00,12.03,12.17,12.02,12.13,19516000.0,12.03,12.17,12.02,12.13,19516000.0
2012-08-17 10:00:00,12.13,12.14,12.02,12.05,6378000.0,12.13,12.14,12.02,12.05,6378000.0
2012-08-17 10:30:00,12.06,12.07,12.03,12.07,3818000.0,12.06,12.07,12.03,12.07,3818000.0
2012-08-17 11:00:00,12.07,12.07,12.04,12.05,2246000.0,12.07,12.07,12.04,12.05,2246000.0
2012-08-17 11:30:00,12.05,12.11,12.05,12.07,3692000.0,12.05,12.11,12.05,12.07,3692000.0
2012-08-17 12:00:00,12.07,12.08,12.05,12.07,2418000.0,12.07,12.08,12.05,12.07,2418000.0
2012-08-17 12:30:00,12.07,12.1,12.05,12.1,2756000.0,12.07,12.1,12.05,12.1,2756000.0
2012-08-17 13:00:00,12.09,12.1,12.07,12.08,2206000.0,12.09,12.1,12.07,12.08,2206000.0
2012-08-17 13:30:00,12.08,12.09,12.07,12.07,1480000.0,12.08,12.09,12.07,12.07,1480000.0
2012-08-17 14:00:00,12.07,12.08,12.03,12.06,3944000.0,12.07,12.08,12.03,12.06,3944000.0
2012-08-17 14:30:00,12.07,12.07,12.05,12.05,1044000.0,12.07,12.07,12.05,12.05,1044000.0
2012-08-17 15:00:00,12.05,12.07,12.04,12.04,2280000.0,12.05,12.07,12.04,12.04,2280000.0
2012-08-17 15:30:00,12.05,12.06,12.04,12.06,5324000.0,12.05,12.06,12.04,12.06,5324000.0
2012-08-20 09:30:00,12.07,12.08,11.96,11.96,6900000.0,12.07,12.08,11.96,11.96,6900000.0
2012-08-20 10:00:00,11.96,11.97,11.91,11.93,4424000.0,11.96,11.97,11.91,11.93,4424000.0
2012-08-20 10:30:00,11.94,11.97,11.92,11.97,2818000.0,11.94,11.97,11.92,11.97,2818000.0
2012-08-20 11:00:00,11.97,11.97,11.93,11.94,3110000.0,11.97,11.97,11.93,11.94,3110000.0
2012-08-20 11:30:00,11.94,11.96,11.93,11.95,1960000.0,11.94,11.96,11.93,11.95,1960000.0
2012-08-20 12:00:00,11.95,11.99,11.95,11.98,1320000.0,11.95,11.99,11.95,11.98,1320000.0
2012-08-20 12:30:00,11.98,11.99,11.95,11.96,1566000.0,11.98,11.99,11.95,11.96,1566000.0
2012-08-20 13:00:00,11.96,11.96,11.95,11.95,806000.0,11.96,11.96,11.95,11.95,806000.0
2012-08-20 13:30:00,11.95,11.96,11.92,11.93,1838000.0,11.95,11.96,11.92,11.93,1838000.0
2012-08-20 14:00:00,11.93,11.96,11.93,11.95,1264000.0,11.93,11.96,11.93,11.95,1264000.0
2012-08-20 14:30:00,11.95,11.98,11.94,11.98,1980000.0,11.95,11.98,11.94,11.98,1980000.0
2012-08-20 15:00:00,11.98,12.01,11.97,12.01,2268000.0,11.98,12.01,11.97,12.01,2268000.0
2012-08-20 15:30:00,12.01,12.03,12.0,12.02,4004000.0,12.01,12.03,12.0,12.02,4004000.0
2012-08-21 09:30:00,12.04,12.19,12.04,12.11,8082000.0,12.04,12.19,12.04,12.11,8082000.0
2012-08-21 10:00:00,12.11,12.14,12.1,12.11,5216000.0,12.11,12.14,12.1,12.11,5216000.0
2012-08-21 10:30:00,12.12,12.13,12.05,12.06,3762000.0,12.12,12.13,12.05,12.06,3762000.0
2012-08-21 11:00:00,12.06,12.07,12.03,12.05,4334000.0,12.06,12.07,12.03,12.05,4334000.0
2012-08-21 11:30:00,12.05,12.07,12.03,12.03,2450000.0,12.05,12.07,12.03,12.03,2450000.0
2012-08-21 12:00:00,12.03,12.05,12.0,12.01,3608000.0,12.03,12.05,12.0,12.01,3608000.0
2012-08-21 12:30:00,12.01,12.04,11.98,12.0,2312000.0,12.01,12.04,11.98,12.0,2312000.0
2012-08-21 13:00:00,12.0,12.0,11.93,11.98,3016000.0,12.0,12.0,11.93,11.98,3016000.0
2012-08-21 13:30:00,11.97,11.99,11.93,11.96,2282000.0,11.97,11.99,11.93,11.96,2282000.0
2012-08-21 14:00:00,11.96,12.0,11.96,11.98,1534000.0,11.96,12.0,11.96,11.98,1534000.0
2012-08-21 14:30:00,11.98,11.99,11.96,11.99,696000.0,11.98,11.99,11.96,11.99,696000.0
2012-08-21 15:00:00,11.99,11.99,11.94,11.97,3114000.0,11.99,11.99,11.94,11.97,3114000.0
2012-08-21 15:30:00,11.97,12.01,11.95,11.98,6426000.0,11.97,12.01,11.95,11.98,6426000.0
2012-08-22 09:30:00,11.97,12.12,11.94,12.1,6588000.0,11.97,12.12,11.94,12.1,6588000.0
2012-08-22 10:00:00,12.11,12.11,12.04,12.09,3774000.0,12.11,12.11,12.04,12.09,3774000.0
2012-08-22 10:30:00,12.09,12.11,12.0,12.01,3948000.0,12.09,12.11,12.0,12.01,3948000.0
2012-08-22 11:00:00,12.02,12.07,12.01,12.07,2308000.0,12.02,12.07,12.01,12.07,2308000.0
2012-08-22 11:30:00,12.07,12.09,12.05,12.08,1990000.0,12.07,12.09,12.05,12.08,1990000.0
2012-08-22 12:00:00,12.08,12.09,12.04,12.08,1148000.0,12.08,12.09,12.04,12.08,1148000.0
2012-08-22 12:30:00,12.08,12.08,12.04,12.07,1006000.0,12.08,12.08,12.04,12.07,1006000.0
2012-08-22 13:00:00,12.07,12.11,12.06,12.11,1462000.0,12.07,12.11,12.06,12.11,1462000.0
2012-08-22 13:30:00,12.1,12.14,12.1,12.11,2512000.0,12.1,12.14,12.1,12.11,2512000.0
2012-08-22 14:00:00,12.11,12.18,12.1,12.13,4374000.0,12.11,12.18,12.1,12.13,4374000.0
2012-08-22 14:30:00,12.12,12.22,12.12,12.22,5540000.0,12.12,12.22,12.12,12.22,5540000.0
2012-08-22 15:00:00,12.22,12.25,12.18,12.2,4822000.0,12.22,12.25,12.18,12.2,4822000.0
2012-08-22 15:30:00,12.2,12.2,12.15,12.15,6032000.0,12.2,12.2,12.15,12.15,6032000.0
2012-08-23 09:30:00,12.11,12.11,12.01,12.03,6690000.0,12.11,12.11,12.01,12.03,6690000.0
2012-08-23 10:00:00,12.03,12.07,12.0,12.06,3472000.0,12.03,12.07,12.0,12.06,3472000.0
2012-08-23 10:30:00,12.06,12.07,12.03,12.05,2570000.0,12.06,12.07,12.03,12.05,2570000.0
2012-08-23 11:00:00,12.06,12.17,12.04,12.16,4116000.0,12.06,12.17,12.04,12.16,4116000.0
2012-08-23 11:30:00,12.16,12.17,12.08,12.08,2648000.0,12.16,12.17,12.08,12.08,2648000.0
2012-08-23 12:00:00,12.08,12.08,12.0,12.04,2576000.0,12.08,12.08,12.0,12.04,2576000.0
2012-08-23 12:30:00,12.03,12.05,12.0,12.0,1968000.0,12.03,12.05,12.0,12.0,1968000.0
2012-08-23 13:00:00,12.0,12.02,11.95,11.98,4476000.0,12.0,12.02,11.95,11.98,4476000.0
2012-08-23 13:30:00,11.98,12.01,11.97,11.99,1974000.0,11.98,12.01,11.97,11.99,1974000.0
2012-08-23 14:00:00,11.98,12.04,11.97,12.0,3462000.0,11.98,12.04,11.97,12.0,3462000.0
2012-08-23 14:30:00,12.01,12.08,12.0,12.07,3450000.0,12.01,12.08,12.0,12.07,3450000.0
2012-08-23 15:00:00,12.06,12.11,12.06,12.08,3202000.0,12.06,12.11,12.06,12.08,3202000.0
2012-08-23 15:30:00,12.08,12.09,12.05,12.06,5012000.0,12.08,12.09,12.05,12.06,5012000.0
2012-08-24 09:30:00,12.08,12.21,12.07,12.2,11468000.0,12.08,12.21,12.07,12.2,11468000.0
2012-08-24 10:00:00,12.2,12.29,12.18,12.24,10726000.0,12.2,12.29,12.18,12.24,10726000.0
2012-08-24 10:30:00,12.25,12.34,12.23,12.33,9424000.0,12.25,12.34,12.23,12.33,9424000.0
2012-08-24 11:00:00,12.33,12.34,12.28,12.31,5870000.0,12.33,12.34,12.28,12.31,5870000.0
2012-08-24 11:30:00,12.31,12.34,12.3,12.33,4784000.0,12.31,12.34,12.3,12.33,4784000.0
2012-08-24 12:00:00,12.33,12.33,12.3,12.32,2736000.0,12.33,12.33,12.3,12.32,2736000.0
2012-08-24 12:30:00,12.32,12.34,12.31,12.33,3450000.0,12.32,12.34,12.31,12.33,3450000.0
2012-08-24 13:00:00,12.33,12.34,12.32,12.33,2118000.0,12.33,12.34,12.32,12.33,2118000.0
2012-08-24 13:30:00,12.32,12.34,12.28,12.31,3564000.0,12.32,12.34,12.28,12.31,3564000.0
2012-08-24 14:00:00,12.31,12.31,12.29,12.31,1976000.0,12.31,12.31,12.29,12.31,1976000.0
2012-08-24 14:30:00,12.31,12.31,12.28,12.28,2398000.0,12.31,12.31,12.28,12.28,2398000.0
2012-08-24 15:00:00,12.28,12.29,12.27,12.28,3168000.0,12.28,12.29,12.27,12.28,3168000.0
2012-08-24 15:30:00,12.27,12.3,12.26,12.28,8096000.0,12.27,12.3,12.26,12.28,8096000.0
2012-08-27 09:30:00,12.29,12.38,12.25,12.26,9656000.0,12.29,12.38,12.25,12.26,9656000.0
2012-08-27 10:00:00,12.26,12.32,12.23,12.24,20554000.0,12.26,12.32,12.23,12.24,20554000.0
2012-08-27 10:30:00,12.25,12.26,12.18,12.19,3696000.0,12.25,12.26,12.18,12.19,3696000.0
2012-08-27 11:00:00,12.19,12.26,12.18,12.26,2738000.0,12.19,12.26,12.18,12.26,2738000.0
2012-08-27 11:30:00,12.26,12.27,12.24,12.24,1588000.0,12.26,12.27,12.24,12.24,1588000.0
2012-08-27 12:00:00,12.24,12.26,12.18,12.21,2034000.0,12.24,12.26,12.18,12.21,2034000.0
2012-08-27 12:30:00,12.21,12.22,12.18,12.2,1740000.0,12.21,12.22,12.18,12.2,1740000.0
2012-08-27 13:00:00,12.19,12.21,12.18,12.21,1316000.0,12.19,12.21,12.18,12.21,1316000.0
2012-08-27 13:30:00,12.21,12.21,12.18,12.18,1482000.0,12.21,12.21,12.18,12.18,1482000.0
2012-08-27 14:00:00,12.18,12.21,12.18,12.2,1166000.0,12.18,12.21,12.18,12.2,1166000.0
2012-08-27 14:30:00,12.2,12.22,12.19,12.2,1780000.0,12.2,12.22,12.19,12.2,1780000.0
2012-08-27 15:00:00,12.2,12.22,12.16,12.19,3054000.0,12.2,12.22,12.16,12.19,3054000.0
2012-08-27 15:30:00,12.19,12.2,12.16,12.2,4142000.0,12.19,12.2,12.16,12.2,4142000.0
2012-08-28 09:30:00,12.21,12.27,12.15,12.21,7890000.0,12.21,12.27,12.15,12.21,7890000.0
2012-08-28 10:00:00,12.2,12.26,12.18,12.24,4448000.0,12.2,12.26,12.18,12.24,4448000.0
2012-08-28 10:30:00,12.24,12.25,12.2,12.21,3650000.0,12.24,12.25,12.2,12.21,3650000.0
2012-08-28 11:00:00,12.21,12.23,12.18,12.22,2638000.0,12.21,12.23,12.18,12.22,2638000.0
2012-08-28 11:30:00,12.22,12.26,12.21,12.25,3612000.0,12.22,12.26,12.21,12.25,3612000.0
2012-08-28 12:00:00,12.25,12.3,12.25,12.28,4738000.0,12.25,12.3,12.25,12.28,4738000.0
2012-08-28 12:30:00,12.28,12.31,12.28,12.3,4968000.0,12.28,12.31,12.28,12.3,4968000.0
2012-08-28 13:00:00,12.3,12.31,12.29,12.31,4664000.0,12.3,12.31,12.29,12.31,4664000.0
2012-08-28 13:30:00,12.31,12.31,12.29,12.29,1490000.0,12.31,12.31,12.29,12.29,1490000.0
2012-08-28 14:00:00,12.3,12.31,12.27,12.29,1252000.0,12.3,12.31,12.27,12.29,1252000.0
2012-08-28 14:30:00,12.29,12.29,12.26,12.28,1760000.0,12.29,12.29,12.26,12.28,1760000.0
2012-08-28 15:00:00,12.28,12.32,12.28,12.3,3624000.0,12.28,12.32,12.28,12.3,3624000.0
2012-08-28 15:30:00,12.3,12.34,12.29,12.31,6796000.0,12.3,12.34,12.29,12.31,6796000.0
2012-08-29 09:30:00,12.34,12.36,12.26,12.28,4166000.0,12.34,12.36,12.26,12.28,4166000.0
2012-08-29 10:00:00,12.28,12.3,12.26,12.28,2400000.0,12.28,12.3,12.26,12.28,2400000.0
2012-08-29 10:30:00,12.28,12.28,12.23,12.25,2408000.0,12.28,12.28,12.23,12.25,2408000.0
2012-08-29 11:00:00,12.25,12.27,12.24,12.26,2090000.0,12.25,12.27,12.24,12.26,2090000.0
2012-08-29 11:30:00,12.26,12.28,12.26,12.27,914000.0,12.26,12.28,12.26,12.27,914000.0
2012-08-29 12:00:00,12.27,12.29,12.27,12.28,1150000.0,12.27,12.29,12.27,12.28,1150000.0
2012-08-29 12:30:00,12.28,12.32,12.27,12.3,2142000.0,12.28,12.32,12.27,12.3,2142000.0
2012-08-29 13:00:00,12.3,12.32,12.29,12.32,1236000.0,12.3,12.32,12.29,12.32,1236000.0
2012-08-29 13:30:00,12.31,12.38,12.31,12.36,3864000.0,12.31,12.38,12.31,12.36,3864000.0
2012-08-29 14:00:00,12.36,12.37,12.34,12.37,1850000.0,12.36,12.37,12.34,12.37,1850000.0
2012-08-29 14:30:00,12.37,12.37,12.35,12.36,2166000.0,12.37,12.37,12.35,12.36,2166000.0
2012-08-29 15:00:00,12.36,12.37,12.33,12.36,1954000.0,12.36,12.37,12.33,12.36,1954000.0
2012-08-29 15:30:00,12.36,12.38,12.35,12.36,4576000.0,12.36,12.38,12.35,12.36,4576000.0
2012-08-30 09:30:00,12.35,12.5,12.35,12.46,18030000.0,12.35,12.5,12.35,12.46,18030000.0
2012-08-30 10:00:00,12.45,12.46,12.4,12.41,6472000.0,12.45,12.46,12.4,12.41,6472000.0
2012-08-30 10:30:00,12.41,12.41,12.28,12.32,6882000.0,12.41,12.41,12.28,12.32,6882000.0
2012-08-30 11:00:00,12.32,12.37,12.31,12.37,5792000.0,12.32,12.37,12.31,12.37,5792000.0
2012-08-30 11:30:00,12.37,12.38,12.32,12.32,4498000.0,12.37,12.38,12.32,12.32,4498000.0
2012-08-30 12:00:00,12.32,12.32,12.26,12.27,4210000.0,12.32,12.32,12.26,12.27,4210000.0
2012-08-30 12:30:00,12.27,12.3,12.26,12.3,3258000.0,12.27,12.3,12.26,12.3,3258000.0
2012-08-30 13:00:00,12.29,12.3,12.27,12.29,2212000.0,12.29,12.3,12.27,12.29,2212000.0
2012-08-30 13:30:00,12.29,12.34,12.28,12.33,2538000.0,12.29,12.34,12.28,12.33,2538000.0
2012-08-30 14:00:00,12.33,12.37,12.32,12.36,2734000.0,12.33,12.37,12.32,12.36,2734000.0
2012-08-30 14:30:00,12.36,12.37,12.34,12.36,2664000.0,12.36,12.37,12.34,12.36,2664000.0
2012-08-30 15:00:00,12.36,12.37,12.34,12.36,2244000.0,12.36,12.37,12.34,12.36,2244000.0
2012-08-30 15:30:00,12.36,12.37,12.3,12.31,6332000.0,12.36,12.37,12.3,12.31,6332000.0
2012-08-31 09:30:00,12.4,12.47,12.33,12.33,12246000.0,12.4,12.47,12.33,12.33,12246000.0
2012-08-31 10:00:00,12.33,12.38,12.28,12.34,8580000.0,12.33,12.38,12.28,12.34,8580000.0
2012-08-31 10:30:00,12.34,12.41,12.31,12.39,5358000.0,12.34,12.41,12.31,12.39,5358000.0
2012-08-31 11:00:00,12.4,12.42,12.39,12.4,5090000.0,12.4,12.42,12.39,12.4,5090000.0
2012-08-31 11:30:00,12.39,12.4,12.38,12.38,2454000.0,12.39,12.4,12.38,12.38,2454000.0
2012-08-31 12:00:00,12.38,12.39,12.35,12.38,2750000.0,12.38,12.39,12.35,12.38,2750000.0
2012-08-31 12:30:00,12.37,12.4,12.36,12.4,2698000.0,12.37,12.4,12.36,12.4,2698000.0
2012-08-31 13:00:00,12.4,12.4,12.36,12.37,1510000.0,12.4,12.4,12.36,12.37,1510000.0
2012-08-31 13:30:00,12.37,12.43,12.37,12.42,2390000.0,12.37,12.43,12.37,12.42,2390000.0
2012-08-31 14:00:00,12.42,12.45,12.4,12.45,2230000.0,12.42,12.45,12.4,12.45,2230000.0
2012-08-31 14:30:00,12.45,12.46,12.43,12.43,2158000.0,12.45,12.46,12.43,12.43,2158000.0
2012-08-31 15:00:00,12.43,12.44,12.38,12.41,2952000.0,12.43,12.44,12.38,12.41,2952000.0
2012-08-31 15:30:00,12.41,12.45,12.39,12.41,7666000.0,12.41,12.45,12.39,12.41,7666000.0
2012-09-04 09:30:00,12.42,12.55,12.41,12.48,16888000.0,12.42,12.55,12.41,12.48,16888000.0
2012-09-04 10:00:00,12.47,12.49,12.41,12.42,6934000.0,12.47,12.49,12.41,12.42,6934000.0
2012-09-04 10:30:00,12.41,12.42,12.31,12.32,9062000.0,12.41,12.42,12.31,12.32,9062000.0
2012-09-04 11:00:00,12.32,12.32,12.29,12.3,6028000.0,12.32,12.32,12.29,12.3,6028000.0
2012-09-04 11:30:00,12.3,12.31,12.25,12.29,5078000.0,12.3,12.31,12.25,12.29,5078000.0
2012-09-04 12:00:00,12.3,12.3,12.25,12.26,4488000.0,12.3,12.3,12.25,12.26,4488000.0
2012-09-04 12:30:00,12.26,12.3,12.23,12.3,3484000.0,12.26,12.3,12.23,12.3,3484000.0
2012-09-04 13:00:00,12.3,12.36,12.29,12.35,3054000.0,12.3,12.36,12.29,12.35,3054000.0
2012-09-04 13:30:00,12.35,12.36,12.32,12.33,2598000.0,12.35,12.36,12.32,12.33,2598000.0
2012-09-04 14:00:00,12.33,12.39,12.32,12.38,3374000.0,12.33,12.39,12.32,12.38,3374000.0
2012-09-04 14:30:00,12.38,12.44,12.38,12.4,3868000.0,12.38,12.44,12.38,12.4,3868000.0
2012-09-04 15:00:00,12.4,12.42,12.38,12.41,3232000.0,12.4,12.42,12.38,12.41,3232000.0
2012-09-04 15:30:00,12.41,12.41,12.37,12.39,4494000.0,12.41,12.41,12.37,12.39,4494000.0
2012-09-05 09:30:00,12.38,12.42,12.3,12.41,7956000.0,12.38,12.42,12.3,12.41,7956000.0
2012-09-05 10:00:00,12.4,12.42,12.33,12.41,5888000.0,12.4,12.42,12.33,12.41,5888000.0
2012-09-05 10:30:00,12.41,12.43,12.29,12.29,5170000.0,12.41,12.43,12.29,12.29,5170000.0
2012-09-05 11:00:00,12.29,12.35,12.27,12.35,3146000.0,12.29,12.35,12.27,12.35,3146000.0
2012-09-05 11:30:00,12.35,12.38,12.34,12.36,2790000.0,12.35,12.38,12.34,12.36,2790000.0
2012-09-05 12:00:00,12.36,12.4,12.36,12.39,1468000.0,12.36,12.4,12.36,12.39,1468000.0
2012-09-05 12:30:00,12.39,12.39,12.35,12.35,3066000.0,12.39,12.39,12.35,12.35,3066000.0
2012-09-05 13:00:00,12.35,12.36,12.34,12.35,2066000.0,12.35,12.36,12.34,12.35,2066000.0
2012-09-05 13:30:00,12.34,12.35,12.27,12.3,4758000.0,12.34,12.35,12.27,12.3,4758000.0
2012-09-05 14:00:00,12.3,12.31,12.27,12.29,3104000.0,12.3,12.31,12.27,12.29,3104000.0
2012-09-05 14:30:00,12.29,12.32,12.28,12.31,2750000.0,12.29,12.32,12.28,12.31,2750000.0
2012-09-05 15:00:00,12.31,12.31,12.27,12.3,3462000.0,12.31,12.31,12.27,12.3,3462000.0
2012-09-05 15:30:00,12.31,12.32,12.29,12.31,4366000.0,12.31,12.32,12.29,12.31,4366000.0
2012-09-06 09:30:00,12.41,12.47,12.36,12.42,8434000.0,12.41,12.47,12.36,12.42,8434000.0
2012-09-06 10:00:00,12.42,12.49,12.42,12.48,6258000.0,12.42,12.49,12.42,12.48,6258000.0
2012-09-06 10:30:00,12.48,12.53,12.47,12.51,6304000.0,12.48,12.53,12.47,12.51,6304000.0
2012-09-06 11:00:00,12.51,12.59,12.51,12.58,7724000.0,12.51,12.59,12.51,12.58,7724000.0
2012-09-06 11:30:00,12.58,12.6,12.56,12.59,4336000.0,12.58,12.6,12.56,12.59,4336000.0
2012-09-06 12:00:00,12.59,12.61,12.55,12.56,5368000.0,12.59,12.61,12.55,12.56,5368000.0
2012-09-06 12:30:00,12.57,12.57,12.51,12.55,5144000.0,12.57,12.57,12.51,12.55,5144000.0
2012-09-06 13:00:00,12.54,12.58,12.54,12.55,3482000.0,12.54,12.58,12.54,12.55,3482000.0
2012-09-06 13:30:00,12.55,12.58,12.47,12.47,10502000.0,12.55,12.58,12.47,12.47,10502000.0
2012-09-06 14:00:00,12.48,12.52,12.43,12.5,13212000.0,12.48,12.52,12.43,12.5,13212000.0
2012-09-06 14:30:00,12.51,12.63,12.5,12.54,15480000.0,12.51,12.63,12.5,12.54,15480000.0
2012-09-06 15:00:00,12.54,12.57,12.52,12.55,5904000.0,12.54,12.57,12.52,12.55,5904000.0
2012-09-06 15:30:00,12.55,12.58,12.54,12.58,7912000.0,12.55,12.58,12.54,12.58,7912000.0
2012-09-07 09:30:00,12.69,12.82,12.68,12.78,20902000.0,12.69,12.82,12.68,12.78,20902000.0
2012-09-07 10:00:00,12.78,12.91,12.78,12.88,14684000.0,12.78,12.91,12.78,12.88,14684000.0
2012-09-07 10:30:00,12.88,12.96,12.87,12.93,10898000.0,12.88,12.96,12.87,12.93,10898000.0
2012-09-07 11:00:00,12.94,12.97,12.9,12.95,6562000.0,12.94,12.97,12.9,12.95,6562000.0
2012-09-07 11:30:00,12.96,12.96,12.91,12.93,3880000.0,12.96,12.96,12.91,12.93,3880000.0
2012-09-07 12:00:00,12.93,12.96,12.93,12.94,4656000.0,12.93,12.96,12.93,12.94,4656000.0
2012-09-07 12:30:00,12.94,12.95,12.91,12.92,3998000.0,12.94,12.95,12.91,12.92,3998000.0
2012-09-07 13:00:00,12.92,12.93,12.86,12.87,5368000.0,12.92,12.93,12.86,12.87,5368000.0
2012-09-07 13:30:00,12.87,12.9,12.87,12.88,2310000.0,12.87,12.9,12.87,12.88,2310000.0
2012-09-07 14:00:00,12.88,12.9,12.88,12.9,2860000.0,12.88,12.9,12.88,12.9,2860000.0
2012-09-07 14:30:00,12.9,12.92,12.89,12.9,2910000.0,12.9,12.92,12.89,12.9,2910000.0
2012-09-07 15:00:00,12.9,12.92,12.89,12.92,3160000.0,12.9,12.92,12.89,12.92,3160000.0
2012-09-07 15:30:00,12.92,12.96,12.91,12.96,11032000.0,12.92,12.96,12.91,12.96,11032000.0
2012-09-10 09:30:00,12.95,13.0,12.88,12.94,10008000.0,12.95,13.0,12.88,12.94,10008000.0
2012-09-10 10:00:00,12.94,12.98,12.92,12.95,6480000.0,12.94,12.98,12.92,12.95,6480000.0
2012-09-10 10:30:00,12.95,12.96,12.89,12.9,4720000.0,12.95,12.96,12.89,12.9,4720000.0
2012-09-10 11:00:00,12.9,12.94,12.9,12.9,2772000.0,12.9,12.94,12.9,12.9,2772000.0
2012-09-10 11:30:00,12.9,12.93,12.9,12.92,2242000.0,12.9,12.93,12.9,12.92,2242000.0
2012-09-10 12:00:00,12.92,12.92,12.84,12.85,3348000.0,12.92,12.92,12.84,12.85,3348000.0
2012-09-10 12:30:00,12.85,12.91,12.84,12.9,2058000.0,12.85,12.91,12.84,12.9,2058000.0
2012-09-10 13:00:00,12.9,12.91,12.89,12.91,1502000.0,12.9,12.91,12.89,12.91,1502000.0
2012-09-10 13:30:00,12.91,12.93,12.89,12.89,2036000.0,12.91,12.93,12.89,12.89,2036000.0
2012-09-10 14:00:00,12.89,12.94,12.88,12.92,2404000.0,12.89,12.94,12.88,12.92,2404000.0
2012-09-10 14:30:00,12.92,12.93,12.87,12.87,2110000.0,12.92,12.93,12.87,12.87,2110000.0
2012-09-10 15:00:00,12.87,12.92,12.87,12.9,2998000.0,12.87,12.92,12.87,12.9,2998000.0
2012-09-10 15:30:00,12.9,12.9,12.84,12.86,5468000.0,12.9,12.9,12.84,12.86,5468000.0
2012-09-11 09:30:00,12.88,12.88,12.78,12.85,7256000.0,12.88,12.88,12.78,12.85,7256000.0
2012-09-11 10:00:00,12.86,12.87,12.77,12.79,4996000.0,12.86,12.87,12.77,12.79,4996000.0
2012-09-11 10:30:00,12.79,12.84,12.78,12.82,2906000.0,12.79,12.84,12.78,12.82,2906000.0
2012-09-11 11:00:00,12.82,12.83,12.76,12.77,3432000.0,12.82,12.83,12.76,12.77,3432000.0
2012-09-11 11:30:00,12.77,12.78,12.71,12.74,5318000.0,12.77,12.78,12.71,12.74,5318000.0
2012-09-11 12:00:00,12.74,12.79,12.74,12.76,3426000.0,12.74,12.79,12.74,12.76,3426000.0
2012-09-11 12:30:00,12.76,12.76,12.73,12.74,1754000.0,12.76,12.76,12.73,12.74,1754000.0
2012-09-11 13:00:00,12.74,12.82,12.74,12.81,3120000.0,12.74,12.82,12.74,12.81,3120000.0
2012-09-11 13:30:00,12.81,12.83,12.79,12.81,1598000.0,12.81,12.83,12.79,12.81,1598000.0
2012-09-11 14:00:00,12.81,12.85,12.8,12.85,2008000.0,12.81,12.85,12.8,12.85,2008000.0
2012-09-11 14:30:00,12.85,12.87,12.81,12.82,3134000.0,12.85,12.87,12.81,12.82,3134000.0
2012-09-11 15:00:00,12.82,12.82,12.76,12.79,3174000.0,12.82,12.82,12.76,12.79,3174000.0
2012-09-11 15:30:00,12.79,12.81,12.77,12.79,4680000.0,12.79,12.81,12.77,12.79,4680000.0
2012-09-12 09:30:00,12.85,12.89,12.8,12.85,6394000.0,12.85,12.89,12.8,12.85,6394000.0
2012-09-12 10:00:00,12.85,12.87,12.76,12.76,3548000.0,12.85,12.87,12.76,12.76,3548000.0
2012-09-12 10:30:00,12.77,12.79,12.72,12.75,3734000.0,12.77,12.79,12.72,12.75,3734000.0
2012-09-12 11:00:00,12.75,12.76,12.68,12.68,5094000.0,12.75,12.76,12.68,12.68,5094000.0
2012-09-12 11:30:00,12.69,12.75,12.69,12.74,2922000.0,12.69,12.75,12.69,12.74,2922000.0
2012-09-12 12:00:00,12.74,12.78,12.72,12.76,1864000.0,12.74,12.78,12.72,12.76,1864000.0
2012-09-12 12:30:00,12.77,12.8,12.75,12.79,1752000.0,12.77,12.8,12.75,12.79,1752000.0
2012-09-12 13:00:00,12.79,12.81,12.75,12.76,2030000.0,12.79,12.81,12.75,12.76,2030000.0
2012-09-12 13:30:00,12.76,12.8,12.75,12.79,2556000.0,12.76,12.8,12.75,12.79,2556000.0
2012-09-12 14:00:00,12.79,12.81,12.73,12.74,2102000.0,12.79,12.81,12.73,12.74,2102000.0
2012-09-12 14:30:00,12.74,12.76,12.7,12.75,2388000.0,12.74,12.76,12.7,12.75,2388000.0
2012-09-12 15:00:00,12.75,12.75,12.69,12.73,3102000.0,12.75,12.75,12.69,12.73,3102000.0
2012-09-12 15:30:00,12.74,12.79,12.73,12.78,4860000.0,12.74,12.79,12.73,12.78,4860000.0
2012-09-13 09:30:00,12.75,12.83,12.69,12.72,7294000.0,12.75,12.83,12.69,12.72,7294000.0
2012-09-13 10:00:00,12.72,12.77,12.71,12.71,3678000.0,12.72,12.77,12.71,12.71,3678000.0
2012-09-13 10:30:00,12.71,12.75,12.7,12.73,2406000.0,12.71,12.75,12.7,12.73,2406000.0
2012-09-13 11:00:00,12.73,12.77,12.72,12.77,1708000.0,12.73,12.77,12.72,12.77,1708000.0
2012-09-13 11:30:00,12.77,12.78,12.76,12.76,1618000.0,12.77,12.78,12.76,12.76,1618000.0
2012-09-13 12:00:00,12.76,12.81,12.76,12.8,2296000.0,12.76,12.81,12.76,12.8,2296000.0
2012-09-13 12:30:00,12.8,12.93,12.77,12.9,10278000.0,12.8,12.93,12.77,12.9,10278000.0
2012-09-13 13:00:00,12.9,12.96,12.9,12.95,6522000.0,12.9,12.96,12.9,12.95,6522000.0
2012-09-13 13:30:00,12.95,12.99,12.95,12.97,3972000.0,12.95,12.99,12.95,12.97,3972000.0
2012-09-13 14:00:00,12.97,13.1,12.96,13.08,6250000.0,12.97,13.1,12.96,13.08,6250000.0
2012-09-13 14:30:00,13.08,13.09,13.04,13.06,5664000.0,13.08,13.09,13.04,13.06,5664000.0
2012-09-13 15:00:00,13.06,13.06,13.02,13.04,4978000.0,13.06,13.06,13.02,13.04,4978000.0
2012-09-13 15:30:00,13.04,13.05,12.99,13.01,8870000.0,13.04,13.05,12.99,13.01,8870000.0
2012-09-14 09:30:00,13.07,13.16,13.02,13.12,9584000.0,13.07,13.16,13.02,13.12,9584000.0
2012-09-14 10:00:00,13.13,13.21,13.12,13.17,8548000.0,13.13,13.21,13.12,13.17,8548000.0
2012-09-14 10:30:00,13.17,13.17,13.08,13.1,4996000.0,13.17,13.17,13.08,13.1,4996000.0
2012-09-14 11:00:00,13.1,13.1,13.02,13.03,4224000.0,13.1,13.1,13.02,13.03,4224000.0
2012-09-14 11:30:00,13.03,13.06,12.99,13.02,6652000.0,13.03,13.06,12.99,13.02,6652000.0
2012-09-14 12:00:00,13.02,13.09,13.02,13.08,5038000.0,13.02,13.09,13.02,13.08,5038000.0
2012-09-14 12:30:00,13.08,13.13,13.07,13.1,2930000.0,13.08,13.13,13.07,13.1,2930000.0
2012-09-14 13:00:00,13.1,13.12,13.05,13.06,2288000.0,13.1,13.12,13.05,13.06,2288000.0
2012-09-14 13:30:00,13.06,13.1,13.05,13.08,1964000.0,13.06,13.1,13.05,13.08,1964000.0
2012-09-14 14:00:00,13.09,13.12,13.08,13.11,2094000.0,13.09,13.12,13.08,13.11,2094000.0
2012-09-14 14:30:00,13.11,13.17,13.09,13.16,3202000.0,13.11,13.17,13.09,13.16,3202000.0
2012-09-14 15:00:00,13.16,13.16,13.1,13.11,3218000.0,13.16,13.16,13.1,13.11,3218000.0
2012-09-14 15:30:00,13.11,13.11,13.02,13.06,12476000.0,13.11,13.11,13.02,13.06,12476000.0
2012-09-17 09:30:00,13.06,13.06,12.93,12.97,4854000.0,13.06,13.06,12.93,12.97,4854000.0
2012-09-17 10:00:00,12.97,13.01,12.95,13.0,3268000.0,12.97,13.01,12.95,13.0,3268000.0
2012-09-17 10:30:00,13.0,13.02,12.98,12.99,2824000.0,13.0,13.02,12.98,12.99,2824000.0
2012-09-17 11:00:00,12.99,13.01,12.98,12.98,1878000.0,12.99,13.01,12.98,12.98,1878000.0
2012-09-17 11:30:00,12.98,12.99,12.95,12.96,2362000.0,12.98,12.99,12.95,12.96,2362000.0
2012-09-17 12:00:00,12.97,12.99,12.94,12.96,2354000.0,12.97,12.99,12.94,12.96,2354000.0
2012-09-17 12:30:00,12.96,12.98,12.95,12.96,908000.0,12.96,12.98,12.95,12.96,908000.0
2012-09-17 13:00:00,12.96,12.96,12.93,12.95,1830000.0,12.96,12.96,12.93,12.95,1830000.0
2012-09-17 13:30:00,12.94,12.94,12.87,12.88,3760000.0,12.94,12.94,12.87,12.88,3760000.0
2012-09-17 14:00:00,12.88,12.9,12.86,12.88,2908000.0,12.88,12.9,12.86,12.88,2908000.0
2012-09-17 14:30:00,12.89,12.92,12.89,12.89,1584000.0,12.89,12.92,12.89,12.89,1584000.0
2012-09-17 15:00:00,12.89,12.89,12.85,12.86,3380000.0,12.89,12.89,12.85,12.86,3380000.0
2012-09-17 15:30:00,12.86,12.91,12.86,12.9,4850000.0,12.86,12.91,12.86,12.9,4850000.0
2012-09-18 09:30:00,12.92,13.0,12.85,13.0,6550000.0,12.92,13.0,12.85,13.0,6550000.0
2012-09-18 10:00:00,13.0,13.03,12.97,12.99,4688000.0,13.0,13.03,12.97,12.99,4688000.0
2012-09-18 10:30:00,12.99,12.99,12.96,12.97,2860000.0,12.99,12.99,12.96,12.97,2860000.0
2012-09-18 11:00:00,12.97,13.01,12.96,13.0,3982000.0,12.97,13.01,12.96,13.0,3982000.0
2012-09-18 11:30:00,13.0,13.0,12.97,12.98,1574000.0,13.0,13.0,12.97,12.98,1574000.0
2012-09-18 12:00:00,12.98,12.99,12.91,12.91,4032000.0,12.98,12.99,12.91,12.91,4032000.0
2012-09-18 12:30:00,12.91,12.95,12.91,12.93,2414000.0,12.91,12.95,12.91,12.93,2414000.0
2012-09-18 13:00:00,12.94,12.96,12.93,12.95,1970000.0,12.94,12.96,12.93,12.95,1970000.0
2012-09-18 13:30:00,12.95,12.96,12.93,12.94,1466000.0,12.95,12.96,12.93,12.94,1466000.0
2012-09-18 14:00:00,12.94,12.94,12.92,12.92,1820000.0,12.94,12.94,12.92,12.92,1820000.0
2012-09-18 14:30:00,12.92,12.93,12.91,12.92,1444000.0,12.92,12.93,12.91,12.92,1444000.0
2012-09-18 15:00:00,12.92,12.93,12.9,12.92,2454000.0,12.92,12.93,12.9,12.92,2454000.0
2012-09-18 15:30:00,12.92,12.95,12.92,12.94,5312000.0,12.92,12.95,12.92,12.94,5312000.0
2012-09-19 09:30:00,12.97,13.04,12.93,13.02,7236000.0,12.97,13.04,12.93,13.02,7236000.0
2012-09-19 10:00:00,13.02,13.05,12.99,13.02,5158000.0,13.02,13.05,12.99,13.02,5158000.0
2012-09-19 10:30:00,13.01,13.03,12.97,13.02,3014000.0,13.01,13.03,12.97,13.02,3014000.0
2012-09-19 11:00:00,13.02,13.09,13.02,13.08,3902000.0,13.02,13.09,13.02,13.08,3902000.0
2012-09-19 11:30:00,13.08,13.09,13.04,13.04,3452000.0,13.08,13.09,13.04,13.04,3452000.0
2012-09-19 12:00:00,13.04,13.09,13.03,13.09,3026000.0,13.04,13.09,13.03,13.09,3026000.0
2012-09-19 12:30:00,13.09,13.09,13.07,13.08,2056000.0,13.09,13.09,13.07,13.08,2056000.0
2012-09-19 13:00:00,13.08,13.08,13.06,13.07,2716000.0,13.08,13.08,13.06,13.07,2716000.0
2012-09-19 13:30:00,13.07,13.08,13.04,13.06,1604000.0,13.07,13.08,13.04,13.06,1604000.0
2012-09-19 14:00:00,13.06,13.11,13.05,13.09,1924000.0,13.06,13.11,13.05,13.09,1924000.0
2012-09-19 14:30:00,13.1,13.12,13.09,13.1,2408000.0,13.1,13.12,13.09,13.1,2408000.0
2012-09-19 15:00:00,13.1,13.14,13.09,13.13,2542000.0,13.1,13.14,13.09,13.13,2542000.0
2012-09-19 15:30:00,13.13,13.13,13.08,13.08,4834000.0,13.13,13.13,13.08,13.08,4834000.0
2012-09-20 09:30:00,13.0,13.04,12.96,12.97,6774000.0,13.0,13.04,12.96,12.97,6774000.0
2012-09-20 10:00:00,12.97,13.01,12.96,12.99,3226000.0,12.97,13.01,12.96,12.99,3226000.0
2012-09-20 10:30:00,12.99,13.04,12.99,13.02,4224000.0,12.99,13.04,12.99,13.02,4224000.0
2012-09-20 11:00:00,13.02,13.04,12.98,12.99,3024000.0,13.02,13.04,12.98,12.99,3024000.0
2012-09-20 11:30:00,12.99,13.01,12.9,13.0,11414000.0,12.99,13.01,12.9,13.0,11414000.0
2012-09-20 12:00:00,13.0,13.02,12.99,13.0,3306000.0,13.0,13.02,12.99,13.0,3306000.0
2012-09-20 12:30:00,13.0,13.01,12.95,12.96,2716000.0,13.0,13.01,12.95,12.96,2716000.0
2012-09-20 13:00:00,12.96,13.0,12.95,13.0,1914000.0,12.96,13.0,12.95,13.0,1914000.0
2012-09-20 13:30:00,13.0,13.0,12.97,12.97,2510000.0,13.0,13.0,12.97,12.97,2510000.0
2012-09-20 14:00:00,12.98,13.01,12.96,13.0,2236000.0,12.98,13.01,12.96,13.0,2236000.0
2012-09-20 14:30:00,13.0,13.0,12.95,12.98,2772000.0,13.0,13.0,12.95,12.98,2772000.0
2012-09-20 15:00:00,12.98,13.03,12.98,13.02,2528000.0,12.98,13.03,12.98,13.02,2528000.0
2012-09-20 15:30:00,13.02,13.04,12.99,13.04,6610000.0,13.02,13.04,12.99,13.04,6610000.0
2012-09-21 09:30:00,13.09,13.1,12.98,12.99,24876000.0,13.09,13.1,12.98,12.99,24876000.0
2012-09-21 10:00:00,12.99,12.99,12.94,12.96,4852000.0,12.99,12.99,12.94,12.96,4852000.0
2012-09-21 10:30:00,12.96,12.98,12.95,12.95,29092000.0,12.96,12.98,12.95,12.95,29092000.0
2012-09-21 11:00:00,12.95,12.99,12.95,12.99,2602000.0,12.95,12.99,12.95,12.99,2602000.0
2012-09-21 11:30:00,12.99,13.0,12.96,12.97,2114000.0,12.99,13.0,12.96,12.97,2114000.0
2012-09-21 12:00:00,12.97,12.98,12.94,12.94,2730000.0,12.97,12.98,12.94,12.94,2730000.0
2012-09-21 12:30:00,12.94,12.95,12.93,12.94,4148000.0,12.94,12.95,12.93,12.94,4148000.0
2012-09-21 13:00:00,12.94,12.94,12.91,12.92,2848000.0,12.94,12.94,12.91,12.92,2848000.0
2012-09-21 13:30:00,12.92,12.94,12.91,12.92,2448000.0,12.92,12.94,12.91,12.92,2448000.0
2012-09-21 14:00:00,12.92,12.93,12.91,12.91,2516000.0,12.92,12.93,12.91,12.91,2516000.0
2012-09-21 14:30:00,12.91,12.92,12.88,12.88,4140000.0,12.91,12.92,12.88,12.88,4140000.0
2012-09-21 15:00:00,12.88,12.91,12.87,12.89,3636000.0,12.88,12.91,12.87,12.89,3636000.0
2012-09-21 15:30:00,12.89,12.89,12.84,12.88,11282000.0,12.89,12.89,12.84,12.88,11282000.0
2012-09-24 09:30:00,12.76,12.77,12.65,12.69,10960000.0,12.76,12.77,12.65,12.69,10960000.0
2012-09-24 10:00:00,12.69,12.71,12.65,12.68,5620000.0,12.69,12.71,12.65,12.68,5620000.0
2012-09-24 10:30:00,12.67,12.74,12.67,12.74,4548000.0,12.67,12.74,12.67,12.74,4548000.0
2012-09-24 11:00:00,12.74,12.75,12.71,12.73,2748000.0,12.74,12.75,12.71,12.73,2748000.0
2012-09-24 11:30:00,12.72,12.77,12.71,12.77,3710000.0,12.72,12.77,12.71,12.77,3710000.0
2012-09-24 12:00:00,12.77,12.77,12.74,12.76,2346000.0,12.77,12.77,12.74,12.76,2346000.0
2012-09-24 12:30:00,12.75,12.77,12.73,12.77,2192000.0,12.75,12.77,12.73,12.77,2192000.0
2012-09-24 13:00:00,12.77,12.78,12.75,12.77,2076000.0,12.77,12.78,12.75,12.77,2076000.0
2012-09-24 13:30:00,12.77,12.77,12.72,12.73,1812000.0,12.77,12.77,12.72,12.73,1812000.0
2012-09-24 14:00:00,12.72,12.75,12.72,12.75,1548000.0,12.72,12.75,12.72,12.75,1548000.0
2012-09-24 14:30:00,12.75,12.77,12.75,12.75,2392000.0,12.75,12.77,12.75,12.75,2392000.0
2012-09-24 15:00:00,12.75,12.76,12.74,12.75,3586000.0,12.75,12.76,12.74,12.75,3586000.0
2012-09-24 15:30:00,12.75,12.76,12.73,12.74,5646000.0,12.75,12.76,12.73,12.74,5646000.0
2012-09-25 09:30:00,12.82,12.84,12.7,12.81,10360000.0,12.82,12.84,12.7,12.81,10360000.0
2012-09-25 10:00:00,12.8,12.88,12.79,12.86,6152000.0,12.8,12.88,12.79,12.86,6152000.0
2012-09-25 10:30:00,12.86,12.92,12.86,12.89,4542000.0,12.86,12.92,12.86,12.89,4542000.0
2012-09-25 11:00:00,12.89,12.95,12.88,12.9,4698000.0,12.89,12.95,12.88,12.9,4698000.0
2012-09-25 11:30:00,12.9,12.92,12.88,12.88,3130000.0,12.9,12.92,12.88,12.88,3130000.0
2012-09-25 12:00:00,12.88,12.9,12.87,12.87,2556000.0,12.88,12.9,12.87,12.87,2556000.0
2012-09-25 12:30:00,12.87,12.88,12.83,12.83,2634000.0,12.87,12.88,12.83,12.83,2634000.0
2012-09-25 13:00:00,12.83,12.83,12.77,12.77,4836000.0,12.83,12.83,12.77,12.77,4836000.0
2012-09-25 13:30:00,12.77,12.8,12.76,12.77,3476000.0,12.77,12.8,12.76,12.77,3476000.0
2012-09-25 14:00:00,12.77,12.77,12.71,12.72,3350000.0,12.77,12.77,12.71,12.72,3350000.0
2012-09-25 14:30:00,12.73,12.73,12.63,12.63,4782000.0,12.73,12.73,12.63,12.63,4782000.0
2012-09-25 15:00:00,12.63,12.65,12.55,12.65,8856000.0,12.63,12.65,12.55,12.65,8856000.0
2012-09-25 15:30:00,12.65,12.66,12.61,12.63,11254000.0,12.65,12.66,12.61,12.63,11254000.0
2012-09-26 09:30:00,12.62,12.73,12.56,12.58,9528000.0,12.62,12.73,12.56,12.58,9528000.0
2012-09-26 10:00:00,12.58,12.58,12.46,12.46,7808000.0,12.58,12.58,12.46,12.46,7808000.0
2012-09-26 10:30:00,12.46,12.48,12.41,12.44,5710000.0,12.46,12.48,12.41,12.44,5710000.0
2012-09-26 11:00:00,12.44,12.52,12.43,12.51,4072000.0,12.44,12.52,12.43,12.51,4072000.0
2012-09-26 11:30:00,12.51,12.53,12.49,12.52,1872000.0,12.51,12.53,12.49,12.52,1872000.0
2012-09-26 12:00:00,12.51,12.54,12.5,12.5,2674000.0,12.51,12.54,12.5,12.5,2674000.0
2012-09-26 12:30:00,12.5,12.53,12.48,12.53,2390000.0,12.5,12.53,12.48,12.53,2390000.0
2012-09-26 13:00:00,12.53,12.55,12.49,12.55,2836000.0,12.53,12.55,12.49,12.55,2836000.0
2012-09-26 13:30:00,12.55,12.56,12.46,12.47,3150000.0,12.55,12.56,12.46,12.47,3150000.0
2012-09-26 14:00:00,12.47,12.54,12.47,12.53,2440000.0,12.47,12.54,12.47,12.53,2440000.0
2012-09-26 14:30:00,12.53,12.54,12.48,12.49,2320000.0,12.53,12.54,12.48,12.49,2320000.0
2012-09-26 15:00:00,12.49,12.49,12.45,12.47,3214000.0,12.49,12.49,12.45,12.47,3214000.0
2012-09-26 15:30:00,12.47,12.5,12.46,12.48,5478000.0,12.47,12.5,12.46,12.48,5478000.0
2012-09-27 09:30:00,12.53,12.71,12.53,12.66,10414000.0,12.53,12.71,12.53,12.66,10414000.0
2012-09-27 10:00:00,12.65,12.76,12.63,12.76,8062000.0,12.65,12.76,12.63,12.76,8062000.0
2012-09-27 10:30:00,12.76,12.78,12.71,12.71,5330000.0,12.76,12.78,12.71,12.71,5330000.0
2012-09-27 11:00:00,12.71,12.74,12.67,12.7,4844000.0,12.71,12.74,12.67,12.7,4844000.0
2012-09-27 11:30:00,12.69,12.74,12.68,12.74,1924000.0,12.69,12.74,12.68,12.74,1924000.0
2012-09-27 12:00:00,12.74,12.78,12.73,12.77,2784000.0,12.74,12.78,12.73,12.77,2784000.0
2012-09-27 12:30:00,12.77,12.79,12.76,12.78,2546000.0,12.77,12.79,12.76,12.78,2546000.0
2012-09-27 13:00:00,12.78,12.82,12.78,12.79,2288000.0,12.78,12.82,12.78,12.79,2288000.0
2012-09-27 13:30:00,12.8,12.85,12.79,12.82,5356000.0,12.8,12.85,12.79,12.82,5356000.0
2012-09-27 14:00:00,12.83,12.85,12.82,12.84,2222000.0,12.83,12.85,12.82,12.84,2222000.0
2012-09-27 14:30:00,12.84,12.86,12.81,12.82,3712000.0,12.84,12.86,12.81,12.82,3712000.0
2012-09-27 15:00:00,12.82,12.84,12.8,12.84,3436000.0,12.82,12.84,12.8,12.84,3436000.0
2012-09-27 15:30:00,12.84,12.87,12.83,12.83,9096000.0,12.84,12.87,12.83,12.83,9096000.0
2012-09-28 09:30:00,12.8,12.85,12.75,12.77,7448000.0,12.8,12.85,12.75,12.77,7448000.0
2012-09-28 10:00:00,12.77,12.8,12.66,12.68,5318000.0,12.77,12.8,12.66,12.68,5318000.0
2012-09-28 10:30:00,12.68,12.75,12.67,12.73,3484000.0,12.68,12.75,12.67,12.73,3484000.0
2012-09-28 11:00:00,12.73,12.77,12.69,12.69,2642000.0,12.73,12.77,12.69,12.69,2642000.0
2012-09-28 11:30:00,12.69,12.71,12.68,12.71,2348000.0,12.69,12.71,12.68,12.71,2348000.0
2012-09-28 12:00:00,12.72,12.77,12.71,12.76,2482000.0,12.72,12.77,12.71,12.76,2482000.0
2012-09-28 12:30:00,12.76,12.77,12.74,12.74,1446000.0,12.76,12.77,12.74,12.74,1446000.0
2012-09-28 13:00:00,12.74,12.76,12.74,12.75,1238000.0,12.74,12.76,12.74,12.75,1238000.0
2012-09-28 13:30:00,12.76,12.8,12.75,12.79,2828000.0,12.76,12.8,12.75,12.79,2828000.0
2012-09-28 14:00:00,12.79,12.8,12.74,12.74,2122000.0,12.79,12.8,12.74,12.74,2122000.0
2012-09-28 14:30:00,12.74,12.77,12.73,12.76,1818000.0,12.74,12.77,12.73,12.76,1818000.0
2012-09-28 15:00:00,12.76,12.78,12.74,12.75,1644000.0,12.76,12.78,12.74,12.75,1644000.0
2012-09-28 15:30:00,12.74,12.76,12.72,12.72,4634000.0,12.74,12.76,12.72,12.72,4634000.0
2012-10-01 09:30:00,12.77,12.79,12.68,12.72,5898000.0,12.77,12.79,12.68,12.72,5898000.0
2012-10-01 10:00:00,12.72,12.81,12.72,12.75,4090000.0,12.72,12.81,12.72,12.75,4090000.0
2012-10-01 10:30:00,12.76,12.76,12.7,12.71,2692000.0,12.76,12.76,12.7,12.71,2692000.0
2012-10-01 11:00:00,12.71,12.76,12.7,12.71,2286000.0,12.71,12.76,12.7,12.71,2286000.0
2012-10-01 11:30:00,12.71,12.71,12.67,12.68,3190000.0,12.71,12.71,12.67,12.68,3190000.0
2012-10-01 12:00:00,12.68,12.7,12.67,12.69,1236000.0,12.68,12.7,12.67,12.69,1236000.0
2012-10-01 12:30:00,12.7,12.7,12.61,12.65,1798000.0,12.7,12.7,12.61,12.65,1798000.0
2012-10-01 13:00:00,12.65,12.65,12.6,12.65,2006000.0,12.65,12.65,12.6,12.65,2006000.0
2012-10-01 13:30:00,12.65,12.69,12.61,12.68,1904000.0,12.65,12.69,12.61,12.68,1904000.0
2012-10-01 14:00:00,12.68,12.69,12.66,12.67,1640000.0,12.68,12.69,12.66,12.67,1640000.0
2012-10-01 14:30:00,12.67,12.69,12.66,12.67,3638000.0,12.67,12.69,12.66,12.67,3638000.0
2012-10-01 15:00:00,12.67,12.67,12.52,12.57,8184000.0,12.67,12.67,12.52,12.57,8184000.0
2012-10-01 15:30:00,12.57,12.61,12.56,12.6,7706000.0,12.57,12.61,12.56,12.6,7706000.0
2012-10-02 09:30:00,12.64,12.66,12.52,12.59,5234000.0,12.64,12.66,12.52,12.59,5234000.0
2012-10-02 10:00:00,12.6,12.6,12.52,12.58,3190000.0,12.6,12.6,12.52,12.58,3190000.0
2012-10-02 10:30:00,12.58,12.6,12.52,12.54,2608000.0,12.58,12.6,12.52,12.54,2608000.0
2012-10-02 11:00:00,12.54,12.57,12.5,12.53,2728000.0,12.54,12.57,12.5,12.53,2728000.0
2012-10-02 11:30:00,12.53,12.56,12.47,12.48,4022000.0,12.53,12.56,12.47,12.48,4022000.0
2012-10-02 12:00:00,12.48,12.51,12.47,12.49,1568000.0,12.48,12.51,12.47,12.49,1568000.0
2012-10-02 12:30:00,12.49,12.53,12.48,12.5,2000000.0,12.49,12.53,12.48,12.5,2000000.0
2012-10-02 13:00:00,12.5,12.53,12.48,12.51,1880000.0,12.5,12.53,12.48,12.51,1880000.0
2012-10-02 13:30:00,12.51,12.54,12.49,12.5,2278000.0,12.51,12.54,12.49,12.5,2278000.0
2012-10-02 14:00:00,12.5,12.52,12.47,12.48,1872000.0,12.5,12.52,12.47,12.48,1872000.0
2012-10-02 14:30:00,12.48,12.48,12.45,12.46,3430000.0,12.48,12.48,12.45,12.46,3430000.0
2012-10-02 15:00:00,12.46,12.52,12.45,12.5,4588000.0,12.46,12.52,12.45,12.5,4588000.0
2012-10-02 15:30:00,12.5,12.53,12.5,12.53,5102000.0,12.5,12.53,12.5,12.53,5102000.0
2012-10-03 09:30:00,12.56,12.65,12.48,12.5,5134000.0,12.56,12.65,12.48,12.5,5134000.0
2012-10-03 10:00:00,12.51,12.59,12.49,12.59,3984000.0,12.51,12.59,12.49,12.59,3984000.0
2012-10-03 10:30:00,12.59,12.6,12.56,12.58,1970000.0,12.59,12.6,12.56,12.58,1970000.0
2012-10-03 11:00:00,12.59,12.68,12.59,12.67,4632000.0,12.59,12.68,12.59,12.67,4632000.0
2012-10-03 11:30:00,12.66,12.71,12.66,12.67,2422000.0,12.66,12.71,12.66,12.67,2422000.0
2012-10-03 12:00:00,12.67,12.68,12.64,12.67,1790000.0,12.67,12.68,12.64,12.67,1790000.0
2012-10-03 12:30:00,12.67,12.7,12.66,12.69,1588000.0,12.67,12.7,12.66,12.69,1588000.0
2012-10-03 13:00:00,12.69,12.73,12.69,12.72,2322000.0,12.69,12.73,12.69,12.72,2322000.0
2012-10-03 13:30:00,12.72,12.72,12.66,12.67,2694000.0,12.72,12.72,12.66,12.67,2694000.0
2012-10-03 14:00:00,12.67,12.72,12.67,12.71,2730000.0,12.67,12.72,12.67,12.71,2730000.0
2012-10-03 14:30:00,12.7,12.77,12.7,12.75,6020000.0,12.7,12.77,12.7,12.75,6020000.0
2012-10-03 15:00:00,12.75,12.78,12.72,12.77,3832000.0,12.75,12.78,12.72,12.77,3832000.0
2012-10-03 15:30:00,12.77,12.81,12.74,12.79,10970000.0,12.77,12.81,12.74,12.79,10970000.0
2012-10-04 09:30:00,12.8,12.94,12.79,12.91,9754000.0,12.8,12.94,12.79,12.91,9754000.0
2012-10-04 10:00:00,12.91,13.01,12.89,12.97,7302000.0,12.91,13.01,12.89,12.97,7302000.0
2012-10-04 10:30:00,12.97,13.02,12.92,12.94,3694000.0,12.97,13.02,12.92,12.94,3694000.0
2012-10-04 11:00:00,12.95,12.96,12.9,12.91,3454000.0,12.95,12.96,12.9,12.91,3454000.0
2012-10-04 11:30:00,12.91,12.93,12.89,12.92,1990000.0,12.91,12.93,12.89,12.92,1990000.0
2012-10-04 12:00:00,12.92,12.96,12.91,12.93,2138000.0,12.92,12.96,12.91,12.93,2138000.0
2012-10-04 12:30:00,12.93,12.95,12.92,12.95,1302000.0,12.93,12.95,12.92,12.95,1302000.0
2012-10-04 13:00:00,12.95,12.98,12.94,12.98,1504000.0,12.95,12.98,12.94,12.98,1504000.0
2012-10-04 13:30:00,12.98,12.99,12.94,12.97,1702000.0,12.98,12.99,12.94,12.97,1702000.0
2012-10-04 14:00:00,12.97,13.01,12.94,13.0,2766000.0,12.97,13.01,12.94,13.0,2766000.0
2012-10-04 14:30:00,13.0,13.01,12.97,13.0,2322000.0,13.0,13.01,12.97,13.0,2322000.0
2012-10-04 15:00:00,13.0,13.08,12.99,13.04,5732000.0,13.0,13.08,12.99,13.04,5732000.0
2012-10-04 15:30:00,13.05,13.05,13.0,13.03,6662000.0,13.05,13.05,13.0,13.03,6662000.0
2012-10-05 09:30:00,13.06,13.1,12.98,13.06,9964000.0,13.06,13.1,12.98,13.06,9964000.0
2012-10-05 10:00:00,13.06,13.09,13.04,13.07,5032000.0,13.06,13.09,13.04,13.07,5032000.0
2012-10-05 10:30:00,13.07,13.07,12.99,13.01,4600000.0,13.07,13.07,12.99,13.01,4600000.0
2012-10-05 11:00:00,13.01,13.02,12.98,12.99,3182000.0,13.01,13.02,12.98,12.99,3182000.0
2012-10-05 11:30:00,12.99,13.0,12.95,12.96,3076000.0,12.99,13.0,12.95,12.96,3076000.0
2012-10-05 12:00:00,12.96,12.98,12.94,12.98,3174000.0,12.96,12.98,12.94,12.98,3174000.0
2012-10-05 12:30:00,12.98,12.99,12.94,12.95,1842000.0,12.98,12.99,12.94,12.95,1842000.0
2012-10-05 13:00:00,12.95,12.99,12.95,12.97,1728000.0,12.95,12.99,12.95,12.97,1728000.0
2012-10-05 13:30:00,12.97,12.98,12.96,12.96,2350000.0,12.97,12.98,12.96,12.96,2350000.0
2012-10-05 14:00:00,12.96,13.0,12.95,12.96,2596000.0,12.96,13.0,12.95,12.96,2596000.0
2012-10-05 14:30:00,12.96,12.98,12.93,12.93,2668000.0,12.96,12.98,12.93,12.93,2668000.0
2012-10-05 15:00:00,12.94,12.96,12.91,12.91,4154000.0,12.94,12.96,12.91,12.91,4154000.0
2012-10-05 15:30:00,12.91,12.93,12.87,12.92,7896000.0,12.91,12.93,12.87,12.92,7896000.0
2012-10-08 09:30:00,12.88,12.91,12.82,12.88,4208000.0,12.88,12.91,12.82,12.88,4208000.0
2012-10-08 10:00:00,12.88,12.92,12.83,12.84,3004000.0,12.88,12.92,12.83,12.84,3004000.0
2012-10-08 10:30:00,12.84,12.88,12.82,12.83,1456000.0,12.84,12.88,12.82,12.83,1456000.0
2012-10-08 11:00:00,12.83,12.84,12.78,12.82,2404000.0,12.83,12.84,12.78,12.82,2404000.0
2012-10-08 11:30:00,12.82,12.87,12.82,12.87,2128000.0,12.82,12.87,12.82,12.87,2128000.0
2012-10-08 12:00:00,12.87,12.9,12.86,12.89,2404000.0,12.87,12.9,12.86,12.89,2404000.0
2012-10-08 12:30:00,12.89,12.94,12.89,12.93,2078000.0,12.89,12.94,12.89,12.93,2078000.0
2012-10-08 13:00:00,12.94,12.96,12.91,12.93,2868000.0,12.94,12.96,12.91,12.93,2868000.0
2012-10-08 13:30:00,12.93,12.95,12.91,12.91,1432000.0,12.93,12.95,12.91,12.91,1432000.0
2012-10-08 14:00:00,12.91,12.92,12.9,12.9,1250000.0,12.91,12.92,12.9,12.9,1250000.0
2012-10-08 14:30:00,12.9,12.92,12.89,12.9,1136000.0,12.9,12.92,12.89,12.9,1136000.0
2012-10-08 15:00:00,12.9,12.99,12.9,12.98,3422000.0,12.9,12.99,12.9,12.98,3422000.0
2012-10-08 15:30:00,12.98,12.99,12.95,12.96,4734000.0,12.98,12.99,12.95,12.96,4734000.0
2012-10-09 09:30:00,12.93,12.97,12.79,12.8,6218000.0,12.93,12.97,12.79,12.8,6218000.0
2012-10-09 10:00:00,12.8,12.82,12.76,12.78,3932000.0,12.8,12.82,12.76,12.78,3932000.0
2012-10-09 10:30:00,12.78,12.8,12.65,12.67,7342000.0,12.78,12.8,12.65,12.67,7342000.0
2012-10-09 11:00:00,12.66,12.67,12.6,12.66,5540000.0,12.66,12.67,12.6,12.66,5540000.0
2012-10-09 11:30:00,12.66,12.69,12.6,12.63,4762000.0,12.66,12.69,12.6,12.63,4762000.0
2012-10-09 12:00:00,12.63,12.67,12.61,12.65,3808000.0,12.63,12.67,12.61,12.65,3808000.0
2012-10-09 12:30:00,12.65,12.66,12.54,12.54,5926000.0,12.65,12.66,12.54,12.54,5926000.0
2012-10-09 13:00:00,12.54,12.64,12.54,12.61,3812000.0,12.54,12.64,12.54,12.61,3812000.0
2012-10-09 13:30:00,12.61,12.63,12.59,12.6,2272000.0,12.61,12.63,12.59,12.6,2272000.0
2012-10-09 14:00:00,12.6,12.64,12.59,12.63,2432000.0,12.6,12.64,12.59,12.63,2432000.0
2012-10-09 14:30:00,12.63,12.63,12.57,12.6,3562000.0,12.63,12.63,12.57,12.6,3562000.0
2012-10-09 15:00:00,12.61,12.61,12.56,12.58,4708000.0,12.61,12.61,12.56,12.58,4708000.0
2012-10-09 15:30:00,12.58,12.6,12.54,12.54,10128000.0,12.58,12.6,12.54,12.54,10128000.0
2012-10-10 09:30:00,12.58,12.6,12.47,12.51,11022000.0,12.58,12.6,12.47,12.51,11022000.0
2012-10-10 10:00:00,12.51,12.62,12.5,12.58,6184000.0,12.51,12.62,12.5,12.58,6184000.0
2012-10-10 10:30:00,12.58,12.58,12.48,12.49,4648000.0,12.58,12.58,12.48,12.49,4648000.0
2012-10-10 11:00:00,12.49,12.51,12.46,12.51,3954000.0,12.49,12.51,12.46,12.51,3954000.0
2012-10-10 11:30:00,12.5,12.53,12.43,12.43,4440000.0,12.5,12.53,12.43,12.43,4440000.0
2012-10-10 12:00:00,12.43,12.44,12.41,12.43,3526000.0,12.43,12.44,12.41,12.43,3526000.0
2012-10-10 12:30:00,12.42,12.42,12.3,12.31,5790000.0,12.42,12.42,12.3,12.31,5790000.0
2012-10-10 13:00:00,12.31,12.35,12.28,12.29,6970000.0,12.31,12.35,12.28,12.29,6970000.0
2012-10-10 13:30:00,12.29,12.31,12.26,12.28,4758000.0,12.29,12.31,12.26,12.28,4758000.0
2012-10-10 14:00:00,12.28,12.33,12.24,12.27,6110000.0,12.28,12.33,12.24,12.27,6110000.0
2012-10-10 14:30:00,12.27,12.28,12.2,12.25,4674000.0,12.27,12.28,12.2,12.25,4674000.0
2012-10-10 15:00:00,12.25,12.27,12.22,12.24,3968000.0,12.25,12.27,12.22,12.24,3968000.0
2012-10-10 15:30:00,12.24,12.27,12.23,12.25,7854000.0,12.24,12.27,12.23,12.25,7854000.0
2012-10-11 09:30:00,12.4,12.47,12.32,12.34,10364000.0,12.4,12.47,12.32,12.34,10364000.0
2012-10-11 10:00:00,12.34,12.35,12.26,12.27,5998000.0,12.34,12.35,12.26,12.27,5998000.0
2012-10-11 10:30:00,12.27,12.32,12.22,12.22,6208000.0,12.27,12.32,12.22,12.22,6208000.0
2012-10-11 11:00:00,12.23,12.28,12.18,12.25,5358000.0,12.23,12.28,12.18,12.25,5358000.0
2012-10-11 11:30:00,12.25,12.26,12.21,12.23,3124000.0,12.25,12.26,12.21,12.23,3124000.0
2012-10-11 12:00:00,12.22,12.25,12.19,12.21,3016000.0,12.22,12.25,12.19,12.21,3016000.0
2012-10-11 12:30:00,12.22,12.22,12.19,12.19,2532000.0,12.22,12.22,12.19,12.19,2532000.0
2012-10-11 13:00:00,12.19,12.21,12.16,12.18,3256000.0,12.19,12.21,12.16,12.18,3256000.0
2012-10-11 13:30:00,12.17,12.18,12.09,12.11,4282000.0,12.17,12.18,12.09,12.11,4282000.0
2012-10-11 14:00:00,12.11,12.15,12.11,12.15,4230000.0,12.11,12.15,12.11,12.15,4230000.0
2012-10-11 14:30:00,12.15,12.21,12.15,12.2,4372000.0,12.15,12.21,12.15,12.2,4372000.0
2012-10-11 15:00:00,12.2,12.26,12.18,12.25,4472000.0,12.2,12.26,12.18,12.25,4472000.0
2012-10-11 15:30:00,12.25,12.25,12.21,12.21,6382000.0,12.25,12.25,12.21,12.21,6382000.0
2012-10-12 09:30:00,12.16,12.24,12.1,12.23,7202000.0,12.16,12.24,12.1,12.23,7202000.0
2012-10-12 10:00:00,12.23,12.27,12.19,12.2,6166000.0,12.23,12.27,12.19,12.2,6166000.0
2012-10-12 10:30:00,12.2,12.27,12.2,12.27,2474000.0,12.2,12.27,12.2,12.27,2474000.0
2012-10-12 11:00:00,12.27,12.27,12.14,12.14,3728000.0,12.27,12.27,12.14,12.14,3728000.0
2012-10-12 11:30:00,12.15,12.18,12.11,12.18,3356000.0,12.15,12.18,12.11,12.18,3356000.0
2012-10-12 12:00:00,12.18,12.2,12.16,12.16,1984000.0,12.18,12.2,12.16,12.16,1984000.0
2012-10-12 12:30:00,12.16,12.18,12.14,12.14,1156000.0,12.16,12.18,12.14,12.14,1156000.0
2012-10-12 13:00:00,12.14,12.15,12.13,12.13,1504000.0,12.14,12.15,12.13,12.13,1504000.0
2012-10-12 13:30:00,12.13,12.15,12.11,12.15,1768000.0,12.13,12.15,12.11,12.15,1768000.0
2012-10-12 14:00:00,12.15,12.17,12.13,12.17,1648000.0,12.15,12.17,12.13,12.17,1648000.0
2012-10-12 14:30:00,12.17,12.17,12.14,12.14,1530000.0,12.17,12.17,12.14,12.14,1530000.0
2012-10-12 15:00:00,12.14,12.15,12.12,12.13,1780000.0,12.14,12.15,12.12,12.13,1780000.0
2012-10-12 15:30:00,12.13,12.14,12.1,12.11,5716000.0,12.13,12.14,12.1,12.11,5716000.0
2012-10-15 09:30:00,12.14,12.17,12.01,12.05,7134000.0,12.14,12.17,12.01,12.05,7134000.0
2012-10-15 10:00:00,12.05,12.05,11.95,11.95,6180000.0,12.05,12.05,11.95,11.95,6180000.0
2012-10-15 10:30:00,11.95,11.99,11.93,11.98,4348000.0,11.95,11.99,11.93,11.98,4348000.0
2012-10-15 11:00:00,11.98,12.08,11.96,12.06,4084000.0,11.98,12.08,11.96,12.06,4084000.0
2012-10-15 11:30:00,12.06,12.13,12.06,12.08,3856000.0,12.06,12.13,12.06,12.08,3856000.0
2012-10-15 12:00:00,12.08,12.1,12.04,12.06,3386000.0,12.08,12.1,12.04,12.06,3386000.0
2012-10-15 12:30:00,12.06,12.08,12.04,12.06,2522000.0,12.06,12.08,12.04,12.06,2522000.0
2012-10-15 13:00:00,12.06,12.09,12.05,12.07,1452000.0,12.06,12.09,12.05,12.07,1452000.0
2012-10-15 13:30:00,12.07,12.1,12.05,12.09,1402000.0,12.07,12.1,12.05,12.09,1402000.0
2012-10-15 14:00:00,12.09,12.16,12.09,12.14,3330000.0,12.09,12.16,12.09,12.14,3330000.0
2012-10-15 14:30:00,12.14,12.16,12.11,12.13,2866000.0,12.14,12.16,12.11,12.13,2866000.0
2012-10-15 15:00:00,12.13,12.18,12.13,12.18,4128000.0,12.13,12.18,12.13,12.18,4128000.0
2012-10-15 15:30:00,12.18,12.24,12.16,12.21,10308000.0,12.18,12.24,12.16,12.21,10308000.0
2012-10-16 09:30:00,12.24,12.25,12.1,12.16,6696000.0,12.24,12.25,12.1,12.16,6696000.0
2012-10-16 10:00:00,12.17,12.2,12.14,12.18,4198000.0,12.17,12.2,12.14,12.18,4198000.0
2012-10-16 10:30:00,12.18,12.19,12.13,12.17,3224000.0,12.18,12.19,12.13,12.17,3224000.0
2012-10-16 11:00:00,12.17,12.22,12.15,12.21,3162000.0,12.17,12.22,12.15,12.21,3162000.0
2012-10-16 11:30:00,12.21,12.24,12.2,12.23,3328000.0,12.21,12.24,12.2,12.23,3328000.0
2012-10-16 12:00:00,12.23,12.29,12.22,12.26,3718000.0,12.23,12.29,12.22,12.26,3718000.0
2012-10-16 12:30:00,12.26,12.29,12.24,12.25,1474000.0,12.26,12.29,12.24,12.25,1474000.0
2012-10-16 13:00:00,12.25,12.27,12.25,12.25,1020000.0,12.25,12.27,12.25,12.25,1020000.0
2012-10-16 13:30:00,12.25,12.26,12.17,12.2,2584000.0,12.25,12.26,12.17,12.2,2584000.0
2012-10-16 14:00:00,12.2,12.2,12.15,12.16,1980000.0,12.2,12.2,12.15,12.16,1980000.0
2012-10-16 14:30:00,12.16,12.18,12.14,12.17,1624000.0,12.16,12.18,12.14,12.17,1624000.0
2012-10-16 15:00:00,12.17,12.2,12.16,12.2,2130000.0,12.17,12.2,12.16,12.2,2130000.0
2012-10-16 15:30:00,12.2,12.23,12.19,12.2,5530000.0,12.2,12.23,12.19,12.2,5530000.0
2012-10-17 09:30:00,12.17,12.35,12.17,12.34,9646000.0,12.17,12.35,12.17,12.34,9646000.0
2012-10-17 10:00:00,12.33,12.44,12.32,12.37,9728000.0,12.33,12.44,12.32,12.37,9728000.0
2012-10-17 10:30:00,12.37,12.37,12.29,12.3,4272000.0,12.37,12.37,12.29,12.3,4272000.0
2012-10-17 11:00:00,12.3,12.34,12.29,12.33,4356000.0,12.3,12.34,12.29,12.33,4356000.0
2012-10-17 11:30:00,12.33,12.39,12.32,12.38,2854000.0,12.33,12.39,12.32,12.38,2854000.0
2012-10-17 12:00:00,12.38,12.41,12.38,12.41,2590000.0,12.38,12.41,12.38,12.41,2590000.0
2012-10-17 12:30:00,12.41,12.42,12.39,12.4,1942000.0,12.41,12.42,12.39,12.4,1942000.0
2012-10-17 13:00:00,12.4,12.41,12.39,12.4,1324000.0,12.4,12.41,12.39,12.4,1324000.0
2012-10-17 13:30:00,12.39,12.4,12.29,12.3,4298000.0,12.39,12.4,12.29,12.3,4298000.0
2012-10-17 14:00:00,12.3,12.32,12.27,12.31,3700000.0,12.3,12.32,12.27,12.31,3700000.0
2012-10-17 14:30:00,12.31,12.34,12.31,12.33,1080000.0,12.31,12.34,12.31,12.33,1080000.0
2012-10-17 15:00:00,12.33,12.36,12.32,12.33,2594000.0,12.33,12.36,12.32,12.33,2594000.0
2012-10-17 15:30:00,12.33,12.38,12.32,12.37,6674000.0,12.33,12.38,12.32,12.37,6674000.0
2012-10-18 09:30:00,12.39,12.43,12.36,12.42,8828000.0,12.39,12.43,12.36,12.42,8828000.0
2012-10-18 10:00:00,12.42,12.44,12.33,12.37,6512000.0,12.42,12.44,12.33,12.37,6512000.0
2012-10-18 10:30:00,12.37,12.4,12.35,12.39,3374000.0,12.37,12.4,12.35,12.39,3374000.0
2012-10-18 11:00:00,12.38,12.47,12.38,12.47,4824000.0,12.38,12.47,12.38,12.47,4824000.0
2012-10-18 11:30:00,12.47,12.54,12.46,12.52,5958000.0,12.47,12.54,12.46,12.52,5958000.0
2012-10-18 12:00:00,12.53,12.55,12.51,12.53,4202000.0,12.53,12.55,12.51,12.53,4202000.0
2012-10-18 12:30:00,12.53,12.54,12.26,12.31,18068000.0,12.53,12.54,12.26,12.31,18068000.0
2012-10-18 13:00:00,12.32,12.33,12.13,12.18,13938000.0,12.32,12.33,12.13,12.18,13938000.0
2012-10-18 13:30:00,12.18,12.25,12.17,12.19,6686000.0,12.18,12.25,12.17,12.19,6686000.0
2012-10-18 14:00:00,12.18,12.24,12.17,12.18,4600000.0,12.18,12.24,12.17,12.18,4600000.0
2012-10-18 14:30:00,12.18,12.22,12.17,12.22,5334000.0,12.18,12.22,12.17,12.22,5334000.0
2012-10-18 15:00:00,12.22,12.29,12.19,12.27,7132000.0,12.22,12.29,12.19,12.27,7132000.0
2012-10-18 15:30:00,12.27,12.3,12.24,12.25,10030000.0,12.27,12.3,12.24,12.25,10030000.0
2012-10-19 09:30:00,12.26,12.34,12.21,12.32,18756000.0,12.26,12.34,12.21,12.32,18756000.0
2012-10-19 10:00:00,12.32,12.33,12.22,12.25,4890000.0,12.32,12.33,12.22,12.25,4890000.0
2012-10-19 10:30:00,12.25,12.25,12.15,12.18,5182000.0,12.25,12.25,12.15,12.18,5182000.0
2012-10-19 11:00:00,12.19,12.19,12.08,12.12,5912000.0,12.19,12.19,12.08,12.12,5912000.0
2012-10-19 11:30:00,12.13,12.13,12.06,12.08,4834000.0,12.13,12.13,12.06,12.08,4834000.0
2012-10-19 12:00:00,12.08,12.08,11.98,11.99,5254000.0,12.08,12.08,11.98,11.99,5254000.0
2012-10-19 12:30:00,12.0,12.08,12.0,12.03,4494000.0,12.0,12.08,12.0,12.03,4494000.0
2012-10-19 13:00:00,12.03,12.07,12.01,12.04,2976000.0,12.03,12.07,12.01,12.04,2976000.0
2012-10-19 13:30:00,12.04,12.05,11.96,11.99,2954000.0,12.04,12.05,11.96,11.99,2954000.0
2012-10-19 14:00:00,12.0,12.03,11.98,12.0,4642000.0,12.0,12.03,11.98,12.0,4642000.0
2012-10-19 14:30:00,12.0,12.01,11.95,11.99,3780000.0,12.0,12.01,11.95,11.99,3780000.0
2012-10-19 15:00:00,11.99,12.03,11.96,12.02,5470000.0,11.99,12.03,11.96,12.02,5470000.0
2012-10-19 15:30:00,12.02,12.03,11.99,11.99,10586000.0,12.02,12.03,11.99,11.99,10586000.0
2012-10-22 09:30:00,11.94,11.95,11.79,11.81,16740000.0,11.94,11.95,11.79,11.81,16740000.0
2012-10-22 10:00:00,11.82,11.87,11.76,11.78,8802000.0,11.82,11.87,11.76,11.78,8802000.0
2012-10-22 10:30:00,11.78,11.81,11.71,11.71,7722000.0,11.78,11.81,11.71,11.71,7722000.0
2012-10-22 11:00:00,11.71,11.76,11.7,11.72,4936000.0,11.71,11.76,11.7,11.72,4936000.0
2012-10-22 11:30:00,11.72,11.8,11.71,11.77,4334000.0,11.72,11.8,11.71,11.77,4334000.0
2012-10-22 12:00:00,11.77,11.77,11.71,11.72,2804000.0,11.77,11.77,11.71,11.72,2804000.0
2012-10-22 12:30:00,11.72,11.73,11.68,11.7,3428000.0,11.72,11.73,11.68,11.7,3428000.0
2012-10-22 13:00:00,11.7,11.73,11.66,11.67,3950000.0,11.7,11.73,11.66,11.67,3950000.0
2012-10-22 13:30:00,11.67,11.67,11.63,11.65,4952000.0,11.67,11.67,11.63,11.65,4952000.0
2012-10-22 14:00:00,11.65,11.68,11.62,11.62,6486000.0,11.65,11.68,11.62,11.62,6486000.0
2012-10-22 14:30:00,11.63,11.67,11.63,11.65,3508000.0,11.63,11.67,11.63,11.65,3508000.0
2012-10-22 15:00:00,11.65,11.69,11.63,11.68,5302000.0,11.65,11.69,11.63,11.68,5302000.0
2012-10-22 15:30:00,11.68,11.73,11.63,11.69,11884000.0,11.68,11.73,11.63,11.69,11884000.0
2012-10-23 09:30:00,11.55,11.71,11.5,11.71,15600000.0,11.55,11.71,11.5,11.71,15600000.0
2012-10-23 10:00:00,11.71,11.77,11.59,11.63,9614000.0,11.71,11.77,11.59,11.63,9614000.0
2012-10-23 10:30:00,11.63,11.68,11.6,11.67,5800000.0,11.63,11.68,11.6,11.67,5800000.0
2012-10-23 11:00:00,11.66,11.71,11.65,11.7,2750000.0,11.66,11.71,11.65,11.7,2750000.0
2012-10-23 11:30:00,11.7,11.75,11.66,11.73,4064000.0,11.7,11.75,11.66,11.73,4064000.0
2012-10-23 12:00:00,11.73,11.74,11.65,11.66,3144000.0,11.73,11.74,11.65,11.66,3144000.0
2012-10-23 12:30:00,11.66,11.71,11.65,11.69,2558000.0,11.66,11.71,11.65,11.69,2558000.0
2012-10-23 13:00:00,11.69,11.71,11.61,11.62,3104000.0,11.69,11.71,11.61,11.62,3104000.0
2012-10-23 13:30:00,11.63,11.66,11.58,11.64,3602000.0,11.63,11.66,11.58,11.64,3602000.0
2012-10-23 14:00:00,11.64,11.8,11.64,11.75,12998000.0,11.64,11.8,11.64,11.75,12998000.0
2012-10-23 14:30:00,11.74,11.83,11.74,11.76,6002000.0,11.74,11.83,11.74,11.76,6002000.0
2012-10-23 15:00:00,11.76,11.82,11.74,11.75,5554000.0,11.76,11.82,11.74,11.75,5554000.0
2012-10-23 15:30:00,11.75,11.76,11.7,11.71,8006000.0,11.75,11.76,11.7,11.71,8006000.0
2012-10-24 09:30:00,11.79,11.8,11.53,11.55,12566000.0,11.79,11.8,11.53,11.55,12566000.0
2012-10-24 10:00:00,11.55,11.58,11.48,11.54,9236000.0,11.55,11.58,11.48,11.54,9236000.0
2012-10-24 10:30:00,11.54,11.56,11.5,11.53,5628000.0,11.54,11.56,11.5,11.53,5628000.0
2012-10-24 11:00:00,11.53,11.55,11.49,11.5,3634000.0,11.53,11.55,11.49,11.5,3634000.0
2012-10-24 11:30:00,11.5,11.54,11.49,11.5,2062000.0,11.5,11.54,11.49,11.5,2062000.0
2012-10-24 12:00:00,11.5,11.53,11.47,11.52,2096000.0,11.5,11.53,11.47,11.52,2096000.0
2012-10-24 12:30:00,11.52,11.55,11.51,11.54,2656000.0,11.52,11.55,11.51,11.54,2656000.0
2012-10-24 13:00:00,11.54,11.55,11.49,11.51,3068000.0,11.54,11.55,11.49,11.51,3068000.0
2012-10-24 13:30:00,11.51,11.54,11.46,11.51,4918000.0,11.51,11.54,11.46,11.51,4918000.0
2012-10-24 14:00:00,11.51,11.58,11.5,11.53,3084000.0,11.51,11.58,11.5,11.53,3084000.0
2012-10-24 14:30:00,11.53,11.54,11.46,11.46,2832000.0,11.53,11.54,11.46,11.46,2832000.0
2012-10-24 15:00:00,11.46,11.47,11.4,11.42,6576000.0,11.46,11.47,11.4,11.42,6576000.0
2012-10-24 15:30:00,11.42,11.45,11.41,11.42,9446000.0,11.42,11.45,11.41,11.42,9446000.0
2012-10-25 09:30:00,11.55,11.55,11.31,11.39,11062000.0,11.55,11.55,11.31,11.39,11062000.0
2012-10-25 10:00:00,11.38,11.48,11.35,11.43,6300000.0,11.38,11.48,11.35,11.43,6300000.0
2012-10-25 10:30:00,11.43,11.46,11.35,11.38,4684000.0,11.43,11.46,11.35,11.38,4684000.0
2012-10-25 11:00:00,11.39,11.42,11.33,11.34,3014000.0,11.39,11.42,11.33,11.34,3014000.0
2012-10-25 11:30:00,11.34,11.38,11.32,11.37,3132000.0,11.34,11.38,11.32,11.37,3132000.0
2012-10-25 12:00:00,11.37,11.43,11.36,11.41,2910000.0,11.37,11.43,11.36,11.41,2910000.0
2012-10-25 12:30:00,11.41,11.42,11.36,11.4,2038000.0,11.41,11.42,11.36,11.4,2038000.0
2012-10-25 13:00:00,11.41,11.45,11.38,11.45,3034000.0,11.41,11.45,11.38,11.45,3034000.0
2012-10-25 13:30:00,11.45,11.48,11.44,11.44,2812000.0,11.45,11.48,11.44,11.44,2812000.0
2012-10-25 14:00:00,11.45,11.45,11.39,11.44,2288000.0,11.45,11.45,11.39,11.44,2288000.0
2012-10-25 14:30:00,11.44,11.45,11.42,11.45,4198000.0,11.44,11.45,11.42,11.45,4198000.0
2012-10-25 15:00:00,11.45,11.46,11.4,11.43,7124000.0,11.45,11.46,11.4,11.43,7124000.0
2012-10-25 15:30:00,11.43,11.46,11.38,11.38,14432000.0,11.43,11.46,11.38,11.38,14432000.0
2012-10-26 09:30:00,11.44,11.71,11.38,11.62,52350000.0,11.44,11.71,11.38,11.62,52350000.0
2012-10-26 10:00:00,11.62,11.64,11.48,11.49,20956000.0,11.62,11.64,11.48,11.49,20956000.0
2012-10-26 10:30:00,11.49,11.53,11.41,11.42,15444000.0,11.49,11.53,11.41,11.42,15444000.0
2012-10-26 11:00:00,11.41,11.51,11.33,11.5,13242000.0,11.41,11.51,11.33,11.5,13242000.0
2012-10-26 11:30:00,11.5,11.54,11.45,11.5,7980000.0,11.5,11.54,11.45,11.5,7980000.0
2012-10-26 12:00:00,11.5,11.53,11.42,11.52,5476000.0,11.5,11.53,11.42,11.52,5476000.0
2012-10-26 12:30:00,11.52,11.6,11.48,11.58,8528000.0,11.52,11.6,11.48,11.58,8528000.0
2012-10-26 13:00:00,11.58,11.62,11.56,11.59,4932000.0,11.58,11.62,11.56,11.59,4932000.0
2012-10-26 13:30:00,11.59,11.78,11.58,11.72,15518000.0,11.59,11.78,11.58,11.72,15518000.0
2012-10-26 14:00:00,11.72,11.77,11.65,11.75,8248000.0,11.72,11.77,11.65,11.75,8248000.0
2012-10-26 14:30:00,11.76,11.8,11.73,11.79,10658000.0,11.76,11.8,11.73,11.79,10658000.0
2012-10-26 15:00:00,11.78,11.9,11.78,11.85,14644000.0,11.78,11.9,11.78,11.85,14644000.0
2012-10-26 15:30:00,11.85,11.94,11.8,11.91,25100000.0,11.85,11.94,11.8,11.91,25100000.0
2012-10-31 09:30:00,11.82,11.94,11.71,11.71,15574000.0,11.82,11.94,11.71,11.71,15574000.0
2012-10-31 10:00:00,11.71,11.71,11.64,11.68,11992000.0,11.71,11.71,11.64,11.68,11992000.0
2012-10-31 10:30:00,11.68,11.69,11.63,11.65,7508000.0,11.68,11.69,11.63,11.65,7508000.0
2012-10-31 11:00:00,11.65,11.66,11.57,11.62,7426000.0,11.65,11.66,11.57,11.62,7426000.0
2012-10-31 11:30:00,11.62,11.65,11.59,11.64,4128000.0,11.62,11.65,11.59,11.64,4128000.0
2012-10-31 12:00:00,11.64,11.64,11.55,11.55,4386000.0,11.64,11.64,11.55,11.55,4386000.0
2012-10-31 12:30:00,11.56,11.58,11.53,11.57,4080000.0,11.56,11.58,11.53,11.57,4080000.0
2012-10-31 13:00:00,11.57,11.59,11.54,11.58,3668000.0,11.57,11.59,11.54,11.58,3668000.0
2012-10-31 13:30:00,11.58,11.58,11.55,11.58,3474000.0,11.58,11.58,11.55,11.58,3474000.0
2012-10-31 14:00:00,11.58,11.65,11.58,11.62,4354000.0,11.58,11.65,11.58,11.62,4354000.0
2012-10-31 14:30:00,11.62,11.63,11.61,11.62,4014000.0,11.62,11.63,11.61,11.62,4014000.0
2012-10-31 15:00:00,11.62,11.65,11.59,11.62,4036000.0,11.62,11.65,11.59,11.62,4036000.0
2012-10-31 15:30:00,11.62,11.65,11.59,11.65,12730000.0,11.62,11.65,11.59,11.65,12730000.0
2012-11-01 09:30:00,11.7,11.73,11.66,11.7,10496000.0,11.7,11.73,11.66,11.7,10496000.0
2012-11-01 10:00:00,11.7,11.72,11.63,11.65,7124000.0,11.7,11.72,11.63,11.65,7124000.0
2012-11-01 10:30:00,11.65,11.68,11.63,11.64,5332000.0,11.65,11.68,11.63,11.64,5332000.0
2012-11-01 11:00:00,11.64,11.66,11.6,11.6,5154000.0,11.64,11.66,11.6,11.6,5154000.0
2012-11-01 11:30:00,11.6,11.63,11.57,11.6,4200000.0,11.6,11.63,11.57,11.6,4200000.0
2012-11-01 12:00:00,11.6,11.64,11.6,11.63,2340000.0,11.6,11.64,11.6,11.63,2340000.0
2012-11-01 12:30:00,11.63,11.63,11.59,11.6,2156000.0,11.63,11.63,11.59,11.6,2156000.0
2012-11-01 13:00:00,11.6,11.6,11.58,11.59,3720000.0,11.6,11.6,11.58,11.59,3720000.0
2012-11-01 13:30:00,11.59,11.63,11.58,11.62,4684000.0,11.59,11.63,11.58,11.62,4684000.0
2012-11-01 14:00:00,11.62,11.62,11.6,11.61,3522000.0,11.62,11.62,11.6,11.61,3522000.0
2012-11-01 14:30:00,11.61,11.62,11.59,11.6,3980000.0,11.61,11.62,11.59,11.6,3980000.0
2012-11-01 15:00:00,11.61,11.61,11.59,11.6,5016000.0,11.61,11.61,11.59,11.6,5016000.0
2012-11-01 15:30:00,11.6,11.62,11.58,11.6,10200000.0,11.6,11.62,11.58,11.6,10200000.0
2012-11-02 09:30:00,11.68,11.85,11.68,11.79,13860000.0,11.68,11.85,11.68,11.79,13860000.0
2012-11-02 10:00:00,11.79,11.83,11.77,11.81,5542000.0,11.79,11.83,11.77,11.81,5542000.0
2012-11-02 10:30:00,11.8,11.87,11.8,11.81,5500000.0,11.8,11.87,11.8,11.81,5500000.0
2012-11-02 11:00:00,11.81,11.81,11.76,11.78,3520000.0,11.81,11.81,11.76,11.78,3520000.0
2012-11-02 11:30:00,11.78,11.78,11.72,11.74,2056000.0,11.78,11.78,11.72,11.74,2056000.0
2012-11-02 12:00:00,11.74,11.75,11.71,11.74,1474000.0,11.74,11.75,11.71,11.74,1474000.0
2012-11-02 12:30:00,11.74,11.77,11.73,11.75,2202000.0,11.74,11.77,11.73,11.75,2202000.0
2012-11-02 13:00:00,11.76,11.76,11.71,11.71,2402000.0,11.76,11.76,11.71,11.71,2402000.0
2012-11-02 13:30:00,11.71,11.74,11.7,11.73,2354000.0,11.71,11.74,11.7,11.73,2354000.0
2012-11-02 14:00:00,11.73,11.73,11.7,11.73,3272000.0,11.73,11.73,11.7,11.73,3272000.0
2012-11-02 14:30:00,11.73,11.74,11.68,11.69,3606000.0,11.73,11.74,11.68,11.69,3606000.0
2012-11-02 15:00:00,11.69,11.71,11.66,11.67,3966000.0,11.69,11.71,11.66,11.67,3966000.0
2012-11-02 15:30:00,11.67,11.67,11.61,11.61,11522000.0,11.67,11.67,11.61,11.61,11522000.0
2012-11-05 09:30:00,11.61,11.68,11.51,11.55,6778000.0,11.61,11.68,11.51,11.55,6778000.0
2012-11-05 10:00:00,11.54,11.58,11.51,11.57,2912000.0,11.54,11.58,11.51,11.57,2912000.0
2012-11-05 10:30:00,11.57,11.67,11.56,11.65,2644000.0,11.57,11.67,11.56,11.65,2644000.0
2012-11-05 11:00:00,11.66,11.67,11.62,11.63,1594000.0,11.66,11.67,11.62,11.63,1594000.0
2012-11-05 11:30:00,11.63,11.64,11.6,11.61,1504000.0,11.63,11.64,11.6,11.61,1504000.0
2012-11-05 12:00:00,11.61,11.62,11.6,11.6,1174000.0,11.61,11.62,11.6,11.6,1174000.0
2012-11-05 12:30:00,11.6,11.6,11.55,11.57,1396000.0,11.6,11.6,11.55,11.57,1396000.0
2012-11-05 13:00:00,11.57,11.63,11.57,11.63,1594000.0,11.57,11.63,11.57,11.63,1594000.0
2012-11-05 13:30:00,11.62,11.65,11.61,11.65,1592000.0,11.62,11.65,11.61,11.65,1592000.0
2012-11-05 14:00:00,11.65,11.7,11.64,11.69,2766000.0,11.65,11.7,11.64,11.69,2766000.0
2012-11-05 14:30:00,11.69,11.7,11.66,11.67,1616000.0,11.69,11.7,11.66,11.67,1616000.0
2012-11-05 15:00:00,11.68,11.71,11.67,11.7,2186000.0,11.68,11.71,11.67,11.7,2186000.0
2012-11-05 15:30:00,11.7,11.74,11.68,11.72,6114000.0,11.7,11.74,11.68,11.72,6114000.0
2012-11-06 09:30:00,11.77,11.84,11.72,11.84,8472000.0,11.77,11.84,11.72,11.84,8472000.0
2012-11-06 10:00:00,11.84,11.85,11.78,11.82,5576000.0,11.84,11.85,11.78,11.82,5576000.0
2012-11-06 10:30:00,11.82,11.85,11.78,11.81,3676000.0,11.82,11.85,11.78,11.81,3676000.0
2012-11-06 11:00:00,11.82,11.84,11.81,11.82,2376000.0,11.82,11.84,11.81,11.82,2376000.0
2012-11-06 11:30:00,11.82,11.86,11.81,11.84,3762000.0,11.82,11.86,11.81,11.84,3762000.0
2012-11-06 12:00:00,11.84,11.89,11.84,11.85,3882000.0,11.84,11.89,11.84,11.85,3882000.0
2012-11-06 12:30:00,11.85,11.86,11.83,11.84,1560000.0,11.85,11.86,11.83,11.84,1560000.0
2012-11-06 13:00:00,11.84,11.86,11.83,11.85,1304000.0,11.84,11.86,11.83,11.85,1304000.0
2012-11-06 13:30:00,11.85,11.86,11.84,11.84,1396000.0,11.85,11.86,11.84,11.84,1396000.0
2012-11-06 14:00:00,11.84,11.85,11.83,11.84,1862000.0,11.84,11.85,11.83,11.84,1862000.0
2012-11-06 14:30:00,11.84,11.86,11.81,11.83,2686000.0,11.84,11.86,11.81,11.83,2686000.0
2012-11-06 15:00:00,11.83,11.86,11.83,11.84,2802000.0,11.83,11.86,11.83,11.84,2802000.0
2012-11-06 15:30:00,11.84,11.88,11.84,11.88,8498000.0,11.84,11.88,11.84,11.88,8498000.0
2012-11-07 09:30:00,11.76,11.78,11.68,11.7,8170000.0,11.76,11.78,11.68,11.7,8170000.0
2012-11-07 10:00:00,11.69,11.71,11.58,11.58,8618000.0,11.69,11.71,11.58,11.58,8618000.0
2012-11-07 10:30:00,11.58,11.62,11.53,11.54,6702000.0,11.58,11.62,11.53,11.54,6702000.0
2012-11-07 11:00:00,11.54,11.57,11.51,11.52,4312000.0,11.54,11.57,11.51,11.52,4312000.0
2012-11-07 11:30:00,11.51,11.58,11.47,11.56,5998000.0,11.51,11.58,11.47,11.56,5998000.0
2012-11-07 12:00:00,11.57,11.6,11.55,11.57,2788000.0,11.57,11.6,11.55,11.57,2788000.0
2012-11-07 12:30:00,11.57,11.61,11.56,11.58,2582000.0,11.57,11.61,11.56,11.58,2582000.0
2012-11-07 13:00:00,11.58,11.64,11.57,11.61,2652000.0,11.58,11.64,11.57,11.61,2652000.0
2012-11-07 13:30:00,11.61,11.65,11.56,11.57,2908000.0,11.61,11.65,11.56,11.57,2908000.0
2012-11-07 14:00:00,11.57,11.6,11.56,11.58,2348000.0,11.57,11.6,11.56,11.58,2348000.0
2012-11-07 14:30:00,11.58,11.6,11.53,11.58,2888000.0,11.58,11.6,11.53,11.58,2888000.0
2012-11-07 15:00:00,11.58,11.68,11.54,11.67,6630000.0,11.58,11.68,11.54,11.67,6630000.0
2012-11-07 15:30:00,11.67,11.69,11.58,11.6,10642000.0,11.67,11.69,11.58,11.6,10642000.0
2012-11-08 09:30:00,11.61,11.67,11.6,11.64,5514000.0,11.61,11.67,11.6,11.64,5514000.0
2012-11-08 10:00:00,11.64,11.64,11.5,11.53,5638000.0,11.64,11.64,11.5,11.53,5638000.0
2012-11-08 10:30:00,11.53,11.56,11.5,11.52,5032000.0,11.53,11.56,11.5,11.52,5032000.0
2012-11-08 11:00:00,11.52,11.55,11.49,11.52,4382000.0,11.52,11.55,11.49,11.52,4382000.0
2012-11-08 11:30:00,11.51,11.53,11.46,11.51,3864000.0,11.51,11.53,11.46,11.51,3864000.0
2012-11-08 12:00:00,11.51,11.52,11.46,11.47,3386000.0,11.51,11.52,11.46,11.47,3386000.0
2012-11-08 12:30:00,11.47,11.49,11.46,11.47,2156000.0,11.47,11.49,11.46,11.47,2156000.0
2012-11-08 13:00:00,11.47,11.49,11.41,11.43,3936000.0,11.47,11.49,11.41,11.43,3936000.0
2012-11-08 13:30:00,11.43,11.46,11.41,11.45,3290000.0,11.43,11.46,11.41,11.45,3290000.0
2012-11-08 14:00:00,11.45,11.48,11.43,11.44,2896000.0,11.45,11.48,11.43,11.44,2896000.0
2012-11-08 14:30:00,11.44,11.45,11.41,11.43,2030000.0,11.44,11.45,11.41,11.43,2030000.0
2012-11-08 15:00:00,11.42,11.43,11.4,11.42,2760000.0,11.42,11.43,11.4,11.42,2760000.0
2012-11-08 15:30:00,11.42,11.42,11.36,11.37,10136000.0,11.42,11.42,11.36,11.37,10136000.0
2012-11-09 09:30:00,11.31,11.36,11.23,11.27,11880000.0,11.31,11.36,11.23,11.27,11880000.0
2012-11-09 10:00:00,11.27,11.36,11.27,11.33,6028000.0,11.27,11.36,11.27,11.33,6028000.0
2012-11-09 10:30:00,11.33,11.43,11.3,11.42,6160000.0,11.33,11.43,11.3,11.42,6160000.0
2012-11-09 11:00:00,11.41,11.45,11.39,11.4,2794000.0,11.41,11.45,11.39,11.4,2794000.0
2012-11-09 11:30:00,11.41,11.42,11.37,11.41,1882000.0,11.41,11.42,11.37,11.41,1882000.0
2012-11-09 12:00:00,11.42,11.51,11.42,11.51,3326000.0,11.42,11.51,11.42,11.51,3326000.0
2012-11-09 12:30:00,11.51,11.55,11.46,11.46,2548000.0,11.51,11.55,11.46,11.46,2548000.0
2012-11-09 13:00:00,11.47,11.51,11.37,11.37,3206000.0,11.47,11.51,11.37,11.37,3206000.0
2012-11-09 13:30:00,11.37,11.4,11.32,11.36,4694000.0,11.37,11.4,11.32,11.36,4694000.0
2012-11-09 14:00:00,11.36,11.37,11.32,11.37,2178000.0,11.36,11.37,11.32,11.37,2178000.0
2012-11-09 14:30:00,11.37,11.37,11.31,11.32,2880000.0,11.37,11.37,11.31,11.32,2880000.0
2012-11-09 15:00:00,11.31,11.33,11.3,11.33,3202000.0,11.31,11.33,11.3,11.33,3202000.0
2012-11-09 15:30:00,11.33,11.36,11.28,11.31,6790000.0,11.33,11.36,11.28,11.31,6790000.0
2012-11-12 09:30:00,11.33,11.46,11.33,11.37,5738000.0,11.33,11.46,11.33,11.37,5738000.0
2012-11-12 10:00:00,11.37,11.37,11.3,11.34,4304000.0,11.37,11.37,11.3,11.34,4304000.0
2012-11-12 10:30:00,11.34,11.39,11.31,11.31,3274000.0,11.34,11.39,11.31,11.31,3274000.0
2012-11-12 11:00:00,11.32,11.33,11.27,11.3,3386000.0,11.32,11.33,11.27,11.3,3386000.0
2012-11-12 11:30:00,11.29,11.32,11.29,11.29,2186000.0,11.29,11.32,11.29,11.29,2186000.0
2012-11-12 12:00:00,11.3,11.33,11.28,11.32,1950000.0,11.3,11.33,11.28,11.32,1950000.0
2012-11-12 12:30:00,11.32,11.41,11.32,11.41,1748000.0,11.32,11.41,11.32,11.41,1748000.0
2012-11-12 13:00:00,11.4,11.43,11.4,11.41,3248000.0,11.4,11.43,11.4,11.41,3248000.0
2012-11-12 13:30:00,11.41,11.42,11.36,11.39,1802000.0,11.41,11.42,11.36,11.39,1802000.0
2012-11-12 14:00:00,11.39,11.41,11.36,11.38,1750000.0,11.39,11.41,11.36,11.38,1750000.0
2012-11-12 14:30:00,11.38,11.39,11.35,11.37,4428000.0,11.38,11.39,11.35,11.37,4428000.0
2012-11-12 15:00:00,11.37,11.38,11.34,11.35,2178000.0,11.37,11.38,11.34,11.35,2178000.0
2012-11-12 15:30:00,11.35,11.36,11.31,11.33,4122000.0,11.35,11.36,11.31,11.33,4122000.0
2012-11-13 09:30:00,11.27,11.33,11.25,11.3,6556000.0,11.27,11.33,11.25,11.3,6556000.0
2012-11-13 10:00:00,11.3,11.36,11.25,11.27,6962000.0,11.3,11.36,11.25,11.27,6962000.0
2012-11-13 10:30:00,11.27,11.35,11.24,11.35,5416000.0,11.27,11.35,11.24,11.35,5416000.0
2012-11-13 11:00:00,11.35,11.38,11.32,11.34,3190000.0,11.35,11.38,11.32,11.34,3190000.0
2012-11-13 11:30:00,11.34,11.36,11.31,11.35,1512000.0,11.34,11.36,11.31,11.35,1512000.0
2012-11-13 12:00:00,11.36,11.4,11.34,11.38,2256000.0,11.36,11.4,11.34,11.38,2256000.0
2012-11-13 12:30:00,11.39,11.39,11.33,11.35,3870000.0,11.39,11.39,11.33,11.35,3870000.0
2012-11-13 13:00:00,11.35,11.35,11.32,11.33,2084000.0,11.35,11.35,11.32,11.33,2084000.0
2012-11-13 13:30:00,11.33,11.37,11.31,11.36,1350000.0,11.33,11.37,11.31,11.36,1350000.0
2012-11-13 14:00:00,11.36,11.37,11.34,11.35,1356000.0,11.36,11.37,11.34,11.35,1356000.0
2012-11-13 14:30:00,11.35,11.37,11.34,11.36,3124000.0,11.35,11.37,11.34,11.36,3124000.0
2012-11-13 15:00:00,11.37,11.37,11.32,11.35,3680000.0,11.37,11.37,11.32,11.35,3680000.0
2012-11-13 15:30:00,11.34,11.35,11.32,11.33,7406000.0,11.34,11.35,11.32,11.33,7406000.0
2012-11-14 09:30:00,11.33,11.37,11.29,11.33,5624000.0,11.33,11.37,11.29,11.33,5624000.0
2012-11-14 10:00:00,11.33,11.36,11.28,11.28,4370000.0,11.33,11.36,11.28,11.28,4370000.0
2012-11-14 10:30:00,11.28,11.3,11.21,11.22,5282000.0,11.28,11.3,11.21,11.22,5282000.0
2012-11-14 11:00:00,11.22,11.25,11.21,11.22,3902000.0,11.22,11.25,11.21,11.22,3902000.0
2012-11-14 11:30:00,11.22,11.29,11.21,11.28,3530000.0,11.22,11.29,11.21,11.28,3530000.0
2012-11-14 12:00:00,11.27,11.28,11.22,11.27,1528000.0,11.27,11.28,11.22,11.27,1528000.0
2012-11-14 12:30:00,11.27,11.28,11.22,11.23,1522000.0,11.27,11.28,11.22,11.23,1522000.0
2012-11-14 13:00:00,11.24,11.25,11.22,11.23,2276000.0,11.24,11.25,11.22,11.23,2276000.0
2012-11-14 13:30:00,11.24,11.26,11.23,11.25,2870000.0,11.24,11.26,11.23,11.25,2870000.0
2012-11-14 14:00:00,11.26,11.27,11.21,11.23,2896000.0,11.26,11.27,11.21,11.23,2896000.0
2012-11-14 14:30:00,11.23,11.24,11.2,11.22,2286000.0,11.23,11.24,11.2,11.22,2286000.0
2012-11-14 15:00:00,11.22,11.22,11.15,11.17,5518000.0,11.22,11.22,11.15,11.17,5518000.0
2012-11-14 15:30:00,11.17,11.17,11.13,11.15,11628000.0,11.17,11.17,11.13,11.15,11628000.0
2012-11-15 09:30:00,11.12,11.15,11.06,11.1,6170000.0,11.12,11.15,11.06,11.1,6170000.0
2012-11-15 10:00:00,11.09,11.26,11.07,11.17,7352000.0,11.09,11.26,11.07,11.17,7352000.0
2012-11-15 10:30:00,11.17,11.19,11.12,11.13,3264000.0,11.17,11.19,11.12,11.13,3264000.0
2012-11-15 11:00:00,11.13,11.13,11.07,11.09,2560000.0,11.13,11.13,11.07,11.09,2560000.0
2012-11-15 11:30:00,11.09,11.13,11.08,11.08,2342000.0,11.09,11.13,11.08,11.08,2342000.0
2012-11-15 12:00:00,11.08,11.09,11.01,11.02,5520000.0,11.08,11.09,11.01,11.02,5520000.0
2012-11-15 12:30:00,11.02,11.08,11.01,11.01,5430000.0,11.02,11.08,11.01,11.01,5430000.0
2012-11-15 13:00:00,11.01,11.03,10.98,11.02,5310000.0,11.01,11.03,10.98,11.02,5310000.0
2012-11-15 13:30:00,11.02,11.05,11.01,11.03,4638000.0,11.02,11.05,11.01,11.03,4638000.0
2012-11-15 14:00:00,11.02,11.05,11.0,11.02,2062000.0,11.02,11.05,11.0,11.02,2062000.0
2012-11-15 14:30:00,11.02,11.02,10.99,11.01,3312000.0,11.02,11.02,10.99,11.01,3312000.0
2012-11-15 15:00:00,11.01,11.01,10.91,10.98,6314000.0,11.01,11.01,10.91,10.98,6314000.0
2012-11-15 15:30:00,10.98,11.06,10.94,11.03,9428000.0,10.98,11.06,10.94,11.03,9428000.0
2012-11-16 09:30:00,11.07,11.07,10.93,11.04,13310000.0,11.07,11.07,10.93,11.04,13310000.0
2012-11-16 10:00:00,11.03,11.17,10.97,11.16,9966000.0,11.03,11.17,10.97,11.16,9966000.0
2012-11-16 10:30:00,11.16,11.19,11.09,11.1,6510000.0,11.16,11.19,11.09,11.1,6510000.0
2012-11-16 11:00:00,11.1,11.11,11.02,11.04,3492000.0,11.1,11.11,11.02,11.04,3492000.0
2012-11-16 11:30:00,11.04,11.22,11.04,11.22,6738000.0,11.04,11.22,11.04,11.22,6738000.0
2012-11-16 12:00:00,11.22,11.31,11.21,11.29,7034000.0,11.22,11.31,11.21,11.29,7034000.0
2012-11-16 12:30:00,11.29,11.31,11.25,11.25,3932000.0,11.29,11.31,11.25,11.25,3932000.0
2012-11-16 13:00:00,11.25,11.28,11.23,11.28,2920000.0,11.25,11.28,11.23,11.28,2920000.0
2012-11-16 13:30:00,11.28,11.31,11.24,11.29,2690000.0,11.28,11.31,11.24,11.29,2690000.0
2012-11-16 14:00:00,11.29,11.3,11.21,11.22,3996000.0,11.29,11.3,11.21,11.22,3996000.0
2012-11-16 14:30:00,11.22,11.25,11.2,11.23,4058000.0,11.22,11.25,11.2,11.23,4058000.0
2012-11-16 15:00:00,11.23,11.27,11.2,11.26,3438000.0,11.23,11.27,11.2,11.26,3438000.0
2012-11-16 15:30:00,11.26,11.31,11.25,11.26,11318000.0,11.26,11.31,11.25,11.26,11318000.0
2012-11-19 09:30:00,11.42,11.58,11.41,11.57,11778000.0,11.42,11.58,11.41,11.57,11778000.0
2012-11-19 10:00:00,11.58,11.58,11.47,11.52,6318000.0,11.58,11.58,11.47,11.52,6318000.0
2012-11-19 10:30:00,11.52,11.63,11.51,11.58,5624000.0,11.52,11.63,11.51,11.58,5624000.0
2012-11-19 11:00:00,11.58,11.6,11.54,11.54,2474000.0,11.58,11.6,11.54,11.54,2474000.0
2012-11-19 11:30:00,11.54,11.55,11.5,11.5,3656000.0,11.54,11.55,11.5,11.5,3656000.0
2012-11-19 12:00:00,11.5,11.53,11.48,11.5,3632000.0,11.5,11.53,11.48,11.5,3632000.0
2012-11-19 12:30:00,11.5,11.5,11.43,11.44,3988000.0,11.5,11.5,11.43,11.44,3988000.0
2012-11-19 13:00:00,11.44,11.48,11.37,11.39,4890000.0,11.44,11.48,11.37,11.39,4890000.0
2012-11-19 13:30:00,11.39,11.43,11.39,11.43,2568000.0,11.39,11.43,11.39,11.43,2568000.0
2012-11-19 14:00:00,11.43,11.48,11.41,11.46,3766000.0,11.43,11.48,11.41,11.46,3766000.0
2012-11-19 14:30:00,11.46,11.48,11.43,11.45,2644000.0,11.46,11.48,11.43,11.45,2644000.0
2012-11-19 15:00:00,11.45,11.46,11.43,11.45,3452000.0,11.45,11.46,11.43,11.45,3452000.0
2012-11-19 15:30:00,11.45,11.49,11.44,11.48,7582000.0,11.45,11.49,11.44,11.48,7582000.0
2012-11-20 09:30:00,11.51,11.65,11.47,11.62,10442000.0,11.51,11.65,11.47,11.62,10442000.0
2012-11-20 10:00:00,11.62,11.67,11.59,11.6,5864000.0,11.62,11.67,11.59,11.6,5864000.0
2012-11-20 10:30:00,11.6,11.67,11.59,11.59,3456000.0,11.6,11.67,11.59,11.59,3456000.0
2012-11-20 11:00:00,11.59,11.62,11.55,11.6,2716000.0,11.59,11.62,11.55,11.6,2716000.0
2012-11-20 11:30:00,11.6,11.65,11.58,11.64,2442000.0,11.6,11.65,11.58,11.64,2442000.0
2012-11-20 12:00:00,11.65,11.65,11.62,11.64,1952000.0,11.65,11.65,11.62,11.64,1952000.0
2012-11-20 12:30:00,11.64,11.68,11.63,11.67,3518000.0,11.64,11.68,11.63,11.67,3518000.0
2012-11-20 13:00:00,11.67,11.68,11.53,11.54,5022000.0,11.67,11.68,11.53,11.54,5022000.0
2012-11-20 13:30:00,11.53,11.62,11.53,11.62,3158000.0,11.53,11.62,11.53,11.62,3158000.0
2012-11-20 14:00:00,11.62,11.66,11.6,11.64,1708000.0,11.62,11.66,11.6,11.64,1708000.0
2012-11-20 14:30:00,11.64,11.65,11.62,11.65,2006000.0,11.64,11.65,11.62,11.65,2006000.0
2012-11-20 15:00:00,11.65,11.67,11.64,11.66,2228000.0,11.65,11.67,11.64,11.66,2228000.0
2012-11-20 15:30:00,11.66,11.69,11.65,11.69,6660000.0,11.66,11.69,11.65,11.69,6660000.0
2012-11-21 09:30:00,11.69,11.8,11.67,11.71,9388000.0,11.69,11.8,11.67,11.71,9388000.0
2012-11-21 10:00:00,11.72,11.74,11.64,11.67,5140000.0,11.72,11.74,11.64,11.67,5140000.0
2012-11-21 10:30:00,11.67,11.72,11.64,11.69,3572000.0,11.67,11.72,11.64,11.69,3572000.0
2012-11-21 11:00:00,11.69,11.75,11.68,11.74,2018000.0,11.69,11.75,11.68,11.74,2018000.0
2012-11-21 11:30:00,11.74,11.75,11.71,11.74,1832000.0,11.74,11.75,11.71,11.74,1832000.0
2012-11-21 12:00:00,11.74,11.79,11.73,11.79,2380000.0,11.74,11.79,11.73,11.79,2380000.0
2012-11-21 12:30:00,11.79,11.81,11.78,11.81,1932000.0,11.79,11.81,11.78,11.81,1932000.0
2012-11-21 13:00:00,11.8,11.83,11.79,11.82,2198000.0,11.8,11.83,11.79,11.82,2198000.0
2012-11-21 13:30:00,11.82,11.87,11.82,11.84,3260000.0,11.82,11.87,11.82,11.84,3260000.0
2012-11-21 14:00:00,11.84,11.9,11.84,11.88,3666000.0,11.84,11.9,11.84,11.88,3666000.0
2012-11-21 14:30:00,11.89,11.93,11.85,11.93,4814000.0,11.89,11.93,11.85,11.93,4814000.0
2012-11-21 15:00:00,11.93,11.93,11.88,11.88,5036000.0,11.93,11.93,11.88,11.88,5036000.0
2012-11-21 15:30:00,11.89,11.91,11.87,11.9,6826000.0,11.89,11.91,11.87,11.9,6826000.0
2012-11-23 09:30:00,11.99,11.99,11.82,11.85,8276000.0,11.99,11.99,11.82,11.85,8276000.0
2012-11-23 10:00:00,11.85,11.93,11.83,11.91,6178000.0,11.85,11.93,11.83,11.91,6178000.0
2012-11-23 10:30:00,11.91,11.91,11.84,11.87,2370000.0,11.91,11.91,11.84,11.87,2370000.0
2012-11-23 11:00:00,11.87,11.91,11.86,11.91,2822000.0,11.87,11.91,11.86,11.91,2822000.0
2012-11-23 11:30:00,11.91,11.94,11.91,11.94,2592000.0,11.91,11.94,11.91,11.94,2592000.0
2012-11-23 12:00:00,11.94,11.96,11.9,11.95,2948000.0,11.94,11.96,11.9,11.95,2948000.0
2012-11-23 12:30:00,11.94,12.0,11.94,11.99,6702000.0,11.94,12.0,11.94,11.99,6702000.0
2012-11-26 09:30:00,12.02,12.1,11.9,12.08,16472000.0,12.02,12.1,11.9,12.08,16472000.0
2012-11-26 10:00:00,12.08,12.13,12.04,12.09,8644000.0,12.08,12.13,12.04,12.09,8644000.0
2012-11-26 10:30:00,12.08,12.14,12.06,12.09,5036000.0,12.08,12.14,12.06,12.09,5036000.0
2012-11-26 11:00:00,12.09,12.1,12.02,12.05,3410000.0,12.09,12.1,12.02,12.05,3410000.0
2012-11-26 11:30:00,12.05,12.08,11.96,11.99,5166000.0,12.05,12.08,11.96,11.99,5166000.0
2012-11-26 12:00:00,11.98,12.05,11.98,12.03,2450000.0,11.98,12.05,11.98,12.03,2450000.0
2012-11-26 12:30:00,12.04,12.06,12.01,12.04,2770000.0,12.04,12.06,12.01,12.04,2770000.0
2012-11-26 13:00:00,12.04,12.11,12.03,12.09,3412000.0,12.04,12.11,12.03,12.09,3412000.0
2012-11-26 13:30:00,12.09,12.12,12.08,12.11,3902000.0,12.09,12.12,12.08,12.11,3902000.0
2012-11-26 14:00:00,12.11,12.13,12.1,12.11,2932000.0,12.11,12.13,12.1,12.11,2932000.0
2012-11-26 14:30:00,12.11,12.22,12.11,12.2,6084000.0,12.11,12.22,12.11,12.2,6084000.0
2012-11-26 15:00:00,12.2,12.21,12.15,12.16,5298000.0,12.2,12.21,12.15,12.16,5298000.0
2012-11-26 15:30:00,12.16,12.21,12.13,12.19,9148000.0,12.16,12.21,12.13,12.19,9148000.0
2012-11-27 09:30:00,12.16,12.28,12.13,12.14,14420000.0,12.16,12.28,12.13,12.14,14420000.0
2012-11-27 10:00:00,12.14,12.15,12.08,12.14,7656000.0,12.14,12.15,12.08,12.14,7656000.0
2012-11-27 10:30:00,12.13,12.2,12.08,12.17,4676000.0,12.13,12.2,12.08,12.17,4676000.0
2012-11-27 11:00:00,12.17,12.2,12.17,12.19,2160000.0,12.17,12.2,12.17,12.19,2160000.0
2012-11-27 11:30:00,12.19,12.25,12.18,12.22,3256000.0,12.19,12.25,12.18,12.22,3256000.0
2012-11-27 12:00:00,12.22,12.24,12.2,12.21,1460000.0,12.22,12.24,12.2,12.21,1460000.0
2012-11-27 12:30:00,12.22,12.26,12.18,12.24,3624000.0,12.22,12.26,12.18,12.24,3624000.0
2012-11-27 13:00:00,12.24,12.26,12.2,12.22,1858000.0,12.24,12.26,12.2,12.22,1858000.0
2012-11-27 13:30:00,12.23,12.25,12.21,12.22,1786000.0,12.23,12.25,12.21,12.22,1786000.0
2012-11-27 14:00:00,12.22,12.25,12.18,12.19,3090000.0,12.22,12.25,12.18,12.19,3090000.0
2012-11-27 14:30:00,12.19,12.22,12.16,12.21,3854000.0,12.19,12.22,12.16,12.21,3854000.0
2012-11-27 15:00:00,12.21,12.24,12.2,12.21,2716000.0,12.21,12.24,12.2,12.21,2716000.0
2012-11-27 15:30:00,12.22,12.22,12.17,12.17,5844000.0,12.22,12.22,12.17,12.17,5844000.0
2012-11-28 09:30:00,12.11,12.21,12.08,12.17,6440000.0,12.11,12.21,12.08,12.17,6440000.0
2012-11-28 10:00:00,12.16,12.2,12.09,12.17,5902000.0,12.16,12.2,12.09,12.17,5902000.0
2012-11-28 10:30:00,12.17,12.21,12.15,12.18,4866000.0,12.17,12.21,12.15,12.18,4866000.0
2012-11-28 11:00:00,12.19,12.26,12.19,12.23,4358000.0,12.19,12.26,12.19,12.23,4358000.0
2012-11-28 11:30:00,12.24,12.25,12.21,12.22,1388000.0,12.24,12.25,12.21,12.22,1388000.0
2012-11-28 12:00:00,12.22,12.25,12.18,12.22,2258000.0,12.22,12.25,12.18,12.22,2258000.0
2012-11-28 12:30:00,12.23,12.26,12.22,12.24,1538000.0,12.23,12.26,12.22,12.24,1538000.0
2012-11-28 13:00:00,12.24,12.25,12.21,12.22,1334000.0,12.24,12.25,12.21,12.22,1334000.0
2012-11-28 13:30:00,12.22,12.27,12.22,12.25,2868000.0,12.22,12.27,12.22,12.25,2868000.0
2012-11-28 14:00:00,12.25,12.26,12.24,12.25,1456000.0,12.25,12.26,12.24,12.25,1456000.0
2012-11-28 14:30:00,12.25,12.28,12.25,12.27,2286000.0,12.25,12.28,12.25,12.27,2286000.0
2012-11-28 15:00:00,12.27,12.32,12.27,12.32,4956000.0,12.27,12.32,12.27,12.32,4956000.0
2012-11-28 15:30:00,12.32,12.36,12.32,12.35,9614000.0,12.32,12.36,12.32,12.35,9614000.0
2012-11-29 09:30:00,12.4,12.5,12.38,12.49,22798000.0,12.4,12.5,12.38,12.49,22798000.0
2012-11-29 10:00:00,12.49,12.5,12.42,12.45,12284000.0,12.49,12.5,12.42,12.45,12284000.0
2012-11-29 10:30:00,12.45,12.55,12.44,12.53,9330000.0,12.45,12.55,12.44,12.53,9330000.0
2012-11-29 11:00:00,12.52,12.54,12.49,12.5,7196000.0,12.52,12.54,12.49,12.5,7196000.0
2012-11-29 11:30:00,12.5,12.52,12.43,12.46,6638000.0,12.5,12.52,12.43,12.46,6638000.0
2012-11-29 12:00:00,12.46,12.53,12.43,12.51,4008000.0,12.46,12.53,12.43,12.51,4008000.0
2012-11-29 12:30:00,12.52,12.52,12.49,12.49,3218000.0,12.52,12.52,12.49,12.49,3218000.0
2012-11-29 13:00:00,12.5,12.52,12.49,12.51,3298000.0,12.5,12.52,12.49,12.51,3298000.0
2012-11-29 13:30:00,12.51,12.57,12.5,12.54,4806000.0,12.51,12.57,12.5,12.54,4806000.0
2012-11-29 14:00:00,12.53,12.6,12.53,12.58,5092000.0,12.53,12.6,12.53,12.58,5092000.0
2012-11-29 14:30:00,12.58,12.62,12.58,12.61,5682000.0,12.58,12.62,12.58,12.61,5682000.0
2012-11-29 15:00:00,12.61,12.62,12.57,12.59,5268000.0,12.61,12.62,12.57,12.59,5268000.0
2012-11-29 15:30:00,12.58,12.62,12.56,12.56,10138000.0,12.58,12.62,12.56,12.56,10138000.0
2012-11-30 09:30:00,12.52,12.55,12.44,12.48,11606000.0,12.52,12.55,12.44,12.48,11606000.0
2012-11-30 10:00:00,12.49,12.5,12.43,12.49,5408000.0,12.49,12.5,12.43,12.49,5408000.0
2012-11-30 10:30:00,12.49,12.5,12.44,12.48,3792000.0,12.49,12.5,12.44,12.48,3792000.0
2012-11-30 11:00:00,12.48,12.5,12.44,12.45,2670000.0,12.48,12.5,12.44,12.45,2670000.0
2012-11-30 11:30:00,12.46,12.5,12.41,12.48,4852000.0,12.46,12.5,12.41,12.48,4852000.0
2012-11-30 12:00:00,12.49,12.52,12.48,12.49,3594000.0,12.49,12.52,12.48,12.49,3594000.0
2012-11-30 12:30:00,12.49,12.51,12.45,12.47,2776000.0,12.49,12.51,12.45,12.47,2776000.0
2012-11-30 13:00:00,12.47,12.5,12.47,12.49,2144000.0,12.47,12.5,12.47,12.49,2144000.0
2012-11-30 13:30:00,12.49,12.51,12.48,12.5,1758000.0,12.49,12.51,12.48,12.5,1758000.0
2012-11-30 14:00:00,12.5,12.54,12.49,12.54,9182000.0,12.5,12.54,12.49,12.54,9182000.0
2012-11-30 14:30:00,12.54,12.54,12.52,12.53,3054000.0,12.54,12.54,12.52,12.53,3054000.0
2012-11-30 15:00:00,12.53,12.54,12.52,12.53,4018000.0,12.53,12.54,12.52,12.53,4018000.0
2012-11-30 15:30:00,12.53,12.63,12.52,12.6,11228000.0,12.53,12.63,12.52,12.6,11228000.0
2012-12-03 09:30:00,12.63,12.68,12.58,12.66,9866000.0,12.63,12.68,12.58,12.66,9866000.0
2012-12-03 10:00:00,12.66,12.71,12.62,12.64,7294000.0,12.66,12.71,12.62,12.64,7294000.0
2012-12-03 10:30:00,12.64,12.67,12.61,12.64,4312000.0,12.64,12.67,12.61,12.64,4312000.0
2012-12-03 11:00:00,12.63,12.65,12.57,12.6,3422000.0,12.63,12.65,12.57,12.6,3422000.0
2012-12-03 11:30:00,12.6,12.65,12.59,12.64,3144000.0,12.6,12.65,12.59,12.64,3144000.0
2012-12-03 12:00:00,12.64,12.64,12.59,12.6,1480000.0,12.64,12.64,12.59,12.6,1480000.0
2012-12-03 12:30:00,12.6,12.61,12.57,12.58,1544000.0,12.6,12.61,12.57,12.58,1544000.0
2012-12-03 13:00:00,12.58,12.6,12.56,12.58,1908000.0,12.58,12.6,12.56,12.58,1908000.0
2012-12-03 13:30:00,12.58,12.59,12.57,12.57,1838000.0,12.58,12.59,12.57,12.57,1838000.0
2012-12-03 14:00:00,12.57,12.59,12.54,12.55,2924000.0,12.57,12.59,12.54,12.55,2924000.0
2012-12-03 14:30:00,12.55,12.57,12.54,12.55,3454000.0,12.55,12.57,12.54,12.55,3454000.0
2012-12-03 15:00:00,12.55,12.59,12.52,12.52,4286000.0,12.55,12.59,12.52,12.52,4286000.0
2012-12-03 15:30:00,12.52,12.55,12.5,12.52,8086000.0,12.52,12.55,12.5,12.52,8086000.0
2012-12-04 09:30:00,12.51,12.58,12.49,12.54,12534000.0,12.51,12.58,12.49,12.54,12534000.0
2012-12-04 10:00:00,12.54,12.58,12.51,12.52,7762000.0,12.54,12.58,12.51,12.52,7762000.0
2012-12-04 10:30:00,12.51,12.52,12.44,12.46,5218000.0,12.51,12.52,12.44,12.46,5218000.0
2012-12-04 11:00:00,12.46,12.49,12.43,12.47,3570000.0,12.46,12.49,12.43,12.47,3570000.0
2012-12-04 11:30:00,12.47,12.55,12.46,12.52,4852000.0,12.47,12.55,12.46,12.52,4852000.0
2012-12-04 12:00:00,12.53,12.54,12.49,12.53,2210000.0,12.53,12.54,12.49,12.53,2210000.0
2012-12-04 12:30:00,12.53,12.54,12.5,12.53,2140000.0,12.53,12.54,12.5,12.53,2140000.0
2012-12-04 13:00:00,12.53,12.56,12.52,12.56,1912000.0,12.53,12.56,12.52,12.56,1912000.0
2012-12-04 13:30:00,12.56,12.62,12.56,12.62,3690000.0,12.56,12.62,12.56,12.62,3690000.0
2012-12-04 14:00:00,12.62,12.64,12.58,12.58,2338000.0,12.62,12.64,12.58,12.58,2338000.0
2012-12-04 14:30:00,12.58,12.63,12.56,12.63,2820000.0,12.58,12.63,12.56,12.63,2820000.0
2012-12-04 15:00:00,12.63,12.65,12.62,12.63,3488000.0,12.63,12.65,12.62,12.63,3488000.0
2012-12-04 15:30:00,12.63,12.64,12.6,12.63,5972000.0,12.63,12.64,12.6,12.63,5972000.0
2012-12-05 09:30:00,12.62,12.71,12.6,12.61,8658000.0,12.62,12.71,12.6,12.61,8658000.0
2012-12-05 10:00:00,12.62,12.66,12.57,12.58,5900000.0,12.62,12.66,12.57,12.58,5900000.0
2012-12-05 10:30:00,12.57,12.61,12.52,12.56,6810000.0,12.57,12.61,12.52,12.56,6810000.0
2012-12-05 11:00:00,12.56,12.6,12.54,12.57,2992000.0,12.56,12.6,12.54,12.57,2992000.0
2012-12-05 11:30:00,12.58,12.69,12.58,12.68,2514000.0,12.58,12.69,12.58,12.68,2514000.0
2012-12-05 12:00:00,12.68,12.72,12.67,12.68,3286000.0,12.68,12.72,12.67,12.68,3286000.0
2012-12-05 12:30:00,12.68,12.72,12.68,12.7,2552000.0,12.68,12.72,12.68,12.7,2552000.0
2012-12-05 13:00:00,12.7,12.75,12.7,12.72,2480000.0,12.7,12.75,12.7,12.72,2480000.0
2012-12-05 13:30:00,12.72,12.73,12.69,12.69,1682000.0,12.72,12.73,12.69,12.69,1682000.0
2012-12-05 14:00:00,12.69,12.74,12.69,12.71,1952000.0,12.69,12.74,12.69,12.71,1952000.0
2012-12-05 14:30:00,12.71,12.76,12.7,12.74,3150000.0,12.71,12.76,12.7,12.74,3150000.0
2012-12-05 15:00:00,12.74,12.78,12.73,12.74,3752000.0,12.74,12.78,12.73,12.74,3752000.0
2012-12-05 15:30:00,12.74,12.75,12.67,12.69,7046000.0,12.74,12.75,12.67,12.69,7046000.0
2012-12-06 09:30:00,12.65,12.7,12.58,12.66,8410000.0,12.65,12.7,12.58,12.66,8410000.0
2012-12-06 10:00:00,12.66,12.67,12.58,12.61,6308000.0,12.66,12.67,12.58,12.61,6308000.0
2012-12-06 10:30:00,12.61,12.72,12.59,12.71,6886000.0,12.61,12.72,12.59,12.71,6886000.0
2012-12-06 11:00:00,12.72,12.72,12.69,12.72,3738000.0,12.72,12.72,12.69,12.72,3738000.0
2012-12-06 11:30:00,12.72,12.76,12.7,12.71,5906000.0,12.72,12.76,12.7,12.71,5906000.0
2012-12-06 12:00:00,12.71,12.72,12.69,12.69,2998000.0,12.71,12.72,12.69,12.69,2998000.0
2012-12-06 12:30:00,12.69,12.69,12.66,12.68,3426000.0,12.69,12.69,12.66,12.68,3426000.0
2012-12-06 13:00:00,12.68,12.71,12.65,12.68,3508000.0,12.68,12.71,12.65,12.68,3508000.0
2012-12-06 13:30:00,12.68,12.71,12.67,12.71,1672000.0,12.68,12.71,12.67,12.71,1672000.0
2012-12-06 14:00:00,12.71,12.72,12.69,12.7,3840000.0,12.71,12.72,12.69,12.7,3840000.0
2012-12-06 14:30:00,12.7,12.72,12.67,12.68,2920000.0,12.7,12.72,12.67,12.68,2920000.0
2012-12-06 15:00:00,12.68,12.69,12.63,12.65,5668000.0,12.68,12.69,12.63,12.65,5668000.0
2012-12-06 15:30:00,12.65,12.7,12.63,12.67,9648000.0,12.65,12.7,12.63,12.67,9648000.0
2012-12-07 09:30:00,12.72,12.76,12.6,12.63,7702000.0,12.72,12.76,12.6,12.63,7702000.0
2012-12-07 10:00:00,12.64,12.71,12.62,12.68,4116000.0,12.64,12.71,12.62,12.68,4116000.0
2012-12-07 10:30:00,12.68,12.68,12.64,12.66,2874000.0,12.68,12.68,12.64,12.66,2874000.0
2012-12-07 11:00:00,12.67,12.68,12.63,12.65,2302000.0,12.67,12.68,12.63,12.65,2302000.0
2012-12-07 11:30:00,12.65,12.7,12.61,12.64,3166000.0,12.65,12.7,12.61,12.64,3166000.0
2012-12-07 12:00:00,12.64,12.67,12.63,12.65,1688000.0,12.64,12.67,12.63,12.65,1688000.0
2012-12-07 12:30:00,12.65,12.66,12.63,12.65,1828000.0,12.65,12.66,12.63,12.65,1828000.0
2012-12-07 13:00:00,12.65,12.67,12.65,12.66,2128000.0,12.65,12.67,12.65,12.66,2128000.0
2012-12-07 13:30:00,12.66,12.68,12.65,12.66,2064000.0,12.66,12.68,12.65,12.66,2064000.0
2012-12-07 14:00:00,12.65,12.67,12.63,12.67,1954000.0,12.65,12.67,12.63,12.67,1954000.0
2012-12-07 14:30:00,12.67,12.68,12.65,12.67,1510000.0,12.67,12.68,12.65,12.67,1510000.0
2012-12-07 15:00:00,12.67,12.69,12.66,12.67,2226000.0,12.67,12.69,12.66,12.67,2226000.0
2012-12-07 15:30:00,12.67,12.69,12.66,12.66,5402000.0,12.67,12.69,12.66,12.66,5402000.0
2012-12-10 09:30:00,12.65,12.74,12.6,12.66,8438000.0,12.65,12.74,12.6,12.66,8438000.0
2012-12-10 10:00:00,12.66,12.67,12.58,12.62,5696000.0,12.66,12.67,12.58,12.62,5696000.0
2012-12-10 10:30:00,12.61,12.62,12.54,12.6,6836000.0,12.61,12.62,12.54,12.6,6836000.0
2012-12-10 11:00:00,12.6,12.61,12.55,12.55,3918000.0,12.6,12.61,12.55,12.55,3918000.0
2012-12-10 11:30:00,12.55,12.56,12.53,12.53,3668000.0,12.55,12.56,12.53,12.53,3668000.0
2012-12-10 12:00:00,12.53,12.53,12.46,12.47,4088000.0,12.53,12.53,12.46,12.47,4088000.0
2012-12-10 12:30:00,12.47,12.49,12.47,12.48,1714000.0,12.47,12.49,12.47,12.48,1714000.0
2012-12-10 13:00:00,12.48,12.5,12.47,12.48,1894000.0,12.48,12.5,12.47,12.48,1894000.0
2012-12-10 13:30:00,12.49,12.49,12.47,12.47,1896000.0,12.49,12.49,12.47,12.47,1896000.0
2012-12-10 14:00:00,12.47,12.47,12.43,12.46,5570000.0,12.47,12.47,12.43,12.46,5570000.0
2012-12-10 14:30:00,12.46,12.46,12.39,12.41,5332000.0,12.46,12.46,12.39,12.41,5332000.0
2012-12-10 15:00:00,12.41,12.42,12.39,12.42,4578000.0,12.41,12.42,12.39,12.42,4578000.0
2012-12-10 15:30:00,12.42,12.43,12.37,12.39,10292000.0,12.42,12.43,12.37,12.39,10292000.0
2012-12-11 09:30:00,12.42,12.49,12.35,12.4,11454000.0,12.42,12.49,12.35,12.4,11454000.0
2012-12-11 10:00:00,12.4,12.54,12.33,12.51,12462000.0,12.4,12.54,12.33,12.51,12462000.0
2012-12-11 10:30:00,12.51,12.58,12.5,12.56,7080000.0,12.51,12.58,12.5,12.56,7080000.0
2012-12-11 11:00:00,12.56,12.67,12.55,12.66,8764000.0,12.56,12.67,12.55,12.66,8764000.0
2012-12-11 11:30:00,12.65,12.65,12.61,12.61,3784000.0,12.65,12.65,12.61,12.61,3784000.0
2012-12-11 12:00:00,12.61,12.64,12.59,12.62,4766000.0,12.61,12.64,12.59,12.62,4766000.0
2012-12-11 12:30:00,12.62,12.62,12.58,12.59,3330000.0,12.62,12.62,12.58,12.59,3330000.0
2012-12-11 13:00:00,12.59,12.6,12.56,12.58,4192000.0,12.59,12.6,12.56,12.58,4192000.0
2012-12-11 13:30:00,12.58,12.61,12.57,12.6,2894000.0,12.58,12.61,12.57,12.6,2894000.0
2012-12-11 14:00:00,12.6,12.61,12.57,12.57,2644000.0,12.6,12.61,12.57,12.57,2644000.0
2012-12-11 14:30:00,12.57,12.58,12.54,12.56,4758000.0,12.57,12.58,12.54,12.56,4758000.0
2012-12-11 15:00:00,12.56,12.57,12.5,12.54,4706000.0,12.56,12.57,12.5,12.54,4706000.0
2012-12-11 15:30:00,12.54,12.56,12.52,12.53,6284000.0,12.54,12.56,12.52,12.53,6284000.0
2012-12-12 09:30:00,12.55,12.59,12.5,12.54,5990000.0,12.55,12.59,12.5,12.54,5990000.0
2012-12-12 10:00:00,12.54,12.6,12.53,12.59,4116000.0,12.54,12.6,12.53,12.59,4116000.0
2012-12-12 10:30:00,12.59,12.59,12.54,12.55,3288000.0,12.59,12.59,12.54,12.55,3288000.0
2012-12-12 11:00:00,12.55,12.59,12.54,12.59,2932000.0,12.55,12.59,12.54,12.59,2932000.0
2012-12-12 11:30:00,12.59,12.59,12.55,12.56,2108000.0,12.59,12.59,12.55,12.56,2108000.0
2012-12-12 12:00:00,12.56,12.58,12.55,12.57,1402000.0,12.56,12.58,12.55,12.57,1402000.0
2012-12-12 12:30:00,12.57,12.67,12.55,12.66,4450000.0,12.57,12.67,12.55,12.66,4450000.0
2012-12-12 13:00:00,12.65,12.66,12.61,12.66,2000000.0,12.65,12.66,12.61,12.66,2000000.0
2012-12-12 13:30:00,12.65,12.67,12.65,12.66,2244000.0,12.65,12.67,12.65,12.66,2244000.0
2012-12-12 14:00:00,12.66,12.72,12.65,12.68,4614000.0,12.66,12.72,12.65,12.68,4614000.0
2012-12-12 14:30:00,12.68,12.68,12.61,12.63,4704000.0,12.68,12.68,12.61,12.63,4704000.0
2012-12-12 15:00:00,12.63,12.64,12.58,12.59,3254000.0,12.63,12.64,12.58,12.59,3254000.0
2012-12-12 15:30:00,12.59,12.61,12.56,12.59,6978000.0,12.59,12.61,12.56,12.59,6978000.0
2012-12-13 09:30:00,12.56,12.59,12.53,12.57,3468000.0,12.56,12.59,12.53,12.57,3468000.0
2012-12-13 10:00:00,12.57,12.73,12.56,12.71,7320000.0,12.57,12.73,12.56,12.71,7320000.0
2012-12-13 10:30:00,12.71,12.71,12.63,12.66,3934000.0,12.71,12.71,12.63,12.66,3934000.0
2012-12-13 11:00:00,12.66,12.69,12.6,12.63,2734000.0,12.66,12.69,12.6,12.63,2734000.0
2012-12-13 11:30:00,12.62,12.64,12.58,12.6,1988000.0,12.62,12.64,12.58,12.6,1988000.0
2012-12-13 12:00:00,12.6,12.61,12.52,12.52,2844000.0,12.6,12.61,12.52,12.52,2844000.0
2012-12-13 12:30:00,12.52,12.56,12.51,12.54,2546000.0,12.52,12.56,12.51,12.54,2546000.0
2012-12-13 13:00:00,12.54,12.55,12.5,12.54,2888000.0,12.54,12.55,12.5,12.54,2888000.0
2012-12-13 13:30:00,12.54,12.59,12.52,12.59,2338000.0,12.54,12.59,12.52,12.59,2338000.0
2012-12-13 14:00:00,12.59,12.59,12.53,12.55,1638000.0,12.59,12.59,12.53,12.55,1638000.0
2012-12-13 14:30:00,12.55,12.57,12.53,12.54,2402000.0,12.55,12.57,12.53,12.54,2402000.0
2012-12-13 15:00:00,12.55,12.57,12.52,12.53,4028000.0,12.55,12.57,12.52,12.53,4028000.0
2012-12-13 15:30:00,12.53,12.6,12.52,12.56,8022000.0,12.53,12.6,12.52,12.56,8022000.0
2012-12-14 09:30:00,12.51,12.6,12.5,12.51,6174000.0,12.51,12.6,12.5,12.51,6174000.0
2012-12-14 10:00:00,12.51,12.53,12.45,12.46,7458000.0,12.51,12.53,12.45,12.46,7458000.0
2012-12-14 10:30:00,12.47,12.49,12.46,12.47,2786000.0,12.47,12.49,12.46,12.47,2786000.0
2012-12-14 11:00:00,12.47,12.47,12.43,12.45,3228000.0,12.47,12.47,12.43,12.45,3228000.0
2012-12-14 11:30:00,12.45,12.47,12.42,12.44,3420000.0,12.45,12.47,12.42,12.44,3420000.0
2012-12-14 12:00:00,12.44,12.5,12.44,12.48,2568000.0,12.44,12.5,12.44,12.48,2568000.0
2012-12-14 12:30:00,12.47,12.49,12.47,12.49,2472000.0,12.47,12.49,12.47,12.49,2472000.0
2012-12-14 13:00:00,12.49,12.49,12.45,12.46,1192000.0,12.49,12.49,12.45,12.46,1192000.0
2012-12-14 13:30:00,12.45,12.47,12.44,12.47,1122000.0,12.45,12.47,12.44,12.47,1122000.0
2012-12-14 14:00:00,12.47,12.47,12.45,12.45,1534000.0,12.47,12.47,12.45,12.45,1534000.0
2012-12-14 14:30:00,12.45,12.46,12.41,12.41,2252000.0,12.45,12.46,12.41,12.41,2252000.0
2012-12-14 15:00:00,12.41,12.45,12.39,12.42,3848000.0,12.41,12.45,12.39,12.42,3848000.0
2012-12-14 15:30:00,12.42,12.47,12.41,12.46,7514000.0,12.42,12.47,12.41,12.46,7514000.0
2012-12-17 09:30:00,12.49,12.62,12.46,12.57,7230000.0,12.49,12.62,12.46,12.57,7230000.0
2012-12-17 10:00:00,12.57,12.58,12.5,12.54,2612000.0,12.57,12.58,12.5,12.54,2612000.0
2012-12-17 10:30:00,12.53,12.57,12.53,12.56,2536000.0,12.53,12.57,12.53,12.56,2536000.0
2012-12-17 11:00:00,12.56,12.6,12.55,12.58,4238000.0,12.56,12.6,12.55,12.58,4238000.0
2012-12-17 11:30:00,12.58,12.63,12.58,12.62,3600000.0,12.58,12.63,12.58,12.62,3600000.0
2012-12-17 12:00:00,12.62,12.67,12.6,12.66,2194000.0,12.62,12.67,12.6,12.66,2194000.0
2012-12-17 12:30:00,12.66,12.67,12.64,12.64,1606000.0,12.66,12.67,12.64,12.64,1606000.0
2012-12-17 13:00:00,12.64,12.66,12.58,12.58,2252000.0,12.64,12.66,12.58,12.58,2252000.0
2012-12-17 13:30:00,12.58,12.6,12.56,12.58,2036000.0,12.58,12.6,12.56,12.58,2036000.0
2012-12-17 14:00:00,12.58,12.62,12.58,12.61,1454000.0,12.58,12.62,12.58,12.61,1454000.0
2012-12-17 14:30:00,12.6,12.64,12.6,12.64,1530000.0,12.6,12.64,12.6,12.64,1530000.0
2012-12-17 15:00:00,12.64,12.65,12.63,12.64,2426000.0,12.64,12.65,12.63,12.64,2426000.0
2012-12-17 15:30:00,12.64,12.7,12.63,12.7,7230000.0,12.64,12.7,12.63,12.7,7230000.0
2012-12-18 09:30:00,12.73,12.93,12.73,12.86,16712000.0,12.73,12.93,12.73,12.86,16712000.0
2012-12-18 10:00:00,12.87,12.97,12.86,12.96,7404000.0,12.87,12.97,12.86,12.96,7404000.0
2012-12-18 10:30:00,12.96,13.05,12.95,13.02,8664000.0,12.96,13.05,12.95,13.02,8664000.0
2012-12-18 11:00:00,13.02,13.08,13.0,13.02,6592000.0,13.02,13.08,13.0,13.02,6592000.0
2012-12-18 11:30:00,13.03,13.09,13.02,13.06,5954000.0,13.03,13.09,13.02,13.06,5954000.0
2012-12-18 12:00:00,13.06,13.07,13.02,13.05,4368000.0,13.06,13.07,13.02,13.05,4368000.0
2012-12-18 12:30:00,13.06,13.15,13.03,13.15,6318000.0,13.06,13.15,13.03,13.15,6318000.0
2012-12-18 13:00:00,13.15,13.16,13.08,13.08,5306000.0,13.15,13.16,13.08,13.08,5306000.0
2012-12-18 13:30:00,13.08,13.1,13.04,13.06,3420000.0,13.08,13.1,13.04,13.06,3420000.0
2012-12-18 14:00:00,13.05,13.09,13.01,13.01,3724000.0,13.05,13.09,13.01,13.01,3724000.0
2012-12-18 14:30:00,13.01,13.04,12.96,13.0,8302000.0,13.01,13.04,12.96,13.0,8302000.0
2012-12-18 15:00:00,13.01,13.06,12.96,12.98,4520000.0,13.01,13.06,12.96,12.98,4520000.0
2012-12-18 15:30:00,12.98,13.04,12.97,13.02,9014000.0,12.98,13.04,12.97,13.02,9014000.0
2012-12-19 09:30:00,13.07,13.08,12.91,12.93,7922000.0,13.07,13.08,12.91,12.93,7922000.0
2012-12-19 10:00:00,12.93,12.95,12.88,12.9,3438000.0,12.93,12.95,12.88,12.9,3438000.0
2012-12-19 10:30:00,12.9,12.98,12.9,12.97,3100000.0,12.9,12.98,12.9,12.97,3100000.0
2012-12-19 11:00:00,12.97,13.0,12.92,12.94,3902000.0,12.97,13.0,12.92,12.94,3902000.0
2012-12-19 11:30:00,12.94,12.98,12.93,12.93,1622000.0,12.94,12.98,12.93,12.93,1622000.0
2012-12-19 12:00:00,12.93,12.95,12.91,12.94,1428000.0,12.93,12.95,12.91,12.94,1428000.0
2012-12-19 12:30:00,12.94,12.96,12.9,12.93,1692000.0,12.94,12.96,12.9,12.93,1692000.0
2012-12-19 13:00:00,12.93,12.96,12.93,12.95,1488000.0,12.93,12.96,12.93,12.95,1488000.0
2012-12-19 13:30:00,12.95,12.96,12.9,12.95,1954000.0,12.95,12.96,12.9,12.95,1954000.0
2012-12-19 14:00:00,12.95,12.95,12.91,12.94,1466000.0,12.95,12.95,12.91,12.94,1466000.0
2012-12-19 14:30:00,12.93,12.95,12.91,12.93,1278000.0,12.93,12.95,12.91,12.93,1278000.0
2012-12-19 15:00:00,12.93,12.94,12.89,12.94,3644000.0,12.93,12.94,12.89,12.94,3644000.0
2012-12-19 15:30:00,12.94,12.98,12.9,12.9,6552000.0,12.94,12.98,12.9,12.9,6552000.0
2012-12-20 09:30:00,12.92,12.92,12.83,12.89,6410000.0,12.92,12.92,12.83,12.89,6410000.0
2012-12-20 10:00:00,12.89,12.95,12.88,12.9,3364000.0,12.89,12.95,12.88,12.9,3364000.0
2012-12-20 10:30:00,12.91,12.96,12.9,12.96,3076000.0,12.91,12.96,12.9,12.96,3076000.0
2012-12-20 11:00:00,12.96,13.0,12.94,12.95,3636000.0,12.96,13.0,12.94,12.95,3636000.0
2012-12-20 11:30:00,12.95,12.98,12.94,12.98,1830000.0,12.95,12.98,12.94,12.98,1830000.0
2012-12-20 12:00:00,12.97,12.98,12.95,12.96,2216000.0,12.97,12.98,12.95,12.96,2216000.0
2012-12-20 12:30:00,12.96,12.98,12.95,12.97,1514000.0,12.96,12.98,12.95,12.97,1514000.0
2012-12-20 13:00:00,12.97,13.0,12.95,12.99,1478000.0,12.97,13.0,12.95,12.99,1478000.0
2012-12-20 13:30:00,12.99,13.05,12.99,13.03,3076000.0,12.99,13.05,12.99,13.03,3076000.0
2012-12-20 14:00:00,13.04,13.06,13.01,13.04,2056000.0,13.04,13.06,13.01,13.04,2056000.0
2012-12-20 14:30:00,13.04,13.12,13.04,13.11,4280000.0,13.04,13.12,13.04,13.11,4280000.0
2012-12-20 15:00:00,13.1,13.1,13.05,13.06,3286000.0,13.1,13.1,13.05,13.06,3286000.0
2012-12-20 15:30:00,13.06,13.09,13.05,13.07,6812000.0,13.06,13.09,13.05,13.07,6812000.0
2012-12-21 09:30:00,12.89,12.9,12.79,12.82,36690000.0,12.89,12.9,12.79,12.82,36690000.0
2012-12-21 10:00:00,12.83,12.92,12.81,12.87,7924000.0,12.83,12.92,12.81,12.87,7924000.0
2012-12-21 10:30:00,12.87,12.9,12.84,12.84,3768000.0,12.87,12.9,12.84,12.84,3768000.0
2012-12-21 11:00:00,12.84,12.86,12.82,12.83,3254000.0,12.84,12.86,12.82,12.83,3254000.0
2012-12-21 11:30:00,12.82,12.85,12.81,12.84,4940000.0,12.82,12.85,12.81,12.84,4940000.0
2012-12-21 12:00:00,12.84,12.85,12.82,12.82,1964000.0,12.84,12.85,12.82,12.82,1964000.0
2012-12-21 12:30:00,12.83,12.89,12.82,12.88,2884000.0,12.83,12.89,12.82,12.88,2884000.0
2012-12-21 13:00:00,12.87,12.88,12.83,12.86,2084000.0,12.87,12.88,12.83,12.86,2084000.0
2012-12-21 13:30:00,12.86,12.86,12.82,12.85,3318000.0,12.86,12.86,12.82,12.85,3318000.0
2012-12-21 14:00:00,12.85,12.86,12.83,12.83,1040000.0,12.85,12.86,12.83,12.83,1040000.0
2012-12-21 14:30:00,12.83,12.83,12.81,12.82,1534000.0,12.83,12.83,12.81,12.82,1534000.0
2012-12-21 15:00:00,12.82,12.86,12.82,12.86,3046000.0,12.82,12.86,12.82,12.86,3046000.0
2012-12-21 15:30:00,12.86,12.9,12.84,12.85,7694000.0,12.86,12.9,12.84,12.85,7694000.0
2012-12-24 09:30:00,12.87,12.97,12.85,12.87,5332000.0,12.87,12.97,12.85,12.87,5332000.0
2012-12-24 10:00:00,12.87,12.95,12.85,12.94,2264000.0,12.87,12.95,12.85,12.94,2264000.0
2012-12-24 10:30:00,12.94,12.96,12.9,12.92,2560000.0,12.94,12.96,12.9,12.92,2560000.0
2012-12-24 11:00:00,12.92,12.94,12.9,12.93,2050000.0,12.92,12.94,12.9,12.93,2050000.0
2012-12-24 11:30:00,12.94,12.96,12.94,12.96,1524000.0,12.94,12.96,12.94,12.96,1524000.0
2012-12-24 12:00:00,12.96,12.96,12.9,12.92,1710000.0,12.96,12.96,12.9,12.92,1710000.0
2012-12-24 12:30:00,12.92,12.94,12.91,12.93,2588000.0,12.92,12.94,12.91,12.93,2588000.0
2012-12-26 09:30:00,12.87,12.87,12.75,12.81,7446000.0,12.87,12.87,12.75,12.81,7446000.0
2012-12-26 10:00:00,12.81,12.83,12.78,12.78,4182000.0,12.81,12.83,12.78,12.78,4182000.0
2012-12-26 10:30:00,12.78,12.79,12.66,12.67,6912000.0,12.78,12.79,12.66,12.67,6912000.0
2012-12-26 11:00:00,12.66,12.67,12.51,12.51,9696000.0,12.66,12.67,12.51,12.51,9696000.0
2012-12-26 11:30:00,12.51,12.54,12.45,12.53,9734000.0,12.51,12.54,12.45,12.53,9734000.0
2012-12-26 12:00:00,12.53,12.54,12.43,12.45,5426000.0,12.53,12.54,12.43,12.45,5426000.0
2012-12-26 12:30:00,12.45,12.47,12.44,12.46,2390000.0,12.45,12.47,12.44,12.46,2390000.0
2012-12-26 13:00:00,12.46,12.47,12.41,12.42,2264000.0,12.46,12.47,12.41,12.42,2264000.0
2012-12-26 13:30:00,12.43,12.46,12.41,12.41,2086000.0,12.43,12.46,12.41,12.41,2086000.0
2012-12-26 14:00:00,12.41,12.45,12.41,12.42,2500000.0,12.41,12.45,12.41,12.42,2500000.0
2012-12-26 14:30:00,12.42,12.49,12.42,12.48,3012000.0,12.42,12.49,12.42,12.48,3012000.0
2012-12-26 15:00:00,12.48,12.51,12.44,12.47,4678000.0,12.48,12.51,12.44,12.47,4678000.0
2012-12-26 15:30:00,12.47,12.47,12.4,12.44,10754000.0,12.47,12.47,12.4,12.44,10754000.0
2012-12-27 09:30:00,12.41,12.46,12.34,12.46,9728000.0,12.41,12.46,12.34,12.46,9728000.0
2012-12-27 10:00:00,12.46,12.46,12.29,12.32,7894000.0,12.46,12.46,12.29,12.32,7894000.0
2012-12-27 10:30:00,12.31,12.38,12.3,12.37,5140000.0,12.31,12.38,12.3,12.37,5140000.0
2012-12-27 11:00:00,12.38,12.39,12.31,12.32,3742000.0,12.38,12.39,12.31,12.32,3742000.0
2012-12-27 11:30:00,12.32,12.33,12.26,12.28,2480000.0,12.32,12.33,12.26,12.28,2480000.0
2012-12-27 12:00:00,12.28,12.28,12.24,12.26,4450000.0,12.28,12.28,12.24,12.26,4450000.0
2012-12-27 12:30:00,12.25,12.26,12.14,12.19,6408000.0,12.25,12.26,12.14,12.19,6408000.0
2012-12-27 13:00:00,12.19,12.25,12.18,12.21,3872000.0,12.19,12.25,12.18,12.21,3872000.0
2012-12-27 13:30:00,12.21,12.25,12.21,12.23,2406000.0,12.21,12.25,12.21,12.23,2406000.0
2012-12-27 14:00:00,12.23,12.24,12.2,12.22,1926000.0,12.23,12.24,12.2,12.22,1926000.0
2012-12-27 14:30:00,12.21,12.33,12.2,12.33,5340000.0,12.21,12.33,12.2,12.33,5340000.0
2012-12-27 15:00:00,12.33,12.44,12.31,12.38,6922000.0,12.33,12.44,12.31,12.38,6922000.0
2012-12-27 15:30:00,12.38,12.47,12.38,12.41,8020000.0,12.38,12.47,12.38,12.41,8020000.0
2012-12-28 09:30:00,12.29,12.36,12.26,12.35,4044000.0,12.29,12.36,12.26,12.35,4044000.0
2012-12-28 10:00:00,12.34,12.37,12.32,12.34,2844000.0,12.34,12.37,12.32,12.34,2844000.0
2012-12-28 10:30:00,12.34,12.37,12.31,12.34,3898000.0,12.34,12.37,12.31,12.34,3898000.0
2012-12-28 11:00:00,12.33,12.36,12.28,12.29,1670000.0,12.33,12.36,12.28,12.29,1670000.0
2012-12-28 11:30:00,12.29,12.31,12.28,12.3,1062000.0,12.29,12.31,12.28,12.3,1062000.0
2012-12-28 12:00:00,12.3,12.33,12.28,12.33,2054000.0,12.3,12.33,12.28,12.33,2054000.0
2012-12-28 12:30:00,12.33,12.35,12.3,12.3,1140000.0,12.33,12.35,12.3,12.3,1140000.0
2012-12-28 13:00:00,12.31,12.33,12.3,12.33,1200000.0,12.31,12.33,12.3,12.33,1200000.0
2012-12-28 13:30:00,12.33,12.37,12.3,12.3,1848000.0,12.33,12.37,12.3,12.3,1848000.0
2012-12-28 14:00:00,12.3,12.34,12.3,12.31,1984000.0,12.3,12.34,12.3,12.31,1984000.0
2012-12-28 14:30:00,12.31,12.33,12.29,12.3,1004000.0,12.31,12.33,12.29,12.3,1004000.0
2012-12-28 15:00:00,12.3,12.34,12.3,12.33,2104000.0,12.3,12.34,12.3,12.33,2104000.0
2012-12-28 15:30:00,12.33,12.35,12.25,12.26,9282000.0,12.33,12.35,12.25,12.26,9282000.0
2012-12-31 09:30:00,12.19,12.33,12.14,12.33,9460000.0,12.19,12.33,12.14,12.33,9460000.0
2012-12-31 10:00:00,12.32,12.44,12.27,12.38,9688000.0,12.32,12.44,12.27,12.38,9688000.0
2012-12-31 10:30:00,12.38,12.46,12.37,12.38,6962000.0,12.38,12.46,12.37,12.38,6962000.0
2012-12-31 11:00:00,12.37,12.43,12.36,12.36,2812000.0,12.37,12.43,12.36,12.36,2812000.0
2012-12-31 11:30:00,12.37,12.4,12.36,12.38,1232000.0,12.37,12.4,12.36,12.38,1232000.0
2012-12-31 12:00:00,12.38,12.4,12.36,12.4,1562000.0,12.38,12.4,12.36,12.4,1562000.0
2012-12-31 12:30:00,12.4,12.51,12.39,12.46,4084000.0,12.4,12.51,12.39,12.46,4084000.0
2012-12-31 13:00:00,12.46,12.5,12.41,12.48,2796000.0,12.46,12.5,12.41,12.48,2796000.0
2012-12-31 13:30:00,12.48,12.52,12.4,12.43,3336000.0,12.48,12.52,12.4,12.43,3336000.0
2012-12-31 14:00:00,12.43,12.5,12.42,12.49,1996000.0,12.43,12.5,12.42,12.49,1996000.0
2012-12-31 14:30:00,12.49,12.62,12.47,12.6,4342000.0,12.49,12.62,12.47,12.6,4342000.0
2012-12-31 15:00:00,12.61,12.62,12.5,12.52,5326000.0,12.61,12.62,12.5,12.52,5326000.0
2012-12-31 15:30:00,12.52,12.58,12.52,12.56,7248000.0,12.52,12.58,12.52,12.56,7248000.0
2013-01-02 09:30:00,12.8,12.91,12.72,12.79,13674000.0,12.8,12.91,12.72,12.79,13674000.0
2013-01-02 10:00:00,12.8,12.82,12.68,12.76,7176000.0,12.8,12.82,12.68,12.76,7176000.0
2013-01-02 10:30:00,12.76,12.77,12.7,12.72,4350000.0,12.76,12.77,12.7,12.72,4350000.0
2013-01-02 11:00:00,12.72,12.74,12.68,12.71,3986000.0,12.72,12.74,12.68,12.71,3986000.0
2013-01-02 11:30:00,12.71,12.72,12.66,12.68,3352000.0,12.71,12.72,12.66,12.68,3352000.0
2013-01-02 12:00:00,12.67,12.76,12.67,12.76,2942000.0,12.67,12.76,12.67,12.76,2942000.0
2013-01-02 12:30:00,12.75,12.78,12.72,12.77,2356000.0,12.75,12.78,12.72,12.77,2356000.0
2013-01-02 13:00:00,12.77,12.79,12.77,12.79,1810000.0,12.77,12.79,12.77,12.79,1810000.0
2013-01-02 13:30:00,12.78,12.8,12.75,12.77,2188000.0,12.78,12.8,12.75,12.77,2188000.0
2013-01-02 14:00:00,12.76,12.82,12.76,12.81,2670000.0,12.76,12.82,12.76,12.81,2670000.0
2013-01-02 14:30:00,12.8,12.82,12.77,12.81,2470000.0,12.8,12.82,12.77,12.81,2470000.0
2013-01-02 15:00:00,12.81,12.82,12.78,12.79,2816000.0,12.81,12.82,12.78,12.79,2816000.0
2013-01-02 15:30:00,12.79,12.87,12.79,12.86,8620000.0,12.79,12.87,12.79,12.86,8620000.0
2013-01-03 09:30:00,12.84,12.94,12.82,12.94,7650000.0,12.84,12.94,12.82,12.94,7650000.0
2013-01-03 10:00:00,12.94,12.99,12.91,12.92,6000000.0,12.94,12.99,12.91,12.92,6000000.0
2013-01-03 10:30:00,12.93,12.96,12.91,12.95,3318000.0,12.93,12.96,12.91,12.95,3318000.0
2013-01-03 11:00:00,12.95,12.96,12.94,12.96,2754000.0,12.95,12.96,12.94,12.96,2754000.0
2013-01-03 11:30:00,12.96,13.0,12.96,12.97,3510000.0,12.96,13.0,12.96,12.97,3510000.0
2013-01-03 12:00:00,12.97,12.99,12.96,12.97,1470000.0,12.97,12.99,12.96,12.97,1470000.0
2013-01-03 12:30:00,12.98,12.99,12.96,12.97,1522000.0,12.98,12.99,12.96,12.97,1522000.0
2013-01-03 13:00:00,12.97,13.02,12.97,13.02,2950000.0,12.97,13.02,12.97,13.02,2950000.0
2013-01-03 13:30:00,13.01,13.04,13.01,13.02,1498000.0,13.01,13.04,13.01,13.02,1498000.0
2013-01-03 14:00:00,13.02,13.04,12.93,12.93,3994000.0,13.02,13.04,12.93,12.93,3994000.0
2013-01-03 14:30:00,12.94,12.94,12.9,12.94,2486000.0,12.94,12.94,12.9,12.94,2486000.0
2013-01-03 15:00:00,12.93,12.94,12.86,12.87,3552000.0,12.93,12.94,12.86,12.87,3552000.0
2013-01-03 15:30:00,12.87,12.93,12.86,12.93,7284000.0,12.87,12.93,12.86,12.93,7284000.0
2013-01-04 09:30:00,12.88,12.92,12.83,12.91,4540000.0,12.88,12.92,12.83,12.91,4540000.0
2013-01-04 10:00:00,12.91,12.96,12.87,12.93,4120000.0,12.91,12.96,12.87,12.93,4120000.0
2013-01-04 10:30:00,12.94,12.95,12.88,12.91,4160000.0,12.94,12.95,12.88,12.91,4160000.0
2013-01-04 11:00:00,12.9,12.94,12.89,12.91,2222000.0,12.9,12.94,12.89,12.91,2222000.0
2013-01-04 11:30:00,12.91,12.97,12.91,12.97,2302000.0,12.91,12.97,12.91,12.97,2302000.0
2013-01-04 12:00:00,12.97,12.99,12.95,12.97,1878000.0,12.97,12.99,12.95,12.97,1878000.0
2013-01-04 12:30:00,12.97,12.97,12.93,12.93,1286000.0,12.97,12.97,12.93,12.93,1286000.0
2013-01-04 13:00:00,12.94,12.94,12.92,12.94,1186000.0,12.94,12.94,12.92,12.94,1186000.0
2013-01-04 13:30:00,12.94,12.95,12.91,12.93,1550000.0,12.94,12.95,12.91,12.93,1550000.0
2013-01-04 14:00:00,12.93,12.96,12.92,12.95,1046000.0,12.93,12.96,12.92,12.95,1046000.0
2013-01-04 14:30:00,12.95,12.96,12.94,12.96,1240000.0,12.95,12.96,12.94,12.96,1240000.0
2013-01-04 15:00:00,12.96,12.97,12.94,12.96,2354000.0,12.96,12.97,12.94,12.96,2354000.0
2013-01-04 15:30:00,12.96,12.97,12.95,12.96,6522000.0,12.96,12.97,12.95,12.96,6522000.0
2013-01-07 09:30:00,13.15,13.42,13.13,13.42,25714000.0,13.15,13.42,13.13,13.42,25714000.0
2013-01-07 10:00:00,13.42,13.47,13.38,13.43,11496000.0,13.42,13.47,13.38,13.43,11496000.0
2013-01-07 10:30:00,13.43,13.44,13.38,13.39,5408000.0,13.43,13.44,13.38,13.39,5408000.0
2013-01-07 11:00:00,13.39,13.4,13.37,13.38,4222000.0,13.39,13.4,13.37,13.38,4222000.0
2013-01-07 11:30:00,13.38,13.39,13.32,13.34,3880000.0,13.38,13.39,13.32,13.34,3880000.0
2013-01-07 12:00:00,13.34,13.34,13.28,13.3,3978000.0,13.34,13.34,13.28,13.3,3978000.0
2013-01-07 12:30:00,13.3,13.33,13.28,13.29,2464000.0,13.3,13.33,13.28,13.29,2464000.0
2013-01-07 13:00:00,13.3,13.35,13.29,13.34,1898000.0,13.3,13.35,13.29,13.34,1898000.0
2013-01-07 13:30:00,13.34,13.37,13.28,13.34,2614000.0,13.34,13.37,13.28,13.34,2614000.0
2013-01-07 14:00:00,13.34,13.43,13.33,13.42,4044000.0,13.34,13.43,13.33,13.42,4044000.0
2013-01-07 14:30:00,13.42,13.47,13.41,13.47,6448000.0,13.42,13.47,13.41,13.47,6448000.0
2013-01-07 15:00:00,13.47,13.49,13.44,13.47,6202000.0,13.47,13.49,13.44,13.47,6202000.0
2013-01-07 15:30:00,13.47,13.48,13.41,13.43,11416000.0,13.47,13.48,13.41,13.43,11416000.0
2013-01-08 09:30:00,13.36,13.45,13.29,13.31,9824000.0,13.36,13.45,13.29,13.31,9824000.0
2013-01-08 10:00:00,13.31,13.33,13.26,13.33,5244000.0,13.31,13.33,13.26,13.33,5244000.0
2013-01-08 10:30:00,13.32,13.34,13.25,13.3,5814000.0,13.32,13.34,13.25,13.3,5814000.0
2013-01-08 11:00:00,13.3,13.31,13.18,13.19,8982000.0,13.3,13.31,13.18,13.19,8982000.0
2013-01-08 11:30:00,13.19,13.27,13.18,13.26,4276000.0,13.19,13.27,13.18,13.26,4276000.0
2013-01-08 12:00:00,13.27,13.31,13.27,13.28,2100000.0,13.27,13.31,13.27,13.28,2100000.0
2013-01-08 12:30:00,13.28,13.28,13.24,13.26,1298000.0,13.28,13.28,13.24,13.26,1298000.0
2013-01-08 13:00:00,13.25,13.34,13.25,13.31,1996000.0,13.25,13.34,13.25,13.31,1996000.0
2013-01-08 13:30:00,13.31,13.33,13.27,13.3,1734000.0,13.31,13.33,13.27,13.3,1734000.0
2013-01-08 14:00:00,13.3,13.33,13.25,13.26,2630000.0,13.3,13.33,13.25,13.26,2630000.0
2013-01-08 14:30:00,13.26,13.28,13.22,13.25,2748000.0,13.26,13.28,13.22,13.25,2748000.0
2013-01-08 15:00:00,13.25,13.33,13.25,13.3,2676000.0,13.25,13.33,13.25,13.3,2676000.0
2013-01-08 15:30:00,13.3,13.32,13.26,13.32,5578000.0,13.3,13.32,13.26,13.32,5578000.0
2013-01-09 09:30:00,13.41,13.47,13.29,13.32,9482000.0,13.41,13.47,13.29,13.32,9482000.0
2013-01-09 10:00:00,13.33,13.41,13.32,13.38,3946000.0,13.33,13.41,13.32,13.38,3946000.0
2013-01-09 10:30:00,13.38,13.4,13.35,13.37,2566000.0,13.38,13.4,13.35,13.37,2566000.0
2013-01-09 11:00:00,13.37,13.44,13.35,13.43,5214000.0,13.37,13.44,13.35,13.43,5214000.0
2013-01-09 11:30:00,13.43,13.44,13.39,13.4,2780000.0,13.43,13.44,13.39,13.4,2780000.0
2013-01-09 12:00:00,13.39,13.4,13.37,13.39,1908000.0,13.39,13.4,13.37,13.39,1908000.0
2013-01-09 12:30:00,13.39,13.4,13.34,13.36,1740000.0,13.39,13.4,13.34,13.36,1740000.0
2013-01-09 13:00:00,13.36,13.37,13.34,13.36,1126000.0,13.36,13.37,13.34,13.36,1126000.0
2013-01-09 13:30:00,13.37,13.39,13.35,13.37,1798000.0,13.37,13.39,13.35,13.37,1798000.0
2013-01-09 14:00:00,13.37,13.39,13.36,13.37,1606000.0,13.37,13.39,13.36,13.37,1606000.0
2013-01-09 14:30:00,13.37,13.38,13.32,13.33,1890000.0,13.37,13.38,13.32,13.33,1890000.0
2013-01-09 15:00:00,13.32,13.34,13.31,13.33,1980000.0,13.32,13.34,13.31,13.33,1980000.0
2013-01-09 15:30:00,13.33,13.33,13.27,13.32,5708000.0,13.33,13.33,13.27,13.32,5708000.0
2013-01-10 09:30:00,13.42,13.44,13.31,13.36,5518000.0,13.42,13.44,13.31,13.36,5518000.0
2013-01-10 10:00:00,13.37,13.37,13.23,13.23,5636000.0,13.37,13.37,13.23,13.23,5636000.0
2013-01-10 10:30:00,13.23,13.29,13.21,13.23,4414000.0,13.23,13.29,13.21,13.23,4414000.0
2013-01-10 11:00:00,13.23,13.23,13.17,13.21,3070000.0,13.23,13.23,13.17,13.21,3070000.0
2013-01-10 11:30:00,13.2,13.22,13.17,13.17,4670000.0,13.2,13.22,13.17,13.17,4670000.0
2013-01-10 12:00:00,13.17,13.25,13.15,13.22,4084000.0,13.17,13.25,13.15,13.22,4084000.0
2013-01-10 12:30:00,13.22,13.23,13.16,13.18,2908000.0,13.22,13.23,13.16,13.18,2908000.0
2013-01-10 13:00:00,13.19,13.21,13.17,13.17,2110000.0,13.19,13.21,13.17,13.17,2110000.0
2013-01-10 13:30:00,13.17,13.2,13.13,13.14,3324000.0,13.17,13.2,13.13,13.14,3324000.0
2013-01-10 14:00:00,13.14,13.17,13.12,13.12,2642000.0,13.14,13.17,13.12,13.12,2642000.0
2013-01-10 14:30:00,13.12,13.22,13.12,13.19,3202000.0,13.12,13.22,13.12,13.19,3202000.0
2013-01-10 15:00:00,13.2,13.25,13.2,13.24,2774000.0,13.2,13.25,13.2,13.24,2774000.0
2013-01-10 15:30:00,13.25,13.28,13.24,13.27,6422000.0,13.25,13.28,13.24,13.27,6422000.0
2013-01-11 09:30:00,13.25,13.34,13.21,13.29,7476000.0,13.25,13.34,13.21,13.29,7476000.0
2013-01-11 10:00:00,13.29,13.35,13.29,13.33,3774000.0,13.29,13.35,13.29,13.33,3774000.0
2013-01-11 10:30:00,13.32,13.38,13.32,13.37,3622000.0,13.32,13.38,13.32,13.37,3622000.0
2013-01-11 11:00:00,13.36,13.38,13.3,13.3,3282000.0,13.36,13.38,13.3,13.3,3282000.0
2013-01-11 11:30:00,13.3,13.37,13.29,13.37,3738000.0,13.3,13.37,13.29,13.37,3738000.0
2013-01-11 12:00:00,13.37,13.37,13.35,13.37,2132000.0,13.37,13.37,13.35,13.37,2132000.0
2013-01-11 12:30:00,13.37,13.37,13.34,13.36,1404000.0,13.37,13.37,13.34,13.36,1404000.0
2013-01-11 13:00:00,13.36,13.4,13.36,13.39,2294000.0,13.36,13.4,13.36,13.39,2294000.0
2013-01-11 13:30:00,13.39,13.42,13.36,13.38,3172000.0,13.39,13.42,13.36,13.38,3172000.0
2013-01-11 14:00:00,13.38,13.41,13.38,13.39,1502000.0,13.38,13.41,13.38,13.39,1502000.0
2013-01-11 14:30:00,13.39,13.4,13.38,13.38,1450000.0,13.39,13.4,13.38,13.38,1450000.0
2013-01-11 15:00:00,13.38,13.39,13.36,13.37,2574000.0,13.38,13.39,13.36,13.37,2574000.0
2013-01-11 15:30:00,13.37,13.4,13.37,13.4,7206000.0,13.37,13.4,13.37,13.4,7206000.0
2013-01-14 09:30:00,13.4,13.67,13.38,13.59,17214000.0,13.4,13.67,13.38,13.59,17214000.0
2013-01-14 10:00:00,13.59,13.59,13.49,13.53,6972000.0,13.59,13.59,13.49,13.53,6972000.0
2013-01-14 10:30:00,13.53,13.62,13.52,13.61,6110000.0,13.53,13.62,13.52,13.61,6110000.0
2013-01-14 11:00:00,13.61,13.67,13.59,13.66,5598000.0,13.61,13.67,13.59,13.66,5598000.0
2013-01-14 11:30:00,13.67,13.71,13.66,13.68,7646000.0,13.67,13.71,13.66,13.68,7646000.0
2013-01-14 12:00:00,13.68,13.71,13.67,13.67,6564000.0,13.68,13.71,13.67,13.67,6564000.0
2013-01-14 12:30:00,13.67,13.7,13.66,13.69,2986000.0,13.67,13.7,13.66,13.69,2986000.0
2013-01-14 13:00:00,13.69,13.71,13.66,13.7,2682000.0,13.69,13.71,13.66,13.7,2682000.0
2013-01-14 13:30:00,13.69,13.7,13.6,13.61,3656000.0,13.69,13.7,13.6,13.61,3656000.0
2013-01-14 14:00:00,13.61,13.67,13.61,13.66,2674000.0,13.61,13.67,13.61,13.66,2674000.0
2013-01-14 14:30:00,13.66,13.68,13.66,13.67,4508000.0,13.66,13.68,13.66,13.67,4508000.0
2013-01-14 15:00:00,13.67,13.69,13.64,13.65,5048000.0,13.67,13.69,13.64,13.65,5048000.0
2013-01-14 15:30:00,13.65,13.65,13.59,13.64,8224000.0,13.65,13.65,13.59,13.64,8224000.0
2013-01-15 09:30:00,13.55,13.61,13.47,13.52,7692000.0,13.55,13.61,13.47,13.52,7692000.0
2013-01-15 10:00:00,13.51,13.54,13.47,13.48,3526000.0,13.51,13.54,13.47,13.48,3526000.0
2013-01-15 10:30:00,13.48,13.53,13.47,13.53,2388000.0,13.48,13.53,13.47,13.53,2388000.0
2013-01-15 11:00:00,13.53,13.58,13.53,13.56,3948000.0,13.53,13.58,13.53,13.56,3948000.0
2013-01-15 11:30:00,13.56,13.61,13.56,13.59,3930000.0,13.56,13.61,13.56,13.59,3930000.0
2013-01-15 12:00:00,13.59,13.62,13.58,13.6,1706000.0,13.59,13.62,13.58,13.6,1706000.0
2013-01-15 12:30:00,13.6,13.64,13.6,13.6,2182000.0,13.6,13.64,13.6,13.6,2182000.0
2013-01-15 13:00:00,13.6,13.61,13.56,13.58,3028000.0,13.6,13.61,13.56,13.58,3028000.0
2013-01-15 13:30:00,13.58,13.59,13.53,13.54,2966000.0,13.58,13.59,13.53,13.54,2966000.0
2013-01-15 14:00:00,13.54,13.55,13.52,13.52,1892000.0,13.54,13.55,13.52,13.52,1892000.0
2013-01-15 14:30:00,13.53,13.58,13.52,13.58,1818000.0,13.53,13.58,13.52,13.58,1818000.0
2013-01-15 15:00:00,13.58,13.61,13.56,13.59,3086000.0,13.58,13.61,13.56,13.59,3086000.0
2013-01-15 15:30:00,13.59,13.61,13.58,13.6,4498000.0,13.59,13.61,13.58,13.6,4498000.0
2013-01-16 09:30:00,13.54,13.56,13.47,13.5,4788000.0,13.54,13.56,13.47,13.5,4788000.0
2013-01-16 10:00:00,13.5,13.53,13.48,13.51,3900000.0,13.5,13.53,13.48,13.51,3900000.0
2013-01-16 10:30:00,13.51,13.53,13.49,13.49,3530000.0,13.51,13.53,13.49,13.49,3530000.0
2013-01-16 11:00:00,13.49,13.52,13.48,13.52,2462000.0,13.49,13.52,13.48,13.52,2462000.0
2013-01-16 11:30:00,13.52,13.52,13.42,13.43,3452000.0,13.52,13.52,13.42,13.43,3452000.0
2013-01-16 12:00:00,13.44,13.45,13.41,13.43,2334000.0,13.44,13.45,13.41,13.43,2334000.0
2013-01-16 12:30:00,13.43,13.43,13.39,13.42,2268000.0,13.43,13.43,13.39,13.42,2268000.0
2013-01-16 13:00:00,13.42,13.44,13.41,13.43,1306000.0,13.42,13.44,13.41,13.43,1306000.0
2013-01-16 13:30:00,13.43,13.46,13.41,13.46,2242000.0,13.43,13.46,13.41,13.46,2242000.0
2013-01-16 14:00:00,13.45,13.48,13.44,13.47,914000.0,13.45,13.48,13.44,13.47,914000.0
2013-01-16 14:30:00,13.47,13.49,13.44,13.46,1544000.0,13.47,13.49,13.44,13.46,1544000.0
2013-01-16 15:00:00,13.46,13.46,13.42,13.42,1836000.0,13.46,13.46,13.42,13.42,1836000.0
2013-01-16 15:30:00,13.42,13.46,13.41,13.44,5750000.0,13.42,13.46,13.41,13.44,5750000.0
2013-01-17 09:30:00,13.55,13.6,13.48,13.51,7696000.0,13.55,13.6,13.48,13.51,7696000.0
2013-01-17 10:00:00,13.51,13.57,13.46,13.56,5320000.0,13.51,13.57,13.46,13.56,5320000.0
2013-01-17 10:30:00,13.56,13.56,13.48,13.5,3006000.0,13.56,13.56,13.48,13.5,3006000.0
2013-01-17 11:00:00,13.5,13.57,13.49,13.57,2300000.0,13.5,13.57,13.49,13.57,2300000.0
2013-01-17 11:30:00,13.56,13.57,13.51,13.51,1936000.0,13.56,13.57,13.51,13.51,1936000.0
2013-01-17 12:00:00,13.51,13.56,13.51,13.55,1084000.0,13.51,13.56,13.51,13.55,1084000.0
2013-01-17 12:30:00,13.56,13.57,13.55,13.56,1428000.0,13.56,13.57,13.55,13.56,1428000.0
2013-01-17 13:00:00,13.56,13.56,13.52,13.54,1304000.0,13.56,13.56,13.52,13.54,1304000.0
2013-01-17 13:30:00,13.54,13.56,13.53,13.55,1266000.0,13.54,13.56,13.53,13.55,1266000.0
2013-01-17 14:00:00,13.56,13.58,13.55,13.56,2060000.0,13.56,13.58,13.55,13.56,2060000.0
2013-01-17 14:30:00,13.56,13.59,13.56,13.57,976000.0,13.56,13.59,13.56,13.57,976000.0
2013-01-17 15:00:00,13.56,13.57,13.54,13.55,1426000.0,13.56,13.57,13.54,13.55,1426000.0
2013-01-17 15:30:00,13.55,13.56,13.52,13.52,4576000.0,13.55,13.56,13.52,13.52,4576000.0
2013-01-18 09:30:00,13.54,13.72,13.54,13.63,16736000.0,13.54,13.72,13.54,13.63,16736000.0
2013-01-18 10:00:00,13.63,13.63,13.57,13.58,3800000.0,13.63,13.63,13.57,13.58,3800000.0
2013-01-18 10:30:00,13.58,13.58,13.49,13.54,6070000.0,13.58,13.58,13.49,13.54,6070000.0
2013-01-18 11:00:00,13.54,13.54,13.5,13.51,3982000.0,13.54,13.54,13.5,13.51,3982000.0
2013-01-18 11:30:00,13.51,13.52,13.48,13.49,1994000.0,13.51,13.52,13.48,13.49,1994000.0
2013-01-18 12:00:00,13.49,13.51,13.48,13.51,1990000.0,13.49,13.51,13.48,13.51,1990000.0
2013-01-18 12:30:00,13.51,13.54,13.51,13.53,1592000.0,13.51,13.54,13.51,13.53,1592000.0
2013-01-18 13:00:00,13.53,13.57,13.53,13.55,2352000.0,13.53,13.57,13.53,13.55,2352000.0
2013-01-18 13:30:00,13.54,13.55,13.53,13.54,1826000.0,13.54,13.55,13.53,13.54,1826000.0
2013-01-18 14:00:00,13.54,13.55,13.53,13.54,1052000.0,13.54,13.55,13.53,13.54,1052000.0
2013-01-18 14:30:00,13.54,13.56,13.53,13.55,2214000.0,13.54,13.56,13.53,13.55,2214000.0
2013-01-18 15:00:00,13.55,13.57,13.55,13.57,1918000.0,13.55,13.57,13.55,13.57,1918000.0
2013-01-18 15:30:00,13.57,13.62,13.56,13.61,8256000.0,13.57,13.62,13.56,13.61,8256000.0
2013-01-22 09:30:00,13.58,13.61,13.55,13.59,6094000.0,13.58,13.61,13.55,13.59,6094000.0
2013-01-22 10:00:00,13.58,13.59,13.52,13.52,3888000.0,13.58,13.59,13.52,13.52,3888000.0
2013-01-22 10:30:00,13.52,13.56,13.51,13.54,3948000.0,13.52,13.56,13.51,13.54,3948000.0
2013-01-22 11:00:00,13.53,13.54,13.48,13.5,4532000.0,13.53,13.54,13.48,13.5,4532000.0
2013-01-22 11:30:00,13.5,13.52,13.48,13.51,2574000.0,13.5,13.52,13.48,13.51,2574000.0
2013-01-22 12:00:00,13.51,13.54,13.5,13.52,2472000.0,13.51,13.54,13.5,13.52,2472000.0
2013-01-22 12:30:00,13.52,13.54,13.5,13.51,1330000.0,13.52,13.54,13.5,13.51,1330000.0
2013-01-22 13:00:00,13.51,13.53,13.5,13.52,1166000.0,13.51,13.53,13.5,13.52,1166000.0
2013-01-22 13:30:00,13.52,13.52,13.49,13.5,1500000.0,13.52,13.52,13.49,13.5,1500000.0
2013-01-22 14:00:00,13.5,13.51,13.49,13.51,1462000.0,13.5,13.51,13.49,13.51,1462000.0
2013-01-22 14:30:00,13.51,13.51,13.49,13.5,1812000.0,13.51,13.51,13.49,13.5,1812000.0
2013-01-22 15:00:00,13.5,13.5,13.46,13.48,2468000.0,13.5,13.5,13.46,13.48,2468000.0
2013-01-22 15:30:00,13.48,13.51,13.46,13.51,4640000.0,13.48,13.51,13.46,13.51,4640000.0
2013-01-23 09:30:00,13.54,13.55,13.37,13.39,9332000.0,13.54,13.55,13.37,13.39,9332000.0
2013-01-23 10:00:00,13.39,13.4,13.33,13.34,5794000.0,13.39,13.4,13.33,13.34,5794000.0
2013-01-23 10:30:00,13.34,13.39,13.34,13.35,4352000.0,13.34,13.39,13.34,13.35,4352000.0
2013-01-23 11:00:00,13.35,13.38,13.33,13.36,3484000.0,13.35,13.38,13.33,13.36,3484000.0
2013-01-23 11:30:00,13.36,13.39,13.36,13.38,2382000.0,13.36,13.39,13.36,13.38,2382000.0
2013-01-23 12:00:00,13.37,13.41,13.37,13.38,2814000.0,13.37,13.41,13.37,13.38,2814000.0
2013-01-23 12:30:00,13.38,13.4,13.37,13.39,1722000.0,13.38,13.4,13.37,13.39,1722000.0
2013-01-23 13:00:00,13.39,13.42,13.38,13.4,1922000.0,13.39,13.42,13.38,13.4,1922000.0
2013-01-23 13:30:00,13.4,13.41,13.4,13.4,1942000.0,13.4,13.41,13.4,13.4,1942000.0
2013-01-23 14:00:00,13.4,13.41,13.38,13.39,1286000.0,13.4,13.41,13.38,13.39,1286000.0
2013-01-23 14:30:00,13.39,13.43,13.39,13.42,2706000.0,13.39,13.43,13.39,13.42,2706000.0
2013-01-23 15:00:00,13.42,13.43,13.41,13.42,3018000.0,13.42,13.43,13.41,13.42,3018000.0
2013-01-23 15:30:00,13.42,13.43,13.39,13.41,4672000.0,13.42,13.43,13.39,13.41,4672000.0
2013-01-24 09:30:00,13.47,13.82,13.47,13.73,18000000.0,13.47,13.82,13.47,13.73,18000000.0
2013-01-24 10:00:00,13.74,13.8,13.7,13.73,4672000.0,13.74,13.8,13.7,13.73,4672000.0
2013-01-24 10:30:00,13.73,13.8,13.73,13.78,4516000.0,13.73,13.8,13.73,13.78,4516000.0
2013-01-24 11:00:00,13.77,13.83,13.75,13.83,5292000.0,13.77,13.83,13.75,13.83,5292000.0
2013-01-24 11:30:00,13.82,13.83,13.79,13.8,3786000.0,13.82,13.83,13.79,13.8,3786000.0
2013-01-24 12:00:00,13.8,13.81,13.72,13.75,3476000.0,13.8,13.81,13.72,13.75,3476000.0
2013-01-24 12:30:00,13.75,13.75,13.68,13.69,3268000.0,13.75,13.75,13.68,13.69,3268000.0
2013-01-24 13:00:00,13.69,13.71,13.66,13.7,2832000.0,13.69,13.71,13.66,13.7,2832000.0
2013-01-24 13:30:00,13.7,13.71,13.6,13.63,2608000.0,13.7,13.71,13.6,13.63,2608000.0
2013-01-24 14:00:00,13.63,13.66,13.61,13.65,2330000.0,13.63,13.66,13.61,13.65,2330000.0
2013-01-24 14:30:00,13.65,13.69,13.65,13.68,2442000.0,13.65,13.69,13.65,13.68,2442000.0
2013-01-24 15:00:00,13.68,13.69,13.65,13.67,3244000.0,13.68,13.69,13.65,13.67,3244000.0
2013-01-24 15:30:00,13.67,13.73,13.67,13.67,6780000.0,13.67,13.73,13.67,13.67,6780000.0
2013-01-25 09:30:00,13.75,13.82,13.72,13.79,10072000.0,13.75,13.82,13.72,13.79,10072000.0
2013-01-25 10:00:00,13.78,13.88,13.77,13.84,9058000.0,13.78,13.88,13.77,13.84,9058000.0
2013-01-25 10:30:00,13.84,13.85,13.81,13.84,6660000.0,13.84,13.85,13.81,13.84,6660000.0
2013-01-25 11:00:00,13.83,13.87,13.83,13.86,5202000.0,13.83,13.87,13.83,13.86,5202000.0
2013-01-25 11:30:00,13.86,13.89,13.85,13.86,5464000.0,13.86,13.89,13.85,13.86,5464000.0
2013-01-25 12:00:00,13.85,14.03,13.85,13.98,8458000.0,13.85,14.03,13.85,13.98,8458000.0
2013-01-25 12:30:00,13.98,14.07,13.98,14.02,4684000.0,13.98,14.07,13.98,14.02,4684000.0
2013-01-25 13:00:00,14.03,14.14,14.02,14.08,7526000.0,14.03,14.14,14.02,14.08,7526000.0
2013-01-25 13:30:00,14.08,14.19,14.07,14.18,7032000.0,14.08,14.19,14.07,14.18,7032000.0
2013-01-25 14:00:00,14.18,14.24,14.16,14.18,7426000.0,14.18,14.24,14.16,14.18,7426000.0
2013-01-25 14:30:00,14.17,14.19,14.12,14.16,4594000.0,14.17,14.19,14.12,14.16,4594000.0
2013-01-25 15:00:00,14.16,14.17,14.12,14.16,5686000.0,14.16,14.17,14.12,14.16,5686000.0
2013-01-25 15:30:00,14.16,14.2,14.11,14.2,10338000.0,14.16,14.2,14.11,14.2,10338000.0
2013-01-28 09:30:00,14.19,14.22,14.01,14.02,13376000.0,14.19,14.22,14.01,14.02,13376000.0
2013-01-28 10:00:00,14.02,14.02,13.89,13.97,13442000.0,14.02,14.02,13.89,13.97,13442000.0
2013-01-28 10:30:00,13.97,13.97,13.88,13.92,10066000.0,13.97,13.97,13.88,13.92,10066000.0
2013-01-28 11:00:00,13.92,13.93,13.83,13.85,5870000.0,13.92,13.93,13.83,13.85,5870000.0
2013-01-28 11:30:00,13.85,13.93,13.85,13.89,4506000.0,13.85,13.93,13.85,13.89,4506000.0
2013-01-28 12:00:00,13.89,13.9,13.78,13.81,4300000.0,13.89,13.9,13.78,13.81,4300000.0
2013-01-28 12:30:00,13.81,13.88,13.81,13.83,3252000.0,13.81,13.88,13.81,13.83,3252000.0
2013-01-28 13:00:00,13.83,13.83,13.72,13.75,4370000.0,13.83,13.83,13.72,13.75,4370000.0
2013-01-28 13:30:00,13.75,13.81,13.74,13.81,2578000.0,13.75,13.81,13.74,13.81,2578000.0
2013-01-28 14:00:00,13.81,13.89,13.81,13.87,3198000.0,13.81,13.89,13.81,13.87,3198000.0
2013-01-28 14:30:00,13.87,13.88,13.82,13.86,2450000.0,13.87,13.88,13.82,13.86,2450000.0
2013-01-28 15:00:00,13.87,13.88,13.78,13.79,5494000.0,13.87,13.88,13.78,13.79,5494000.0
2013-01-28 15:30:00,13.79,13.83,13.78,13.8,5968000.0,13.79,13.83,13.78,13.8,5968000.0
2013-01-29 09:30:00,13.77,13.77,13.46,13.49,18538000.0,13.77,13.77,13.46,13.49,18538000.0
2013-01-29 10:00:00,13.49,13.57,13.41,13.49,14956000.0,13.49,13.57,13.41,13.49,14956000.0
2013-01-29 10:30:00,13.49,13.52,13.42,13.47,8038000.0,13.49,13.52,13.42,13.47,8038000.0
2013-01-29 11:00:00,13.47,13.57,13.47,13.52,7158000.0,13.47,13.57,13.47,13.52,7158000.0
2013-01-29 11:30:00,13.51,13.58,13.51,13.53,4590000.0,13.51,13.58,13.51,13.53,4590000.0
2013-01-29 12:00:00,13.53,13.55,13.47,13.49,2958000.0,13.53,13.55,13.47,13.49,2958000.0
2013-01-29 12:30:00,13.48,13.52,13.47,13.51,3508000.0,13.48,13.52,13.47,13.51,3508000.0
2013-01-29 13:00:00,13.51,13.54,13.48,13.52,3312000.0,13.51,13.54,13.48,13.52,3312000.0
2013-01-29 13:30:00,13.51,13.53,13.49,13.5,4014000.0,13.51,13.53,13.49,13.5,4014000.0
2013-01-29 14:00:00,13.5,13.51,13.44,13.49,4058000.0,13.5,13.51,13.44,13.49,4058000.0
2013-01-29 14:30:00,13.49,13.49,13.33,13.33,10140000.0,13.49,13.49,13.33,13.33,10140000.0
2013-01-29 15:00:00,13.34,13.42,13.33,13.39,9724000.0,13.34,13.42,13.33,13.39,9724000.0
2013-01-29 15:30:00,13.39,13.45,13.36,13.41,16774000.0,13.39,13.45,13.36,13.41,16774000.0
2013-01-30 09:30:00,14.16,14.21,13.65,13.66,74534000.0,14.16,14.21,13.65,13.66,74534000.0
2013-01-30 10:00:00,13.66,13.68,13.36,13.64,44420000.0,13.66,13.68,13.36,13.64,44420000.0
2013-01-30 10:30:00,13.64,13.77,13.51,13.77,20020000.0,13.64,13.77,13.51,13.77,20020000.0
2013-01-30 11:00:00,13.77,13.84,13.69,13.83,19254000.0,13.77,13.84,13.69,13.83,19254000.0
2013-01-30 11:30:00,13.83,13.9,13.78,13.81,13024000.0,13.83,13.9,13.78,13.81,13024000.0
2013-01-30 12:00:00,13.8,13.82,13.66,13.67,7760000.0,13.8,13.82,13.66,13.67,7760000.0
2013-01-30 12:30:00,13.67,13.77,13.65,13.77,7720000.0,13.67,13.77,13.65,13.77,7720000.0
2013-01-30 13:00:00,13.76,13.78,13.6,13.63,8656000.0,13.76,13.78,13.6,13.63,8656000.0
2013-01-30 13:30:00,13.63,13.72,13.56,13.72,7252000.0,13.63,13.72,13.56,13.72,7252000.0
2013-01-30 14:00:00,13.72,13.75,13.62,13.68,8084000.0,13.72,13.75,13.62,13.68,8084000.0
2013-01-30 14:30:00,13.68,13.73,13.61,13.68,6682000.0,13.68,13.73,13.61,13.68,6682000.0
2013-01-30 15:00:00,13.68,13.7,13.58,13.59,7602000.0,13.68,13.7,13.58,13.59,7602000.0
2013-01-30 15:30:00,13.59,13.65,13.54,13.64,13622000.0,13.59,13.65,13.54,13.64,13622000.0
2013-01-31 09:30:00,13.55,13.75,13.47,13.75,18590000.0,13.55,13.75,13.47,13.75,18590000.0
2013-01-31 10:00:00,13.74,13.8,13.6,13.61,12474000.0,13.74,13.8,13.6,13.61,12474000.0
2013-01-31 10:30:00,13.61,13.67,13.54,13.54,6160000.0,13.61,13.67,13.54,13.54,6160000.0
2013-01-31 11:00:00,13.53,13.55,13.49,13.5,5856000.0,13.53,13.55,13.49,13.5,5856000.0
2013-01-31 11:30:00,13.5,13.5,13.43,13.43,7428000.0,13.5,13.5,13.43,13.43,7428000.0
2013-01-31 12:00:00,13.43,13.45,13.38,13.39,5444000.0,13.43,13.45,13.38,13.39,5444000.0
2013-01-31 12:30:00,13.39,13.41,13.28,13.4,13460000.0,13.39,13.41,13.28,13.4,13460000.0
2013-01-31 13:00:00,13.41,13.43,13.33,13.37,6792000.0,13.41,13.43,13.33,13.37,6792000.0
2013-01-31 13:30:00,13.37,13.43,13.33,13.4,6128000.0,13.37,13.43,13.33,13.4,6128000.0
2013-01-31 14:00:00,13.4,13.4,13.31,13.33,6004000.0,13.4,13.4,13.31,13.33,6004000.0
2013-01-31 14:30:00,13.33,13.34,13.28,13.29,6396000.0,13.33,13.34,13.28,13.29,6396000.0
2013-01-31 15:00:00,13.29,13.29,13.19,13.21,12024000.0,13.29,13.29,13.19,13.21,12024000.0
2013-01-31 15:30:00,13.21,13.31,13.2,13.28,16878000.0,13.21,13.31,13.2,13.28,16878000.0
2013-02-01 09:30:00,13.42,13.45,13.22,13.22,17982000.0,13.42,13.45,13.22,13.22,17982000.0
2013-02-01 10:00:00,13.23,13.28,13.15,13.16,15196000.0,13.23,13.28,13.15,13.16,15196000.0
2013-02-01 10:30:00,13.16,13.27,13.14,13.25,10616000.0,13.16,13.27,13.14,13.25,10616000.0
2013-02-01 11:00:00,13.25,13.29,13.2,13.2,6860000.0,13.25,13.29,13.2,13.2,6860000.0
2013-02-01 11:30:00,13.2,13.33,13.16,13.3,11232000.0,13.2,13.33,13.16,13.3,11232000.0
2013-02-01 12:00:00,13.3,13.33,13.28,13.3,5442000.0,13.3,13.33,13.28,13.3,5442000.0
2013-02-01 12:30:00,13.29,13.32,13.29,13.31,5176000.0,13.29,13.32,13.29,13.31,5176000.0
2013-02-01 13:00:00,13.31,13.33,13.24,13.27,5438000.0,13.31,13.33,13.24,13.27,5438000.0
2013-02-01 13:30:00,13.27,13.31,13.25,13.27,9372000.0,13.27,13.31,13.25,13.27,9372000.0
2013-02-01 14:00:00,13.27,13.28,13.26,13.27,2908000.0,13.27,13.28,13.26,13.27,2908000.0
2013-02-01 14:30:00,13.27,13.27,13.22,13.22,4702000.0,13.27,13.27,13.22,13.22,4702000.0
2013-02-01 15:00:00,13.22,13.25,13.18,13.18,5142000.0,13.22,13.25,13.18,13.18,5142000.0
2013-02-01 15:30:00,13.19,13.25,13.17,13.24,13438000.0,13.19,13.25,13.17,13.24,13438000.0
2013-02-04 09:30:00,13.14,13.23,13.07,13.12,9800000.0,13.14,13.23,13.07,13.12,9800000.0
2013-02-04 10:00:00,13.12,13.19,13.06,13.15,7146000.0,13.12,13.19,13.06,13.15,7146000.0
2013-02-04 10:30:00,13.15,13.19,13.1,13.11,5908000.0,13.15,13.19,13.1,13.11,5908000.0
2013-02-04 11:00:00,13.1,13.12,13.06,13.08,5276000.0,13.1,13.12,13.06,13.08,5276000.0
2013-02-04 11:30:00,13.07,13.07,12.98,12.99,7464000.0,13.07,13.07,12.98,12.99,7464000.0
2013-02-04 12:00:00,12.99,13.03,12.97,13.02,4318000.0,12.99,13.03,12.97,13.02,4318000.0
2013-02-04 12:30:00,13.02,13.04,12.98,13.0,2282000.0,13.02,13.04,12.98,13.0,2282000.0
2013-02-04 13:00:00,13.0,13.04,12.99,13.0,2722000.0,13.0,13.04,12.99,13.0,2722000.0
2013-02-04 13:30:00,13.0,13.0,12.95,12.99,3544000.0,13.0,13.0,12.95,12.99,3544000.0
2013-02-04 14:00:00,12.99,13.0,12.95,13.0,4554000.0,12.99,13.0,12.95,13.0,4554000.0
2013-02-04 14:30:00,13.0,13.01,12.97,13.0,3504000.0,13.0,13.01,12.97,13.0,3504000.0
2013-02-04 15:00:00,13.0,13.04,12.98,13.02,3320000.0,13.0,13.04,12.98,13.02,3320000.0
2013-02-04 15:30:00,13.02,13.02,12.97,13.0,9560000.0,13.02,13.02,12.97,13.0,9560000.0
2013-02-05 09:30:00,13.12,13.22,13.07,13.17,12092000.0,13.12,13.22,13.07,13.17,12092000.0
2013-02-05 10:00:00,13.17,13.28,13.16,13.26,8024000.0,13.17,13.28,13.16,13.26,8024000.0
2013-02-05 10:30:00,13.26,13.35,13.21,13.32,7606000.0,13.26,13.35,13.21,13.32,7606000.0
2013-02-05 11:00:00,13.32,13.39,13.32,13.33,7538000.0,13.32,13.39,13.32,13.33,7538000.0
2013-02-05 11:30:00,13.33,13.34,13.21,13.26,7794000.0,13.33,13.34,13.21,13.26,7794000.0
2013-02-05 12:00:00,13.26,13.34,13.25,13.3,5272000.0,13.26,13.34,13.25,13.3,5272000.0
2013-02-05 12:30:00,13.3,13.35,13.29,13.3,3018000.0,13.3,13.35,13.29,13.3,3018000.0
2013-02-05 13:00:00,13.3,13.35,13.3,13.33,2216000.0,13.3,13.35,13.3,13.33,2216000.0
2013-02-05 13:30:00,13.33,13.34,13.29,13.29,1974000.0,13.33,13.34,13.29,13.29,1974000.0
2013-02-05 14:00:00,13.29,13.37,13.29,13.36,2620000.0,13.29,13.37,13.29,13.36,2620000.0
2013-02-05 14:30:00,13.36,13.4,13.34,13.35,5000000.0,13.36,13.4,13.34,13.35,5000000.0
2013-02-05 15:00:00,13.35,13.38,13.33,13.34,3040000.0,13.35,13.38,13.33,13.34,3040000.0
2013-02-05 15:30:00,13.34,13.35,13.32,13.34,9778000.0,13.34,13.35,13.32,13.34,9778000.0
2013-02-06 09:30:00,13.26,13.34,13.25,13.26,7588000.0,13.26,13.34,13.25,13.26,7588000.0
2013-02-06 10:00:00,13.27,13.31,13.21,13.22,8062000.0,13.27,13.31,13.21,13.22,8062000.0
2013-02-06 10:30:00,13.22,13.24,13.12,13.2,5802000.0,13.22,13.24,13.12,13.2,5802000.0
2013-02-06 11:00:00,13.21,13.24,13.17,13.19,3756000.0,13.21,13.24,13.17,13.19,3756000.0
2013-02-06 11:30:00,13.19,13.22,13.16,13.2,2106000.0,13.19,13.22,13.16,13.2,2106000.0
2013-02-06 12:00:00,13.2,13.21,13.16,13.17,2640000.0,13.2,13.21,13.16,13.17,2640000.0
2013-02-06 12:30:00,13.18,13.19,13.11,13.11,2782000.0,13.18,13.19,13.11,13.11,2782000.0
2013-02-06 13:00:00,13.11,13.13,13.07,13.08,2934000.0,13.11,13.13,13.07,13.08,2934000.0
2013-02-06 13:30:00,13.08,13.12,13.06,13.09,2660000.0,13.08,13.12,13.06,13.09,2660000.0
2013-02-06 14:00:00,13.09,13.13,13.06,13.06,1926000.0,13.09,13.13,13.06,13.06,1926000.0
2013-02-06 14:30:00,13.06,13.11,13.06,13.11,1682000.0,13.06,13.11,13.06,13.11,1682000.0
2013-02-06 15:00:00,13.11,13.12,13.08,13.12,2474000.0,13.11,13.12,13.08,13.12,2474000.0
2013-02-06 15:30:00,13.12,13.12,13.08,13.11,5920000.0,13.12,13.12,13.08,13.11,5920000.0
2013-02-07 09:30:00,13.18,13.21,12.93,12.95,11184000.0,13.18,13.21,12.93,12.95,11184000.0
2013-02-07 10:00:00,12.95,12.96,12.76,12.81,11060000.0,12.95,12.96,12.76,12.81,11060000.0
2013-02-07 10:30:00,12.81,12.87,12.79,12.86,8342000.0,12.81,12.87,12.79,12.86,8342000.0
2013-02-07 11:00:00,12.86,12.97,12.85,12.91,8626000.0,12.86,12.97,12.85,12.91,8626000.0
2013-02-07 11:30:00,12.91,12.97,12.88,12.97,4228000.0,12.91,12.97,12.88,12.97,4228000.0
2013-02-07 12:00:00,12.97,13.02,12.96,13.01,4546000.0,12.97,13.02,12.96,13.01,4546000.0
2013-02-07 12:30:00,13.01,13.06,13.0,13.04,4002000.0,13.01,13.06,13.0,13.04,4002000.0
2013-02-07 13:00:00,13.04,13.04,12.95,12.99,3046000.0,13.04,13.04,12.95,12.99,3046000.0
2013-02-07 13:30:00,13.0,13.01,12.94,13.01,2622000.0,13.0,13.01,12.94,13.01,2622000.0
2013-02-07 14:00:00,13.01,13.04,12.96,12.98,3108000.0,13.01,13.04,12.96,12.98,3108000.0
2013-02-07 14:30:00,12.98,13.0,12.93,12.99,3000000.0,12.98,13.0,12.93,12.99,3000000.0
2013-02-07 15:00:00,12.99,13.0,12.96,12.97,3126000.0,12.99,13.0,12.96,12.97,3126000.0
2013-02-07 15:30:00,12.97,13.03,12.94,13.01,7944000.0,12.97,13.03,12.94,13.01,7944000.0
2013-02-08 09:30:00,13.07,13.19,13.07,13.18,7900000.0,13.07,13.19,13.07,13.18,7900000.0
2013-02-08 10:00:00,13.18,13.26,13.13,13.15,9738000.0,13.18,13.26,13.13,13.15,9738000.0
2013-02-08 10:30:00,13.14,13.21,13.12,13.15,4192000.0,13.14,13.21,13.12,13.15,4192000.0
2013-02-08 11:00:00,13.15,13.18,13.14,13.15,3074000.0,13.15,13.18,13.14,13.15,3074000.0
2013-02-08 11:30:00,13.15,13.15,13.11,13.11,2830000.0,13.15,13.15,13.11,13.11,2830000.0
2013-02-08 12:00:00,13.11,13.12,13.03,13.07,5702000.0,13.11,13.12,13.03,13.07,5702000.0
2013-02-08 12:30:00,13.08,13.11,13.03,13.11,3620000.0,13.08,13.11,13.03,13.11,3620000.0
2013-02-08 13:00:00,13.11,13.16,13.1,13.12,5428000.0,13.11,13.16,13.1,13.12,5428000.0
2013-02-08 13:30:00,13.12,13.17,13.11,13.12,5300000.0,13.12,13.17,13.11,13.12,5300000.0
2013-02-08 14:00:00,13.12,13.15,13.12,13.14,4380000.0,13.12,13.15,13.12,13.14,4380000.0
2013-02-08 14:30:00,13.14,13.15,13.08,13.09,6004000.0,13.14,13.15,13.08,13.09,6004000.0
2013-02-08 15:00:00,13.1,13.11,13.07,13.08,6030000.0,13.1,13.11,13.07,13.08,6030000.0
2013-02-08 15:30:00,13.09,13.12,13.08,13.1,8652000.0,13.09,13.12,13.08,13.1,8652000.0
2013-02-11 09:30:00,13.16,13.16,12.9,12.93,7392000.0,13.16,13.16,12.9,12.93,7392000.0
2013-02-11 10:00:00,12.92,12.95,12.91,12.94,8012000.0,12.92,12.95,12.91,12.94,8012000.0
2013-02-11 10:30:00,12.94,12.97,12.88,12.94,7566000.0,12.94,12.97,12.88,12.94,7566000.0
2013-02-11 11:00:00,12.94,12.94,12.86,12.91,6596000.0,12.94,12.94,12.86,12.91,6596000.0
2013-02-11 11:30:00,12.91,12.95,12.88,12.93,3760000.0,12.91,12.95,12.88,12.93,3760000.0
2013-02-11 12:00:00,12.93,12.94,12.88,12.89,4754000.0,12.93,12.94,12.88,12.89,4754000.0
2013-02-11 12:30:00,12.89,12.92,12.85,12.89,3316000.0,12.89,12.92,12.85,12.89,3316000.0
2013-02-11 13:00:00,12.9,12.92,12.88,12.9,2140000.0,12.9,12.92,12.88,12.9,2140000.0
2013-02-11 13:30:00,12.9,12.9,12.83,12.86,3012000.0,12.9,12.9,12.83,12.86,3012000.0
2013-02-11 14:00:00,12.86,12.89,12.85,12.87,2382000.0,12.86,12.89,12.85,12.87,2382000.0
2013-02-11 14:30:00,12.87,12.88,12.84,12.85,3608000.0,12.87,12.88,12.84,12.85,3608000.0
2013-02-11 15:00:00,12.84,12.88,12.84,12.87,4226000.0,12.84,12.88,12.84,12.87,4226000.0
2013-02-11 15:30:00,12.87,12.88,12.85,12.86,7864000.0,12.87,12.88,12.85,12.86,7864000.0
2013-02-12 09:30:00,12.96,12.97,12.85,12.94,7066000.0,12.96,12.97,12.85,12.94,7066000.0
2013-02-12 10:00:00,12.94,12.95,12.9,12.91,6932000.0,12.94,12.95,12.9,12.91,6932000.0
2013-02-12 10:30:00,12.91,13.01,12.9,13.0,6470000.0,12.91,13.01,12.9,13.0,6470000.0
2013-02-12 11:00:00,13.0,13.01,12.95,12.97,3070000.0,13.0,13.01,12.95,12.97,3070000.0
2013-02-12 11:30:00,12.97,13.0,12.94,12.99,3324000.0,12.97,13.0,12.94,12.99,3324000.0
2013-02-12 12:00:00,12.98,13.0,12.94,12.96,3530000.0,12.98,13.0,12.94,12.96,3530000.0
2013-02-12 12:30:00,12.96,13.01,12.96,12.99,2576000.0,12.96,13.01,12.96,12.99,2576000.0
2013-02-12 13:00:00,12.99,13.0,12.96,12.98,1844000.0,12.99,13.0,12.96,12.98,1844000.0
2013-02-12 13:30:00,12.98,12.99,12.93,12.93,2470000.0,12.98,12.99,12.93,12.93,2470000.0
2013-02-12 14:00:00,12.93,12.95,12.91,12.93,2764000.0,12.93,12.95,12.91,12.93,2764000.0
2013-02-12 14:30:00,12.93,12.97,12.93,12.95,1988000.0,12.93,12.97,12.93,12.95,1988000.0
2013-02-12 15:00:00,12.95,12.96,12.93,12.94,2968000.0,12.95,12.96,12.93,12.94,2968000.0
2013-02-12 15:30:00,12.94,12.94,12.9,12.94,7158000.0,12.94,12.94,12.9,12.94,7158000.0
2013-02-13 09:30:00,13.08,13.34,13.02,13.32,19208000.0,13.08,13.34,13.02,13.32,19208000.0
2013-02-13 10:00:00,13.32,13.35,13.28,13.31,8916000.0,13.32,13.35,13.28,13.31,8916000.0
2013-02-13 10:30:00,13.31,13.46,13.26,13.33,14002000.0,13.31,13.46,13.26,13.33,14002000.0
2013-02-13 11:00:00,13.32,13.33,13.21,13.27,8894000.0,13.32,13.33,13.21,13.27,8894000.0
2013-02-13 11:30:00,13.27,13.32,13.21,13.31,4844000.0,13.27,13.32,13.21,13.31,4844000.0
2013-02-13 12:00:00,13.31,13.34,13.29,13.3,3786000.0,13.31,13.34,13.29,13.3,3786000.0
2013-02-13 12:30:00,13.3,13.38,13.26,13.34,5370000.0,13.3,13.38,13.26,13.34,5370000.0
2013-02-13 13:00:00,13.34,13.39,13.33,13.37,3240000.0,13.34,13.39,13.33,13.37,3240000.0
2013-02-13 13:30:00,13.37,13.44,13.37,13.4,4906000.0,13.37,13.44,13.37,13.4,4906000.0
2013-02-13 14:00:00,13.39,13.41,13.32,13.35,2676000.0,13.39,13.41,13.32,13.35,2676000.0
2013-02-13 14:30:00,13.35,13.4,13.31,13.37,3542000.0,13.35,13.4,13.31,13.37,3542000.0
2013-02-13 15:00:00,13.37,13.43,13.36,13.38,4526000.0,13.37,13.43,13.36,13.38,4526000.0
2013-02-13 15:30:00,13.38,13.5,13.36,13.48,15334000.0,13.38,13.5,13.36,13.48,15334000.0
2013-02-14 09:30:00,13.37,13.47,13.31,13.33,9012000.0,13.37,13.47,13.31,13.33,9012000.0
2013-02-14 10:00:00,13.33,13.4,13.27,13.38,6606000.0,13.33,13.4,13.27,13.38,6606000.0
2013-02-14 10:30:00,13.38,13.45,13.35,13.4,4888000.0,13.38,13.45,13.35,13.4,4888000.0
2013-02-14 11:00:00,13.4,13.45,13.36,13.43,5196000.0,13.4,13.45,13.36,13.43,5196000.0
2013-02-14 11:30:00,13.43,13.45,13.4,13.43,2874000.0,13.43,13.45,13.4,13.43,2874000.0
2013-02-14 12:00:00,13.43,13.47,13.41,13.44,3346000.0,13.43,13.47,13.41,13.44,3346000.0
2013-02-14 12:30:00,13.44,13.51,13.43,13.51,4152000.0,13.44,13.51,13.43,13.51,4152000.0
2013-02-14 13:00:00,13.5,13.53,13.46,13.47,3794000.0,13.5,13.53,13.46,13.47,3794000.0
2013-02-14 13:30:00,13.48,13.51,13.47,13.48,2584000.0,13.48,13.51,13.47,13.48,2584000.0
2013-02-14 14:00:00,13.47,13.51,13.47,13.49,3438000.0,13.47,13.51,13.47,13.49,3438000.0
2013-02-14 14:30:00,13.49,13.5,13.47,13.49,2398000.0,13.49,13.5,13.47,13.49,2398000.0
2013-02-14 15:00:00,13.49,13.53,13.49,13.51,2904000.0,13.49,13.53,13.49,13.51,2904000.0
2013-02-14 15:30:00,13.51,13.52,13.45,13.46,6870000.0,13.51,13.52,13.45,13.46,6870000.0
2013-02-15 09:30:00,13.38,13.45,13.31,13.35,15376000.0,13.38,13.45,13.31,13.35,15376000.0
2013-02-15 10:00:00,13.36,13.38,13.31,13.34,5684000.0,13.36,13.38,13.31,13.34,5684000.0
2013-02-15 10:30:00,13.34,13.34,13.27,13.32,6934000.0,13.34,13.34,13.27,13.32,6934000.0
2013-02-15 11:00:00,13.31,13.34,13.29,13.3,4288000.0,13.31,13.34,13.29,13.3,4288000.0
2013-02-15 11:30:00,13.31,13.31,13.23,13.25,4462000.0,13.31,13.31,13.23,13.25,4462000.0
2013-02-15 12:00:00,13.25,13.26,13.21,13.26,2482000.0,13.25,13.26,13.21,13.26,2482000.0
2013-02-15 12:30:00,13.26,13.27,13.23,13.24,3046000.0,13.26,13.27,13.23,13.24,3046000.0
2013-02-15 13:00:00,13.24,13.28,13.24,13.27,2314000.0,13.24,13.28,13.24,13.27,2314000.0
2013-02-15 13:30:00,13.27,13.31,13.27,13.31,2240000.0,13.27,13.31,13.27,13.31,2240000.0
2013-02-15 14:00:00,13.31,13.32,13.16,13.16,7816000.0,13.31,13.32,13.16,13.16,7816000.0
2013-02-15 14:30:00,13.16,13.23,13.16,13.23,5890000.0,13.16,13.23,13.16,13.23,5890000.0
2013-02-15 15:00:00,13.23,13.24,13.19,13.22,3586000.0,13.23,13.24,13.19,13.22,3586000.0
2013-02-15 15:30:00,13.22,13.27,13.22,13.26,9838000.0,13.22,13.27,13.22,13.26,9838000.0
2013-02-19 09:30:00,13.3,13.4,13.22,13.36,8162000.0,13.3,13.4,13.22,13.36,8162000.0
2013-02-19 10:00:00,13.35,13.4,13.3,13.39,5442000.0,13.35,13.4,13.3,13.39,5442000.0
2013-02-19 10:30:00,13.39,13.42,13.34,13.36,4842000.0,13.39,13.42,13.34,13.36,4842000.0
2013-02-19 11:00:00,13.36,13.39,13.35,13.38,3964000.0,13.36,13.39,13.35,13.38,3964000.0
2013-02-19 11:30:00,13.38,13.38,13.34,13.36,3412000.0,13.38,13.38,13.34,13.36,3412000.0
2013-02-19 12:00:00,13.37,13.37,13.33,13.34,3670000.0,13.37,13.37,13.33,13.34,3670000.0
2013-02-19 12:30:00,13.34,13.37,13.33,13.37,2576000.0,13.34,13.37,13.33,13.37,2576000.0
2013-02-19 13:00:00,13.37,13.37,13.36,13.37,1256000.0,13.37,13.37,13.36,13.37,1256000.0
2013-02-19 13:30:00,13.37,13.38,13.35,13.37,1760000.0,13.37,13.38,13.35,13.37,1760000.0
2013-02-19 14:00:00,13.37,13.44,13.37,13.42,2962000.0,13.37,13.44,13.37,13.42,2962000.0
2013-02-19 14:30:00,13.42,13.46,13.42,13.45,2828000.0,13.42,13.46,13.42,13.45,2828000.0
2013-02-19 15:00:00,13.44,13.46,13.42,13.42,2720000.0,13.44,13.46,13.42,13.42,2720000.0
2013-02-19 15:30:00,13.42,13.51,13.4,13.49,8820000.0,13.42,13.51,13.4,13.49,8820000.0
2013-02-20 09:30:00,13.51,13.69,13.49,13.62,14996000.0,13.51,13.69,13.49,13.62,14996000.0
2013-02-20 10:00:00,13.62,13.71,13.61,13.71,8214000.0,13.62,13.71,13.61,13.71,8214000.0
2013-02-20 10:30:00,13.71,13.72,13.62,13.62,6218000.0,13.71,13.72,13.62,13.62,6218000.0
2013-02-20 11:00:00,13.62,13.63,13.55,13.57,4946000.0,13.62,13.63,13.55,13.57,4946000.0
2013-02-20 11:30:00,13.57,13.57,13.43,13.49,6164000.0,13.57,13.57,13.43,13.49,6164000.0
2013-02-20 12:00:00,13.49,13.59,13.47,13.56,3656000.0,13.49,13.59,13.47,13.56,3656000.0
2013-02-20 12:30:00,13.57,13.59,13.54,13.56,1620000.0,13.57,13.59,13.54,13.56,1620000.0
2013-02-20 13:00:00,13.56,13.56,13.5,13.52,1496000.0,13.56,13.56,13.5,13.52,1496000.0
2013-02-20 13:30:00,13.52,13.53,13.49,13.5,1916000.0,13.52,13.53,13.49,13.5,1916000.0
2013-02-20 14:00:00,13.5,13.54,13.46,13.49,2978000.0,13.5,13.54,13.46,13.49,2978000.0
2013-02-20 14:30:00,13.49,13.5,13.39,13.41,3262000.0,13.49,13.5,13.39,13.41,3262000.0
2013-02-20 15:00:00,13.4,13.4,13.35,13.36,3866000.0,13.4,13.4,13.35,13.36,3866000.0
2013-02-20 15:30:00,13.36,13.38,13.32,13.32,6154000.0,13.36,13.38,13.32,13.32,6154000.0
2013-02-21 09:30:00,13.27,13.33,13.22,13.27,14114000.0,13.27,13.33,13.22,13.27,14114000.0
2013-02-21 10:00:00,13.27,13.37,13.22,13.35,6888000.0,13.27,13.37,13.22,13.35,6888000.0
2013-02-21 10:30:00,13.36,13.47,13.35,13.41,5006000.0,13.36,13.47,13.35,13.41,5006000.0
2013-02-21 11:00:00,13.41,13.42,13.3,13.3,2696000.0,13.41,13.42,13.3,13.3,2696000.0
2013-02-21 11:30:00,13.31,13.33,13.28,13.31,4852000.0,13.31,13.33,13.28,13.31,4852000.0
2013-02-21 12:00:00,13.31,13.32,13.23,13.26,8480000.0,13.31,13.32,13.23,13.26,8480000.0
2013-02-21 12:30:00,13.26,13.27,13.2,13.26,4500000.0,13.26,13.27,13.2,13.26,4500000.0
2013-02-21 13:00:00,13.26,13.28,13.22,13.24,4134000.0,13.26,13.28,13.22,13.24,4134000.0
2013-02-21 13:30:00,13.25,13.26,13.21,13.23,1742000.0,13.25,13.26,13.21,13.23,1742000.0
2013-02-21 14:00:00,13.23,13.24,13.16,13.22,2554000.0,13.23,13.24,13.16,13.22,2554000.0
2013-02-21 14:30:00,13.22,13.26,13.21,13.26,2512000.0,13.22,13.26,13.21,13.26,2512000.0
2013-02-21 15:00:00,13.26,13.32,13.23,13.32,3552000.0,13.26,13.32,13.23,13.32,3552000.0
2013-02-21 15:30:00,13.32,13.33,13.27,13.29,6656000.0,13.32,13.33,13.27,13.29,6656000.0
2013-02-22 09:30:00,13.33,13.36,13.17,13.21,9198000.0,13.33,13.36,13.17,13.21,9198000.0
2013-02-22 10:00:00,13.21,13.22,13.17,13.18,6178000.0,13.21,13.22,13.17,13.18,6178000.0
2013-02-22 10:30:00,13.18,13.21,13.13,13.13,7296000.0,13.18,13.21,13.13,13.13,7296000.0
2013-02-22 11:00:00,13.13,13.16,13.08,13.13,6900000.0,13.13,13.16,13.08,13.13,6900000.0
2013-02-22 11:30:00,13.13,13.19,13.13,13.17,4098000.0,13.13,13.19,13.13,13.17,4098000.0
2013-02-22 12:00:00,13.17,13.19,13.16,13.16,2936000.0,13.17,13.19,13.16,13.16,2936000.0
2013-02-22 12:30:00,13.16,13.21,13.16,13.19,2366000.0,13.16,13.21,13.16,13.19,2366000.0
2013-02-22 13:00:00,13.19,13.24,13.19,13.23,2120000.0,13.19,13.24,13.19,13.23,2120000.0
2013-02-22 13:30:00,13.23,13.27,13.23,13.25,2474000.0,13.23,13.27,13.23,13.25,2474000.0
2013-02-22 14:00:00,13.25,13.26,13.22,13.23,2106000.0,13.25,13.26,13.22,13.23,2106000.0
2013-02-22 14:30:00,13.23,13.24,13.2,13.22,2108000.0,13.23,13.24,13.2,13.22,2108000.0
2013-02-22 15:00:00,13.22,13.25,13.22,13.24,2100000.0,13.22,13.25,13.22,13.24,2100000.0
2013-02-22 15:30:00,13.24,13.28,13.24,13.27,6146000.0,13.24,13.28,13.24,13.27,6146000.0
2013-02-25 09:30:00,13.35,13.43,13.34,13.38,9152000.0,13.35,13.43,13.34,13.38,9152000.0
2013-02-25 10:00:00,13.37,13.42,13.34,13.34,5790000.0,13.37,13.42,13.34,13.34,5790000.0
2013-02-25 10:30:00,13.35,13.35,13.26,13.3,3912000.0,13.35,13.35,13.26,13.3,3912000.0
2013-02-25 11:00:00,13.3,13.37,13.26,13.35,4034000.0,13.3,13.37,13.26,13.35,4034000.0
2013-02-25 11:30:00,13.35,13.35,13.21,13.23,3372000.0,13.35,13.35,13.21,13.23,3372000.0
2013-02-25 12:00:00,13.23,13.26,13.21,13.25,3250000.0,13.23,13.26,13.21,13.25,3250000.0
2013-02-25 12:30:00,13.25,13.27,13.21,13.26,2854000.0,13.25,13.27,13.21,13.26,2854000.0
2013-02-25 13:00:00,13.25,13.29,13.25,13.25,2602000.0,13.25,13.29,13.25,13.25,2602000.0
2013-02-25 13:30:00,13.25,13.26,13.17,13.18,1618000.0,13.25,13.26,13.17,13.18,1618000.0
2013-02-25 14:00:00,13.18,13.18,13.13,13.18,2602000.0,13.18,13.18,13.13,13.18,2602000.0
2013-02-25 14:30:00,13.18,13.21,13.15,13.17,2540000.0,13.18,13.21,13.15,13.17,2540000.0
2013-02-25 15:00:00,13.18,13.19,13.06,13.07,3736000.0,13.18,13.19,13.06,13.07,3736000.0
2013-02-25 15:30:00,13.07,13.08,12.98,12.99,9528000.0,13.07,13.08,12.98,12.99,9528000.0
2013-02-26 09:30:00,13.04,13.1,12.88,13.0,10948000.0,13.04,13.1,12.88,13.0,10948000.0
2013-02-26 10:00:00,13.01,13.06,12.89,12.91,11534000.0,13.01,13.06,12.89,12.91,11534000.0
2013-02-26 10:30:00,12.91,13.0,12.88,12.95,4318000.0,12.91,13.0,12.88,12.95,4318000.0
2013-02-26 11:00:00,12.94,12.95,12.84,12.84,5836000.0,12.94,12.95,12.84,12.84,5836000.0
2013-02-26 11:30:00,12.85,12.88,12.79,12.84,4632000.0,12.85,12.88,12.79,12.84,4632000.0
2013-02-26 12:00:00,12.85,12.9,12.83,12.88,3096000.0,12.85,12.9,12.83,12.88,3096000.0
2013-02-26 12:30:00,12.88,12.94,12.87,12.89,3528000.0,12.88,12.94,12.87,12.89,3528000.0
2013-02-26 13:00:00,12.89,12.94,12.86,12.89,2020000.0,12.89,12.94,12.86,12.89,2020000.0
2013-02-26 13:30:00,12.89,13.01,12.88,12.94,3760000.0,12.89,13.01,12.88,12.94,3760000.0
2013-02-26 14:00:00,12.94,12.99,12.93,12.95,3010000.0,12.94,12.99,12.93,12.95,3010000.0
2013-02-26 14:30:00,12.95,12.97,12.92,12.94,2302000.0,12.95,12.97,12.92,12.94,2302000.0
2013-02-26 15:00:00,12.94,12.97,12.9,12.95,2312000.0,12.94,12.97,12.9,12.95,2312000.0
2013-02-26 15:30:00,12.95,13.0,12.92,12.97,5406000.0,12.95,13.0,12.92,12.97,5406000.0
2013-02-27 09:30:00,12.97,12.97,12.84,12.88,5152000.0,12.97,12.97,12.84,12.88,5152000.0
2013-02-27 10:00:00,12.89,13.08,12.88,13.07,7878000.0,12.89,13.08,12.88,13.07,7878000.0
2013-02-27 10:30:00,13.07,13.2,13.07,13.09,6816000.0,13.07,13.2,13.07,13.09,6816000.0
2013-02-27 11:00:00,13.09,13.19,13.08,13.15,4484000.0,13.09,13.19,13.08,13.15,4484000.0
2013-02-27 11:30:00,13.15,13.19,13.12,13.15,2018000.0,13.15,13.19,13.12,13.15,2018000.0
2013-02-27 12:00:00,13.15,13.24,13.14,13.22,3290000.0,13.15,13.24,13.14,13.22,3290000.0
2013-02-27 12:30:00,13.22,13.25,13.16,13.18,3330000.0,13.22,13.25,13.16,13.18,3330000.0
2013-02-27 13:00:00,13.18,13.24,13.17,13.21,2740000.0,13.18,13.24,13.17,13.21,2740000.0
2013-02-27 13:30:00,13.22,13.26,13.21,13.24,2152000.0,13.22,13.26,13.21,13.24,2152000.0
2013-02-27 14:00:00,13.24,13.27,13.22,13.25,2508000.0,13.24,13.27,13.22,13.25,2508000.0
2013-02-27 14:30:00,13.25,13.29,13.24,13.28,1818000.0,13.25,13.29,13.24,13.28,1818000.0
2013-02-27 15:00:00,13.29,13.29,13.2,13.22,4696000.0,13.29,13.29,13.2,13.22,4696000.0
2013-02-27 15:30:00,13.22,13.24,13.16,13.16,6770000.0,13.22,13.24,13.16,13.16,6770000.0
2013-02-28 09:30:00,13.08,13.24,13.03,13.17,8448000.0,13.08,13.24,13.03,13.17,8448000.0
2013-02-28 10:00:00,13.16,13.23,13.1,13.2,6818000.0,13.16,13.23,13.1,13.2,6818000.0
2013-02-28 10:30:00,13.19,13.23,13.17,13.2,3108000.0,13.19,13.23,13.17,13.2,3108000.0
2013-02-28 11:00:00,13.2,13.25,13.18,13.21,2084000.0,13.2,13.25,13.18,13.21,2084000.0
2013-02-28 11:30:00,13.2,13.24,13.19,13.23,1384000.0,13.2,13.24,13.19,13.23,1384000.0
2013-02-28 12:00:00,13.23,13.25,13.22,13.24,2152000.0,13.23,13.25,13.22,13.24,2152000.0
2013-02-28 12:30:00,13.24,13.28,13.23,13.27,2860000.0,13.24,13.28,13.23,13.27,2860000.0
2013-02-28 13:00:00,13.26,13.33,13.24,13.32,2724000.0,13.26,13.33,13.24,13.32,2724000.0
2013-02-28 13:30:00,13.31,13.35,13.31,13.33,2364000.0,13.31,13.35,13.31,13.33,2364000.0
2013-02-28 14:00:00,13.33,13.34,13.3,13.32,1740000.0,13.33,13.34,13.3,13.32,1740000.0
2013-02-28 14:30:00,13.32,13.33,13.24,13.25,2310000.0,13.32,13.33,13.24,13.25,2310000.0
2013-02-28 15:00:00,13.26,13.26,13.2,13.25,2460000.0,13.26,13.26,13.2,13.25,2460000.0
2013-02-28 15:30:00,13.24,13.26,13.21,13.21,4264000.0,13.24,13.26,13.21,13.21,4264000.0
2013-03-01 09:30:00,13.17,13.2,13.05,13.11,8836000.0,13.17,13.2,13.05,13.11,8836000.0
2013-03-01 10:00:00,13.11,13.2,13.11,13.16,5412000.0,13.11,13.2,13.11,13.16,5412000.0
2013-03-01 10:30:00,13.15,13.24,13.14,13.24,5056000.0,13.15,13.24,13.14,13.24,5056000.0
2013-03-01 11:00:00,13.24,13.27,13.16,13.18,4378000.0,13.24,13.27,13.16,13.18,4378000.0
2013-03-01 11:30:00,13.19,13.19,13.08,13.15,4586000.0,13.19,13.19,13.08,13.15,4586000.0
2013-03-01 12:00:00,13.15,13.25,13.15,13.22,2682000.0,13.15,13.25,13.15,13.22,2682000.0
2013-03-01 12:30:00,13.22,13.26,13.22,13.25,2160000.0,13.22,13.26,13.22,13.25,2160000.0
2013-03-01 13:00:00,13.25,13.25,13.23,13.24,1240000.0,13.25,13.25,13.23,13.24,1240000.0
2013-03-01 13:30:00,13.25,13.25,13.22,13.24,1642000.0,13.25,13.25,13.22,13.24,1642000.0
2013-03-01 14:00:00,13.25,13.28,13.24,13.25,2942000.0,13.25,13.28,13.24,13.25,2942000.0
2013-03-01 14:30:00,13.25,13.29,13.24,13.29,3250000.0,13.25,13.29,13.24,13.29,3250000.0
2013-03-01 15:00:00,13.29,13.33,13.29,13.3,3056000.0,13.29,13.33,13.29,13.3,3056000.0
2013-03-01 15:30:00,13.3,13.32,13.27,13.29,6930000.0,13.3,13.32,13.27,13.29,6930000.0
2013-03-04 09:30:00,13.27,13.44,13.21,13.44,9224000.0,13.27,13.44,13.21,13.44,9224000.0
2013-03-04 10:00:00,13.44,13.45,13.38,13.42,4520000.0,13.44,13.45,13.38,13.42,4520000.0
2013-03-04 10:30:00,13.42,13.49,13.36,13.49,5144000.0,13.42,13.49,13.36,13.49,5144000.0
2013-03-04 11:00:00,13.49,13.49,13.43,13.46,4514000.0,13.49,13.49,13.43,13.46,4514000.0
2013-03-04 11:30:00,13.46,13.48,13.43,13.46,2230000.0,13.46,13.48,13.43,13.46,2230000.0
2013-03-04 12:00:00,13.46,13.46,13.42,13.42,3990000.0,13.46,13.46,13.42,13.42,3990000.0
2013-03-04 12:30:00,13.43,13.49,13.42,13.47,2630000.0,13.43,13.49,13.42,13.47,2630000.0
2013-03-04 13:00:00,13.47,13.53,13.44,13.52,2814000.0,13.47,13.53,13.44,13.52,2814000.0
2013-03-04 13:30:00,13.52,13.54,13.49,13.52,1846000.0,13.52,13.54,13.49,13.52,1846000.0
2013-03-04 14:00:00,13.52,13.54,13.49,13.54,2542000.0,13.52,13.54,13.49,13.54,2542000.0
2013-03-04 14:30:00,13.54,13.65,13.53,13.62,5622000.0,13.54,13.65,13.53,13.62,5622000.0
2013-03-04 15:00:00,13.62,13.64,13.57,13.64,4948000.0,13.62,13.64,13.57,13.64,4948000.0
2013-03-04 15:30:00,13.64,13.67,13.62,13.66,7348000.0,13.64,13.67,13.62,13.66,7348000.0
2013-03-05 09:30:00,13.7,13.72,13.51,13.52,12924000.0,13.7,13.72,13.51,13.52,12924000.0
2013-03-05 10:00:00,13.52,13.6,13.5,13.59,10846000.0,13.52,13.6,13.5,13.59,10846000.0
2013-03-05 10:30:00,13.59,13.64,13.56,13.57,5066000.0,13.59,13.64,13.56,13.57,5066000.0
2013-03-05 11:00:00,13.57,13.67,13.57,13.66,5564000.0,13.57,13.67,13.57,13.66,5564000.0
2013-03-05 11:30:00,13.66,13.83,13.65,13.79,6710000.0,13.66,13.83,13.65,13.79,6710000.0
2013-03-05 12:00:00,13.79,13.81,13.73,13.79,3818000.0,13.79,13.81,13.73,13.79,3818000.0
2013-03-05 12:30:00,13.79,13.81,13.75,13.78,2196000.0,13.79,13.81,13.75,13.78,2196000.0
2013-03-05 13:00:00,13.78,13.82,13.76,13.8,2016000.0,13.78,13.82,13.76,13.8,2016000.0
2013-03-05 13:30:00,13.8,13.83,13.72,13.74,2950000.0,13.8,13.83,13.72,13.74,2950000.0
2013-03-05 14:00:00,13.74,13.77,13.71,13.72,2176000.0,13.74,13.77,13.71,13.72,2176000.0
2013-03-05 14:30:00,13.72,13.78,13.67,13.76,2914000.0,13.72,13.78,13.67,13.76,2914000.0
2013-03-05 15:00:00,13.76,13.8,13.73,13.74,5050000.0,13.76,13.8,13.73,13.74,5050000.0
2013-03-05 15:30:00,13.74,13.79,13.74,13.78,6072000.0,13.74,13.79,13.74,13.78,6072000.0
2013-03-06 09:30:00,13.77,13.82,13.68,13.74,8094000.0,13.77,13.82,13.68,13.74,8094000.0
2013-03-06 10:00:00,13.75,13.77,13.66,13.67,3714000.0,13.75,13.77,13.66,13.67,3714000.0
2013-03-06 10:30:00,13.67,13.69,13.62,13.62,4672000.0,13.67,13.69,13.62,13.62,4672000.0
2013-03-06 11:00:00,13.62,13.66,13.61,13.62,3114000.0,13.62,13.66,13.61,13.62,3114000.0
2013-03-06 11:30:00,13.63,13.68,13.6,13.61,2040000.0,13.63,13.68,13.6,13.61,2040000.0
2013-03-06 12:00:00,13.61,13.63,13.59,13.62,1706000.0,13.61,13.63,13.59,13.62,1706000.0
2013-03-06 12:30:00,13.62,13.64,13.6,13.6,1682000.0,13.62,13.64,13.6,13.6,1682000.0
2013-03-06 13:00:00,13.6,13.62,13.59,13.61,1318000.0,13.6,13.62,13.59,13.61,1318000.0
2013-03-06 13:30:00,13.61,13.66,13.61,13.65,1440000.0,13.61,13.66,13.61,13.65,1440000.0
2013-03-06 14:00:00,13.65,13.66,13.63,13.65,1386000.0,13.65,13.66,13.63,13.65,1386000.0
2013-03-06 14:30:00,13.65,13.72,13.64,13.71,2152000.0,13.65,13.72,13.64,13.71,2152000.0
2013-03-06 15:00:00,13.71,13.71,13.66,13.67,1866000.0,13.71,13.71,13.66,13.67,1866000.0
2013-03-06 15:30:00,13.67,13.69,13.65,13.69,3814000.0,13.67,13.69,13.65,13.69,3814000.0
2013-03-07 09:30:00,13.72,13.74,13.62,13.65,4502000.0,13.72,13.74,13.62,13.65,4502000.0
2013-03-07 10:00:00,13.65,13.66,13.59,13.64,3882000.0,13.65,13.66,13.59,13.64,3882000.0
2013-03-07 10:30:00,13.64,13.72,13.64,13.69,3748000.0,13.64,13.72,13.64,13.69,3748000.0
2013-03-07 11:00:00,13.69,13.74,13.69,13.7,3038000.0,13.69,13.74,13.69,13.7,3038000.0
2013-03-07 11:30:00,13.7,13.72,13.68,13.68,1442000.0,13.7,13.72,13.68,13.68,1442000.0
2013-03-07 12:00:00,13.68,13.7,13.66,13.69,1558000.0,13.68,13.7,13.66,13.69,1558000.0
2013-03-07 12:30:00,13.69,13.69,13.64,13.64,1242000.0,13.69,13.69,13.64,13.64,1242000.0
2013-03-07 13:00:00,13.65,13.67,13.63,13.64,1056000.0,13.65,13.67,13.63,13.64,1056000.0
2013-03-07 13:30:00,13.64,13.67,13.61,13.66,2650000.0,13.64,13.67,13.61,13.66,2650000.0
2013-03-07 14:00:00,13.66,13.66,13.61,13.64,2134000.0,13.66,13.66,13.61,13.64,2134000.0
2013-03-07 14:30:00,13.64,13.69,13.64,13.68,1766000.0,13.64,13.69,13.64,13.68,1766000.0
2013-03-07 15:00:00,13.68,13.7,13.67,13.69,2382000.0,13.68,13.7,13.67,13.69,2382000.0
2013-03-07 15:30:00,13.69,13.73,13.69,13.69,4936000.0,13.69,13.73,13.69,13.69,4936000.0
2013-03-08 09:30:00,13.76,13.77,13.61,13.66,6102000.0,13.76,13.77,13.61,13.66,6102000.0
2013-03-08 10:00:00,13.66,13.66,13.58,13.6,4214000.0,13.66,13.66,13.58,13.6,4214000.0
2013-03-08 10:30:00,13.6,13.62,13.58,13.6,2576000.0,13.6,13.62,13.58,13.6,2576000.0
2013-03-08 11:00:00,13.6,13.64,13.58,13.61,2682000.0,13.6,13.64,13.58,13.61,2682000.0
2013-03-08 11:30:00,13.61,13.66,13.61,13.65,1538000.0,13.61,13.66,13.61,13.65,1538000.0
2013-03-08 12:00:00,13.65,13.65,13.61,13.62,1500000.0,13.65,13.65,13.61,13.62,1500000.0
2013-03-08 12:30:00,13.62,13.63,13.61,13.63,886000.0,13.62,13.63,13.61,13.63,886000.0
2013-03-08 13:00:00,13.63,13.67,13.63,13.64,2158000.0,13.63,13.67,13.63,13.64,2158000.0
2013-03-08 13:30:00,13.64,13.67,13.64,13.67,1426000.0,13.64,13.67,13.64,13.67,1426000.0
2013-03-08 14:00:00,13.67,13.71,13.66,13.71,2702000.0,13.67,13.71,13.66,13.71,2702000.0
2013-03-08 14:30:00,13.71,13.73,13.7,13.72,3620000.0,13.71,13.73,13.7,13.72,3620000.0
2013-03-08 15:00:00,13.72,13.73,13.71,13.71,1588000.0,13.72,13.73,13.71,13.71,1588000.0
2013-03-08 15:30:00,13.71,13.72,13.69,13.7,3246000.0,13.71,13.72,13.69,13.7,3246000.0
2013-03-11 09:30:00,13.67,13.7,13.61,13.63,5184000.0,13.67,13.7,13.61,13.63,5184000.0
2013-03-11 10:00:00,13.63,13.65,13.57,13.59,4006000.0,13.63,13.65,13.57,13.59,4006000.0
2013-03-11 10:30:00,13.59,13.61,13.54,13.56,2528000.0,13.59,13.61,13.54,13.56,2528000.0
2013-03-11 11:00:00,13.56,13.59,13.55,13.59,2228000.0,13.56,13.59,13.55,13.59,2228000.0
2013-03-11 11:30:00,13.58,13.6,13.58,13.58,2288000.0,13.58,13.6,13.58,13.58,2288000.0
2013-03-11 12:00:00,13.58,13.62,13.58,13.61,1862000.0,13.58,13.62,13.58,13.61,1862000.0
2013-03-11 12:30:00,13.61,13.62,13.6,13.62,2712000.0,13.61,13.62,13.6,13.62,2712000.0
2013-03-11 13:00:00,13.62,13.63,13.6,13.62,1398000.0,13.62,13.63,13.6,13.62,1398000.0
2013-03-11 13:30:00,13.61,13.62,13.59,13.6,1034000.0,13.61,13.62,13.59,13.6,1034000.0
2013-03-11 14:00:00,13.59,13.6,13.57,13.57,1360000.0,13.59,13.6,13.57,13.57,1360000.0
2013-03-11 14:30:00,13.57,13.59,13.55,13.58,1520000.0,13.57,13.59,13.55,13.58,1520000.0
2013-03-11 15:00:00,13.58,13.6,13.57,13.58,2424000.0,13.58,13.6,13.57,13.58,2424000.0
2013-03-11 15:30:00,13.58,13.58,13.52,13.56,5644000.0,13.58,13.58,13.52,13.56,5644000.0
2013-03-12 09:30:00,13.56,13.82,13.52,13.75,16226000.0,13.56,13.82,13.52,13.75,16226000.0
2013-03-12 10:00:00,13.75,13.87,13.74,13.84,9200000.0,13.75,13.87,13.74,13.84,9200000.0
2013-03-12 10:30:00,13.84,13.85,13.75,13.76,4118000.0,13.84,13.85,13.75,13.76,4118000.0
2013-03-12 11:00:00,13.77,13.78,13.58,13.58,6872000.0,13.77,13.78,13.58,13.58,6872000.0
2013-03-12 11:30:00,13.58,13.72,13.58,13.72,4796000.0,13.58,13.72,13.58,13.72,4796000.0
2013-03-12 12:00:00,13.71,13.72,13.65,13.67,2606000.0,13.71,13.72,13.65,13.67,2606000.0
2013-03-12 12:30:00,13.67,13.71,13.66,13.69,1940000.0,13.67,13.71,13.66,13.69,1940000.0
2013-03-12 13:00:00,13.7,13.7,13.65,13.68,1468000.0,13.7,13.7,13.65,13.68,1468000.0
2013-03-12 13:30:00,13.67,13.71,13.63,13.64,1618000.0,13.67,13.71,13.63,13.64,1618000.0
2013-03-12 14:00:00,13.64,13.66,13.6,13.63,1656000.0,13.64,13.66,13.6,13.63,1656000.0
2013-03-12 14:30:00,13.63,13.67,13.61,13.64,2102000.0,13.63,13.67,13.61,13.64,2102000.0
2013-03-12 15:00:00,13.65,13.71,13.64,13.69,2736000.0,13.65,13.71,13.64,13.69,2736000.0
2013-03-12 15:30:00,13.7,13.71,13.67,13.71,4896000.0,13.7,13.71,13.67,13.71,4896000.0
2013-03-13 09:30:00,13.77,13.83,13.66,13.69,4854000.0,13.77,13.83,13.66,13.69,4854000.0
2013-03-13 10:00:00,13.69,13.7,13.63,13.64,3842000.0,13.69,13.7,13.63,13.64,3842000.0
2013-03-13 10:30:00,13.64,13.74,13.64,13.68,2360000.0,13.64,13.74,13.64,13.68,2360000.0
2013-03-13 11:00:00,13.69,13.75,13.67,13.69,1964000.0,13.69,13.75,13.67,13.69,1964000.0
2013-03-13 11:30:00,13.69,13.71,13.64,13.64,1600000.0,13.69,13.71,13.64,13.64,1600000.0
2013-03-13 12:00:00,13.65,13.69,13.64,13.69,1762000.0,13.65,13.69,13.64,13.69,1762000.0
2013-03-13 12:30:00,13.69,13.7,13.66,13.68,1432000.0,13.69,13.7,13.66,13.68,1432000.0
2013-03-13 13:00:00,13.68,13.69,13.65,13.69,1794000.0,13.68,13.69,13.65,13.69,1794000.0
2013-03-13 13:30:00,13.69,13.74,13.67,13.73,2072000.0,13.69,13.74,13.67,13.73,2072000.0
2013-03-13 14:00:00,13.73,13.75,13.71,13.74,1622000.0,13.73,13.75,13.71,13.74,1622000.0
2013-03-13 14:30:00,13.74,13.74,13.7,13.71,1492000.0,13.74,13.74,13.7,13.71,1492000.0
2013-03-13 15:00:00,13.71,13.72,13.69,13.7,1744000.0,13.71,13.72,13.69,13.7,1744000.0
2013-03-13 15:30:00,13.7,13.76,13.68,13.75,7152000.0,13.7,13.76,13.68,13.75,7152000.0
2013-03-14 09:30:00,13.48,13.5,13.35,13.37,18074000.0,13.48,13.5,13.35,13.37,18074000.0
2013-03-14 10:00:00,13.37,13.41,13.3,13.4,13290000.0,13.37,13.41,13.3,13.4,13290000.0
2013-03-14 10:30:00,13.39,13.41,13.32,13.33,5990000.0,13.39,13.41,13.32,13.33,5990000.0
2013-03-14 11:00:00,13.34,13.42,13.33,13.42,5438000.0,13.34,13.42,13.33,13.42,5438000.0
2013-03-14 11:30:00,13.42,13.45,13.41,13.43,3542000.0,13.42,13.45,13.41,13.43,3542000.0
2013-03-14 12:00:00,13.43,13.48,13.43,13.47,3706000.0,13.43,13.48,13.43,13.47,3706000.0
2013-03-14 12:30:00,13.47,13.47,13.41,13.42,2732000.0,13.47,13.47,13.41,13.42,2732000.0
2013-03-14 13:00:00,13.42,13.44,13.39,13.39,4492000.0,13.42,13.44,13.39,13.39,4492000.0
2013-03-14 13:30:00,13.39,13.41,13.37,13.39,3178000.0,13.39,13.41,13.37,13.39,3178000.0
2013-03-14 14:00:00,13.39,13.4,13.35,13.35,3460000.0,13.39,13.4,13.35,13.35,3460000.0
2013-03-14 14:30:00,13.35,13.36,13.31,13.33,3770000.0,13.35,13.36,13.31,13.33,3770000.0
2013-03-14 15:00:00,13.33,13.34,13.27,13.27,5854000.0,13.33,13.34,13.27,13.27,5854000.0
2013-03-14 15:30:00,13.27,13.3,13.18,13.28,21756000.0,13.27,13.3,13.18,13.28,21756000.0
2013-03-15 09:30:00,13.25,13.36,13.18,13.2,27018000.0,13.25,13.36,13.18,13.2,27018000.0
2013-03-15 10:00:00,13.19,13.24,13.15,13.15,7970000.0,13.19,13.24,13.15,13.15,7970000.0
2013-03-15 10:30:00,13.16,13.22,13.15,13.18,5014000.0,13.16,13.22,13.15,13.18,5014000.0
2013-03-15 11:00:00,13.19,13.23,13.17,13.23,2978000.0,13.19,13.23,13.17,13.23,2978000.0
2013-03-15 11:30:00,13.23,13.24,13.17,13.18,1874000.0,13.23,13.24,13.17,13.18,1874000.0
2013-03-15 12:00:00,13.17,13.18,13.15,13.16,2240000.0,13.17,13.18,13.15,13.16,2240000.0
2013-03-15 12:30:00,13.16,13.2,13.16,13.17,2130000.0,13.16,13.2,13.16,13.17,2130000.0
2013-03-15 13:00:00,13.17,13.17,13.09,13.1,3214000.0,13.17,13.17,13.09,13.1,3214000.0
2013-03-15 13:30:00,13.1,13.13,13.1,13.11,2374000.0,13.1,13.13,13.1,13.11,2374000.0
2013-03-15 14:00:00,13.11,13.13,13.05,13.06,3736000.0,13.11,13.13,13.05,13.06,3736000.0
2013-03-15 14:30:00,13.06,13.07,13.0,13.03,5188000.0,13.06,13.07,13.0,13.03,5188000.0
2013-03-15 15:00:00,13.04,13.06,13.03,13.05,4162000.0,13.04,13.06,13.03,13.05,4162000.0
2013-03-15 15:30:00,13.05,13.1,13.04,13.1,9220000.0,13.05,13.1,13.04,13.1,9220000.0
2013-03-18 09:30:00,12.97,13.07,12.93,13.0,5638000.0,12.97,13.07,12.93,13.0,5638000.0
2013-03-18 10:00:00,12.99,13.03,12.89,12.95,7642000.0,12.99,13.03,12.89,12.95,7642000.0
2013-03-18 10:30:00,12.95,12.98,12.9,12.9,2716000.0,12.95,12.98,12.9,12.9,2716000.0
2013-03-18 11:00:00,12.9,12.92,12.87,12.88,2538000.0,12.9,12.92,12.87,12.88,2538000.0
2013-03-18 11:30:00,12.88,12.93,12.87,12.9,2992000.0,12.88,12.93,12.87,12.9,2992000.0
2013-03-18 12:00:00,12.9,12.97,12.89,12.93,2252000.0,12.9,12.97,12.89,12.93,2252000.0
2013-03-18 12:30:00,12.93,12.94,12.88,12.91,1820000.0,12.93,12.94,12.88,12.91,1820000.0
2013-03-18 13:00:00,12.9,12.92,12.88,12.88,2404000.0,12.9,12.92,12.88,12.88,2404000.0
2013-03-18 13:30:00,12.88,12.89,12.86,12.88,3232000.0,12.88,12.89,12.86,12.88,3232000.0
2013-03-18 14:00:00,12.88,12.96,12.87,12.96,2572000.0,12.88,12.96,12.87,12.96,2572000.0
2013-03-18 14:30:00,12.96,12.97,12.91,12.92,2630000.0,12.96,12.97,12.91,12.92,2630000.0
2013-03-18 15:00:00,12.92,12.96,12.9,12.91,3374000.0,12.92,12.96,12.9,12.91,3374000.0
2013-03-18 15:30:00,12.91,12.91,12.86,12.89,9068000.0,12.91,12.91,12.86,12.89,9068000.0
2013-03-19 09:30:00,12.92,12.97,12.84,12.87,10736000.0,12.92,12.97,12.84,12.87,10736000.0
2013-03-19 10:00:00,12.87,12.92,12.81,12.85,6538000.0,12.87,12.92,12.81,12.85,6538000.0
2013-03-19 10:30:00,12.85,12.85,12.77,12.84,6602000.0,12.85,12.85,12.77,12.84,6602000.0
2013-03-19 11:00:00,12.84,12.96,12.82,12.95,5962000.0,12.84,12.96,12.82,12.95,5962000.0
2013-03-19 11:30:00,12.94,12.95,12.77,12.79,4468000.0,12.94,12.95,12.77,12.79,4468000.0
2013-03-19 12:00:00,12.79,12.84,12.76,12.82,5010000.0,12.79,12.84,12.76,12.82,5010000.0
2013-03-19 12:30:00,12.82,12.82,12.71,12.74,4366000.0,12.82,12.82,12.71,12.74,4366000.0
2013-03-19 13:00:00,12.74,12.76,12.64,12.65,5422000.0,12.74,12.76,12.64,12.65,5422000.0
2013-03-19 13:30:00,12.65,12.7,12.63,12.7,2848000.0,12.65,12.7,12.63,12.7,2848000.0
2013-03-19 14:00:00,12.7,12.73,12.68,12.71,2994000.0,12.7,12.73,12.68,12.71,2994000.0
2013-03-19 14:30:00,12.71,12.76,12.71,12.72,3072000.0,12.71,12.76,12.71,12.72,3072000.0
2013-03-19 15:00:00,12.73,12.82,12.72,12.75,4476000.0,12.73,12.82,12.72,12.75,4476000.0
2013-03-19 15:30:00,12.75,12.83,12.73,12.82,7478000.0,12.75,12.83,12.73,12.82,7478000.0
2013-03-20 09:30:00,12.89,12.99,12.73,12.85,9778000.0,12.89,12.99,12.73,12.85,9778000.0
2013-03-20 10:00:00,12.85,12.89,12.82,12.88,4494000.0,12.85,12.89,12.82,12.88,4494000.0
2013-03-20 10:30:00,12.88,12.93,12.85,12.88,4382000.0,12.88,12.93,12.85,12.88,4382000.0
2013-03-20 11:00:00,12.88,12.89,12.85,12.86,2018000.0,12.88,12.89,12.85,12.86,2018000.0
2013-03-20 11:30:00,12.86,12.87,12.79,12.79,2438000.0,12.86,12.87,12.79,12.79,2438000.0
2013-03-20 12:00:00,12.79,12.82,12.77,12.79,2192000.0,12.79,12.82,12.77,12.79,2192000.0
2013-03-20 12:30:00,12.79,12.87,12.78,12.86,2710000.0,12.79,12.87,12.78,12.86,2710000.0
2013-03-20 13:00:00,12.86,12.88,12.85,12.86,1758000.0,12.86,12.88,12.85,12.86,1758000.0
2013-03-20 13:30:00,12.86,12.86,12.82,12.83,1718000.0,12.86,12.86,12.82,12.83,1718000.0
2013-03-20 14:00:00,12.83,12.86,12.82,12.86,2358000.0,12.83,12.86,12.82,12.86,2358000.0
2013-03-20 14:30:00,12.86,12.87,12.83,12.84,2302000.0,12.86,12.87,12.83,12.84,2302000.0
2013-03-20 15:00:00,12.84,12.86,12.82,12.86,3158000.0,12.84,12.86,12.82,12.86,3158000.0
2013-03-20 15:30:00,12.85,12.89,12.84,12.86,6876000.0,12.85,12.89,12.84,12.86,6876000.0
2013-03-21 09:30:00,12.81,12.85,12.76,12.79,5818000.0,12.81,12.85,12.76,12.79,5818000.0
2013-03-21 10:00:00,12.8,12.82,12.74,12.76,4998000.0,12.8,12.82,12.74,12.76,4998000.0
2013-03-21 10:30:00,12.76,12.77,12.74,12.75,3396000.0,12.76,12.77,12.74,12.75,3396000.0
2013-03-21 11:00:00,12.76,12.79,12.72,12.77,3736000.0,12.76,12.79,12.72,12.77,3736000.0
2013-03-21 11:30:00,12.77,12.78,12.76,12.78,2474000.0,12.77,12.78,12.76,12.78,2474000.0
2013-03-21 12:00:00,12.78,12.81,12.77,12.78,2322000.0,12.78,12.81,12.77,12.78,2322000.0
2013-03-21 12:30:00,12.79,12.8,12.77,12.77,2344000.0,12.79,12.8,12.77,12.77,2344000.0
2013-03-21 13:00:00,12.77,12.78,12.73,12.74,3246000.0,12.77,12.78,12.73,12.74,3246000.0
2013-03-21 13:30:00,12.74,12.74,12.67,12.7,2948000.0,12.74,12.74,12.67,12.7,2948000.0
2013-03-21 14:00:00,12.7,12.7,12.63,12.67,3450000.0,12.7,12.7,12.63,12.67,3450000.0
2013-03-21 14:30:00,12.68,12.72,12.66,12.72,2246000.0,12.68,12.72,12.66,12.72,2246000.0
2013-03-21 15:00:00,12.71,12.72,12.64,12.67,4320000.0,12.71,12.72,12.64,12.67,4320000.0
2013-03-21 15:30:00,12.68,12.7,12.66,12.67,5594000.0,12.68,12.7,12.66,12.67,5594000.0
2013-03-22 09:30:00,12.72,12.73,12.6,12.63,7596000.0,12.72,12.73,12.6,12.63,7596000.0
2013-03-22 10:00:00,12.63,12.72,12.63,12.69,6950000.0,12.63,12.72,12.63,12.69,6950000.0
2013-03-22 10:30:00,12.69,12.69,12.63,12.65,3378000.0,12.69,12.69,12.63,12.65,3378000.0
2013-03-22 11:00:00,12.65,12.69,12.64,12.67,2486000.0,12.65,12.69,12.64,12.67,2486000.0
2013-03-22 11:30:00,12.67,12.71,12.66,12.7,2292000.0,12.67,12.71,12.66,12.7,2292000.0
2013-03-22 12:00:00,12.7,12.72,12.68,12.72,2118000.0,12.7,12.72,12.68,12.72,2118000.0
2013-03-22 12:30:00,12.72,12.8,12.7,12.8,3898000.0,12.72,12.8,12.7,12.8,3898000.0
2013-03-22 13:00:00,12.8,12.86,12.77,12.86,5224000.0,12.8,12.86,12.77,12.86,5224000.0
2013-03-22 13:30:00,12.85,12.86,12.82,12.85,3720000.0,12.85,12.86,12.82,12.85,3720000.0
2013-03-22 14:00:00,12.85,12.87,12.82,12.84,2972000.0,12.85,12.87,12.82,12.84,2972000.0
2013-03-22 14:30:00,12.84,12.87,12.84,12.86,1644000.0,12.84,12.87,12.84,12.86,1644000.0
2013-03-22 15:00:00,12.86,12.86,12.81,12.82,3356000.0,12.86,12.86,12.81,12.82,3356000.0
2013-03-22 15:30:00,12.81,12.89,12.81,12.89,6888000.0,12.81,12.89,12.81,12.89,6888000.0
2013-03-25 09:30:00,12.93,12.95,12.83,12.89,7398000.0,12.93,12.95,12.83,12.89,7398000.0
2013-03-25 10:00:00,12.89,12.97,12.88,12.89,5788000.0,12.89,12.97,12.88,12.89,5788000.0
2013-03-25 10:30:00,12.88,12.9,12.82,12.82,4742000.0,12.88,12.9,12.82,12.82,4742000.0
2013-03-25 11:00:00,12.82,12.86,12.77,12.78,3790000.0,12.82,12.86,12.77,12.78,3790000.0
2013-03-25 11:30:00,12.78,12.82,12.77,12.78,2374000.0,12.78,12.82,12.77,12.78,2374000.0
2013-03-25 12:00:00,12.78,12.8,12.75,12.76,2188000.0,12.78,12.8,12.75,12.76,2188000.0
2013-03-25 12:30:00,12.76,12.79,12.72,12.74,2190000.0,12.76,12.79,12.72,12.74,2190000.0
2013-03-25 13:00:00,12.75,12.78,12.72,12.77,1688000.0,12.75,12.78,12.72,12.77,1688000.0
2013-03-25 13:30:00,12.77,12.85,12.74,12.83,3286000.0,12.77,12.85,12.74,12.83,3286000.0
2013-03-25 14:00:00,12.82,12.84,12.8,12.82,1476000.0,12.82,12.84,12.8,12.82,1476000.0
2013-03-25 14:30:00,12.82,12.82,12.78,12.78,2608000.0,12.82,12.82,12.78,12.78,2608000.0
2013-03-25 15:00:00,12.78,12.8,12.75,12.76,1896000.0,12.78,12.8,12.75,12.76,1896000.0
2013-03-25 15:30:00,12.76,12.83,12.76,12.8,5328000.0,12.76,12.83,12.76,12.8,5328000.0
2013-03-26 09:30:00,12.85,12.92,12.83,12.88,6152000.0,12.85,12.92,12.83,12.88,6152000.0
2013-03-26 10:00:00,12.88,12.89,12.81,12.87,3602000.0,12.88,12.89,12.81,12.87,3602000.0
2013-03-26 10:30:00,12.86,12.91,12.86,12.9,2956000.0,12.86,12.91,12.86,12.9,2956000.0
2013-03-26 11:00:00,12.9,12.93,12.89,12.92,2666000.0,12.9,12.93,12.89,12.92,2666000.0
2013-03-26 11:30:00,12.91,13.02,12.91,12.98,5510000.0,12.91,13.02,12.91,12.98,5510000.0
2013-03-26 12:00:00,12.98,13.03,12.97,12.98,3510000.0,12.98,13.03,12.97,12.98,3510000.0
2013-03-26 12:30:00,12.98,13.01,12.97,12.98,1544000.0,12.98,13.01,12.97,12.98,1544000.0
2013-03-26 13:00:00,12.98,13.07,12.98,13.05,3668000.0,12.98,13.07,12.98,13.05,3668000.0
2013-03-26 13:30:00,13.05,13.06,13.01,13.01,1884000.0,13.05,13.06,13.01,13.01,1884000.0
2013-03-26 14:00:00,13.01,13.03,12.99,13.01,1512000.0,13.01,13.03,12.99,13.01,1512000.0
2013-03-26 14:30:00,13.01,13.03,12.97,12.98,3584000.0,13.01,13.03,12.97,12.98,3584000.0
2013-03-26 15:00:00,12.98,12.99,12.96,12.96,3192000.0,12.98,12.99,12.96,12.96,3192000.0
2013-03-26 15:30:00,12.97,13.02,12.97,13.01,5438000.0,12.97,13.02,12.97,13.01,5438000.0
2013-03-27 09:30:00,12.94,13.21,12.9,13.2,14794000.0,12.94,13.21,12.9,13.2,14794000.0
2013-03-27 10:00:00,13.2,13.22,13.14,13.16,7124000.0,13.2,13.22,13.14,13.16,7124000.0
2013-03-27 10:30:00,13.16,13.25,13.15,13.2,4704000.0,13.16,13.25,13.15,13.2,4704000.0
2013-03-27 11:00:00,13.2,13.23,13.18,13.21,2722000.0,13.2,13.23,13.18,13.21,2722000.0
2013-03-27 11:30:00,13.21,13.3,13.21,13.27,4972000.0,13.21,13.3,13.21,13.27,4972000.0
2013-03-27 12:00:00,13.27,13.28,13.24,13.24,2274000.0,13.27,13.28,13.24,13.24,2274000.0
2013-03-27 12:30:00,13.24,13.25,13.21,13.24,1684000.0,13.24,13.25,13.21,13.24,1684000.0
2013-03-27 13:00:00,13.23,13.27,13.22,13.25,1486000.0,13.23,13.27,13.22,13.25,1486000.0
2013-03-27 13:30:00,13.25,13.28,13.24,13.26,1442000.0,13.25,13.28,13.24,13.26,1442000.0
2013-03-27 14:00:00,13.26,13.27,13.23,13.25,1334000.0,13.26,13.27,13.23,13.25,1334000.0
2013-03-27 14:30:00,13.25,13.26,13.23,13.24,1606000.0,13.25,13.26,13.23,13.24,1606000.0
2013-03-27 15:00:00,13.23,13.27,13.22,13.25,2536000.0,13.23,13.27,13.22,13.25,2536000.0
2013-03-27 15:30:00,13.26,13.28,13.24,13.27,6980000.0,13.26,13.28,13.24,13.27,6980000.0
2013-03-28 09:30:00,13.29,13.37,13.27,13.34,8550000.0,13.29,13.37,13.27,13.34,8550000.0
2013-03-28 10:00:00,13.35,13.35,13.28,13.28,4578000.0,13.35,13.35,13.28,13.28,4578000.0
2013-03-28 10:30:00,13.29,13.3,13.25,13.26,3170000.0,13.29,13.3,13.25,13.26,3170000.0
2013-03-28 11:00:00,13.26,13.27,13.2,13.22,3526000.0,13.26,13.27,13.2,13.22,3526000.0
2013-03-28 11:30:00,13.22,13.27,13.21,13.25,1658000.0,13.22,13.27,13.21,13.25,1658000.0
2013-03-28 12:00:00,13.25,13.29,13.25,13.26,1618000.0,13.25,13.29,13.25,13.26,1618000.0
2013-03-28 12:30:00,13.26,13.26,13.24,13.25,1530000.0,13.26,13.26,13.24,13.25,1530000.0
2013-03-28 13:00:00,13.26,13.27,13.24,13.26,1358000.0,13.26,13.27,13.24,13.26,1358000.0
2013-03-28 13:30:00,13.26,13.28,13.26,13.27,1152000.0,13.26,13.28,13.26,13.27,1152000.0
2013-03-28 14:00:00,13.27,13.3,13.26,13.3,1304000.0,13.27,13.3,13.26,13.3,1304000.0
2013-03-28 14:30:00,13.3,13.3,13.27,13.27,1864000.0,13.3,13.3,13.27,13.27,1864000.0
2013-03-28 15:00:00,13.28,13.33,13.27,13.33,2352000.0,13.28,13.33,13.27,13.33,2352000.0
2013-03-28 15:30:00,13.33,13.36,13.31,13.32,8134000.0,13.33,13.36,13.31,13.32,8134000.0
2013-04-01 09:30:00,13.35,13.37,13.23,13.24,7552000.0,13.35,13.37,13.23,13.24,7552000.0
2013-04-01 10:00:00,13.24,13.26,13.19,13.25,6922000.0,13.24,13.26,13.19,13.25,6922000.0
2013-04-01 10:30:00,13.25,13.26,13.15,13.15,3504000.0,13.25,13.26,13.15,13.15,3504000.0
2013-04-01 11:00:00,13.14,13.18,13.11,13.16,2824000.0,13.14,13.18,13.11,13.16,2824000.0
2013-04-01 11:30:00,13.15,13.22,13.15,13.16,1652000.0,13.15,13.22,13.15,13.16,1652000.0
2013-04-01 12:00:00,13.16,13.17,13.15,13.15,1430000.0,13.16,13.17,13.15,13.15,1430000.0
2013-04-01 12:30:00,13.15,13.18,13.14,13.18,1864000.0,13.15,13.18,13.14,13.18,1864000.0
2013-04-01 13:00:00,13.18,13.19,13.16,13.17,1240000.0,13.18,13.19,13.16,13.17,1240000.0
2013-04-01 13:30:00,13.17,13.18,13.13,13.13,1448000.0,13.17,13.18,13.13,13.13,1448000.0
2013-04-01 14:00:00,13.13,13.15,13.1,13.11,2034000.0,13.13,13.15,13.1,13.11,2034000.0
2013-04-01 14:30:00,13.1,13.11,13.06,13.08,3106000.0,13.1,13.11,13.06,13.08,3106000.0
2013-04-01 15:00:00,13.08,13.1,13.06,13.06,2984000.0,13.08,13.1,13.06,13.06,2984000.0
2013-04-01 15:30:00,13.06,13.1,13.05,13.08,7542000.0,13.06,13.1,13.05,13.08,7542000.0
2013-04-02 09:30:00,13.12,13.19,13.03,13.05,11588000.0,13.12,13.19,13.03,13.05,11588000.0
2013-04-02 10:00:00,13.05,13.15,13.05,13.13,4696000.0,13.05,13.15,13.05,13.13,4696000.0
2013-04-02 10:30:00,13.12,13.18,13.09,13.18,3460000.0,13.12,13.18,13.09,13.18,3460000.0
2013-04-02 11:00:00,13.18,13.29,13.18,13.26,6654000.0,13.18,13.29,13.18,13.26,6654000.0
2013-04-02 11:30:00,13.26,13.28,13.2,13.22,3290000.0,13.26,13.28,13.2,13.22,3290000.0
2013-04-02 12:00:00,13.23,13.27,13.21,13.25,1660000.0,13.23,13.27,13.21,13.25,1660000.0
2013-04-02 12:30:00,13.25,13.28,13.25,13.27,1660000.0,13.25,13.28,13.25,13.27,1660000.0
2013-04-02 13:00:00,13.27,13.27,13.22,13.22,1460000.0,13.27,13.27,13.22,13.22,1460000.0
2013-04-02 13:30:00,13.22,13.25,13.21,13.25,1518000.0,13.22,13.25,13.21,13.25,1518000.0
2013-04-02 14:00:00,13.25,13.27,13.25,13.25,1732000.0,13.25,13.27,13.25,13.25,1732000.0
2013-04-02 14:30:00,13.25,13.26,13.18,13.19,2856000.0,13.25,13.26,13.18,13.19,2856000.0
2013-04-02 15:00:00,13.19,13.21,13.18,13.19,2306000.0,13.19,13.21,13.18,13.19,2306000.0
2013-04-02 15:30:00,13.19,13.19,13.13,13.17,5358000.0,13.19,13.19,13.13,13.17,5358000.0
2013-04-03 09:30:00,13.12,13.18,13.06,13.12,7188000.0,13.12,13.18,13.06,13.12,7188000.0
2013-04-03 10:00:00,13.12,13.13,13.05,13.11,4858000.0,13.12,13.13,13.05,13.11,4858000.0
2013-04-03 10:30:00,13.1,13.11,13.02,13.03,3712000.0,13.1,13.11,13.02,13.03,3712000.0
2013-04-03 11:00:00,13.03,13.04,13.01,13.01,3240000.0,13.03,13.04,13.01,13.01,3240000.0
2013-04-03 11:30:00,13.01,13.02,12.99,13.01,3020000.0,13.01,13.02,12.99,13.01,3020000.0
2013-04-03 12:00:00,13.01,13.02,12.99,13.0,2970000.0,13.01,13.02,12.99,13.0,2970000.0
2013-04-03 12:30:00,12.99,13.02,12.97,12.98,1582000.0,12.99,13.02,12.97,12.98,1582000.0
2013-04-03 13:00:00,12.98,12.99,12.94,12.94,3502000.0,12.98,12.99,12.94,12.94,3502000.0
2013-04-03 13:30:00,12.95,12.95,12.9,12.91,2410000.0,12.95,12.95,12.9,12.91,2410000.0
2013-04-03 14:00:00,12.91,12.95,12.91,12.93,2340000.0,12.91,12.95,12.91,12.93,2340000.0
2013-04-03 14:30:00,12.93,12.98,12.92,12.95,2234000.0,12.93,12.98,12.92,12.95,2234000.0
2013-04-03 15:00:00,12.95,12.96,12.91,12.93,2288000.0,12.95,12.96,12.91,12.93,2288000.0
2013-04-03 15:30:00,12.93,12.97,12.89,12.95,5650000.0,12.93,12.97,12.89,12.95,5650000.0
2013-04-04 09:30:00,12.94,13.01,12.81,12.98,7854000.0,12.94,13.01,12.81,12.98,7854000.0
2013-04-04 10:00:00,12.98,13.02,12.88,12.91,3454000.0,12.98,13.02,12.88,12.91,3454000.0
2013-04-04 10:30:00,12.91,13.0,12.91,12.94,2630000.0,12.91,13.0,12.91,12.94,2630000.0
2013-04-04 11:00:00,12.94,13.01,12.93,12.99,1402000.0,12.94,13.01,12.93,12.99,1402000.0
2013-04-04 11:30:00,12.98,12.99,12.94,12.96,868000.0,12.98,12.99,12.94,12.96,868000.0
2013-04-04 12:00:00,12.96,12.96,12.9,12.92,1466000.0,12.96,12.96,12.9,12.92,1466000.0
2013-04-04 12:30:00,12.91,12.94,12.91,12.91,990000.0,12.91,12.94,12.91,12.91,990000.0
2013-04-04 13:00:00,12.92,12.92,12.86,12.91,1400000.0,12.92,12.92,12.86,12.91,1400000.0
2013-04-04 13:30:00,12.9,12.94,12.89,12.93,1544000.0,12.9,12.94,12.89,12.93,1544000.0
2013-04-04 14:00:00,12.93,12.96,12.92,12.95,1272000.0,12.93,12.96,12.92,12.95,1272000.0
2013-04-04 14:30:00,12.95,12.97,12.88,12.88,1940000.0,12.95,12.97,12.88,12.88,1940000.0
2013-04-04 15:00:00,12.89,12.94,12.87,12.91,1570000.0,12.89,12.94,12.87,12.91,1570000.0
2013-04-04 15:30:00,12.92,12.97,12.91,12.95,3032000.0,12.92,12.97,12.91,12.95,3032000.0
2013-04-05 09:30:00,12.78,12.8,12.71,12.76,8694000.0,12.78,12.8,12.71,12.76,8694000.0
2013-04-05 10:00:00,12.76,12.77,12.68,12.72,8230000.0,12.76,12.77,12.68,12.72,8230000.0
2013-04-05 10:30:00,12.72,12.77,12.7,12.74,3194000.0,12.72,12.77,12.7,12.74,3194000.0
2013-04-05 11:00:00,12.74,12.79,12.74,12.76,2646000.0,12.74,12.79,12.74,12.76,2646000.0
2013-04-05 11:30:00,12.76,12.81,12.75,12.75,2706000.0,12.76,12.81,12.75,12.75,2706000.0
2013-04-05 12:00:00,12.75,12.77,12.73,12.74,2272000.0,12.75,12.77,12.73,12.74,2272000.0
2013-04-05 12:30:00,12.74,12.76,12.74,12.75,1636000.0,12.74,12.76,12.74,12.75,1636000.0
2013-04-05 13:00:00,12.75,12.76,12.74,12.76,2140000.0,12.75,12.76,12.74,12.76,2140000.0
2013-04-05 13:30:00,12.76,12.77,12.72,12.72,3106000.0,12.76,12.77,12.72,12.72,3106000.0
2013-04-05 14:00:00,12.73,12.76,12.72,12.76,1674000.0,12.73,12.76,12.72,12.76,1674000.0
2013-04-05 14:30:00,12.75,12.78,12.73,12.75,2314000.0,12.75,12.78,12.73,12.75,2314000.0
2013-04-05 15:00:00,12.75,12.75,12.71,12.73,2270000.0,12.75,12.75,12.71,12.73,2270000.0
2013-04-05 15:30:00,12.73,12.8,12.72,12.77,6244000.0,12.73,12.8,12.72,12.77,6244000.0
2013-04-08 09:30:00,12.8,12.94,12.79,12.93,9672000.0,12.8,12.94,12.79,12.93,9672000.0
2013-04-08 10:00:00,12.93,12.98,12.89,12.92,6486000.0,12.93,12.98,12.89,12.92,6486000.0
2013-04-08 10:30:00,12.92,12.92,12.83,12.87,3776000.0,12.92,12.92,12.83,12.87,3776000.0
2013-04-08 11:00:00,12.86,12.88,12.84,12.86,1906000.0,12.86,12.88,12.84,12.86,1906000.0
2013-04-08 11:30:00,12.87,12.87,12.82,12.82,2076000.0,12.87,12.87,12.82,12.82,2076000.0
2013-04-08 12:00:00,12.82,12.83,12.78,12.8,2116000.0,12.82,12.83,12.78,12.8,2116000.0
2013-04-08 12:30:00,12.81,12.85,12.8,12.83,1452000.0,12.81,12.85,12.8,12.83,1452000.0
2013-04-08 13:00:00,12.83,12.84,12.8,12.83,2044000.0,12.83,12.84,12.8,12.83,2044000.0
2013-04-08 13:30:00,12.83,12.88,12.82,12.86,2162000.0,12.83,12.88,12.82,12.86,2162000.0
2013-04-08 14:00:00,12.87,12.91,12.87,12.88,1470000.0,12.87,12.91,12.87,12.88,1470000.0
2013-04-08 14:30:00,12.88,12.89,12.86,12.87,1450000.0,12.88,12.89,12.86,12.87,1450000.0
2013-04-08 15:00:00,12.87,12.93,12.87,12.91,3580000.0,12.87,12.93,12.87,12.91,3580000.0
2013-04-08 15:30:00,12.91,12.95,12.9,12.95,3672000.0,12.91,12.95,12.9,12.95,3672000.0
2013-04-09 09:30:00,12.94,12.99,12.85,12.87,6482000.0,12.94,12.99,12.85,12.87,6482000.0
2013-04-09 10:00:00,12.87,13.01,12.87,13.01,4866000.0,12.87,13.01,12.87,13.01,4866000.0
2013-04-09 10:30:00,13.0,13.01,12.93,12.94,3258000.0,13.0,13.01,12.93,12.94,3258000.0
2013-04-09 11:00:00,12.94,13.0,12.93,12.99,3658000.0,12.94,13.0,12.93,12.99,3658000.0
2013-04-09 11:30:00,12.99,13.05,12.98,13.05,2254000.0,12.99,13.05,12.98,13.05,2254000.0
2013-04-09 12:00:00,13.05,13.09,13.04,13.08,2538000.0,13.05,13.09,13.04,13.08,2538000.0
2013-04-09 12:30:00,13.08,13.09,13.03,13.04,1114000.0,13.08,13.09,13.03,13.04,1114000.0
2013-04-09 13:00:00,13.04,13.1,13.03,13.08,1752000.0,13.04,13.1,13.03,13.08,1752000.0
2013-04-09 13:30:00,13.09,13.09,13.07,13.07,1202000.0,13.09,13.09,13.07,13.07,1202000.0
2013-04-09 14:00:00,13.08,13.12,13.07,13.1,2416000.0,13.08,13.12,13.07,13.1,2416000.0
2013-04-09 14:30:00,13.1,13.13,13.09,13.1,2306000.0,13.1,13.13,13.09,13.1,2306000.0
2013-04-09 15:00:00,13.1,13.11,13.06,13.07,2234000.0,13.1,13.11,13.06,13.07,2234000.0
2013-04-09 15:30:00,13.07,13.1,13.05,13.06,4500000.0,13.07,13.1,13.05,13.06,4500000.0
2013-04-10 09:30:00,13.07,13.1,12.97,13.06,7744000.0,13.07,13.1,12.97,13.06,7744000.0
2013-04-10 10:00:00,13.06,13.14,13.05,13.1,5110000.0,13.06,13.14,13.05,13.1,5110000.0
2013-04-10 10:30:00,13.1,13.16,13.09,13.15,4526000.0,13.1,13.16,13.09,13.15,4526000.0
2013-04-10 11:00:00,13.15,13.19,13.14,13.17,3018000.0,13.15,13.19,13.14,13.17,3018000.0
2013-04-10 11:30:00,13.17,13.2,13.16,13.19,2150000.0,13.17,13.2,13.16,13.19,2150000.0
2013-04-10 12:00:00,13.19,13.22,13.16,13.2,3124000.0,13.19,13.22,13.16,13.2,3124000.0
2013-04-10 12:30:00,13.2,13.26,13.19,13.26,2826000.0,13.2,13.26,13.19,13.26,2826000.0
2013-04-10 13:00:00,13.26,13.28,13.24,13.27,2318000.0,13.26,13.28,13.24,13.27,2318000.0
2013-04-10 13:30:00,13.27,13.29,13.25,13.26,1608000.0,13.27,13.29,13.25,13.26,1608000.0
2013-04-10 14:00:00,13.26,13.3,13.25,13.26,2248000.0,13.26,13.3,13.25,13.26,2248000.0
2013-04-10 14:30:00,13.26,13.27,13.24,13.25,1564000.0,13.26,13.27,13.24,13.25,1564000.0
2013-04-10 15:00:00,13.25,13.25,13.23,13.23,1944000.0,13.25,13.25,13.23,13.23,1944000.0
2013-04-10 15:30:00,13.24,13.25,13.22,13.24,4578000.0,13.24,13.25,13.22,13.24,4578000.0
2013-04-11 09:30:00,13.24,13.41,13.24,13.36,8270000.0,13.24,13.41,13.24,13.36,8270000.0
2013-04-11 10:00:00,13.36,13.41,13.35,13.4,4078000.0,13.36,13.41,13.35,13.4,4078000.0
2013-04-11 10:30:00,13.4,13.47,13.37,13.47,4890000.0,13.4,13.47,13.37,13.47,4890000.0
2013-04-11 11:00:00,13.47,13.48,13.44,13.45,3326000.0,13.47,13.48,13.44,13.45,3326000.0
2013-04-11 11:30:00,13.46,13.46,13.4,13.45,4466000.0,13.46,13.46,13.4,13.45,4466000.0
2013-04-11 12:00:00,13.45,13.45,13.42,13.43,2386000.0,13.45,13.45,13.42,13.43,2386000.0
2013-04-11 12:30:00,13.43,13.44,13.42,13.44,1642000.0,13.43,13.44,13.42,13.44,1642000.0
2013-04-11 13:00:00,13.44,13.47,13.44,13.45,4016000.0,13.44,13.47,13.44,13.45,4016000.0
2013-04-11 13:30:00,13.45,13.48,13.44,13.45,2472000.0,13.45,13.48,13.44,13.45,2472000.0
2013-04-11 14:00:00,13.45,13.46,13.43,13.45,2210000.0,13.45,13.46,13.43,13.45,2210000.0
2013-04-11 14:30:00,13.46,13.51,13.45,13.5,4616000.0,13.46,13.51,13.45,13.5,4616000.0
2013-04-11 15:00:00,13.5,13.55,13.49,13.55,4352000.0,13.5,13.55,13.49,13.55,4352000.0
2013-04-11 15:30:00,13.55,13.55,13.48,13.5,9642000.0,13.55,13.55,13.48,13.5,9642000.0
2013-04-12 09:30:00,13.51,13.62,13.44,13.51,11332000.0,13.51,13.62,13.44,13.51,11332000.0
2013-04-12 10:00:00,13.52,13.52,13.43,13.49,4590000.0,13.52,13.52,13.43,13.49,4590000.0
2013-04-12 10:30:00,13.49,13.49,13.35,13.4,3522000.0,13.49,13.49,13.35,13.4,3522000.0
2013-04-12 11:00:00,13.4,13.49,13.36,13.47,4250000.0,13.4,13.49,13.36,13.47,4250000.0
2013-04-12 11:30:00,13.46,13.54,13.45,13.51,3780000.0,13.46,13.54,13.45,13.51,3780000.0
2013-04-12 12:00:00,13.51,13.57,13.51,13.56,2324000.0,13.51,13.57,13.51,13.56,2324000.0
2013-04-12 12:30:00,13.56,13.59,13.55,13.57,2558000.0,13.56,13.59,13.55,13.57,2558000.0
2013-04-12 13:00:00,13.57,13.59,13.55,13.58,1490000.0,13.57,13.59,13.55,13.58,1490000.0
2013-04-12 13:30:00,13.58,13.6,13.56,13.57,3208000.0,13.58,13.6,13.56,13.57,3208000.0
2013-04-12 14:00:00,13.57,13.61,13.56,13.58,2522000.0,13.57,13.61,13.56,13.58,2522000.0
2013-04-12 14:30:00,13.58,13.61,13.57,13.6,2288000.0,13.58,13.61,13.57,13.6,2288000.0
2013-04-12 15:00:00,13.6,13.63,13.58,13.62,2762000.0,13.6,13.63,13.58,13.62,2762000.0
2013-04-12 15:30:00,13.62,13.66,13.62,13.64,6392000.0,13.62,13.66,13.62,13.64,6392000.0
2013-04-15 09:30:00,13.55,13.68,13.53,13.67,10132000.0,13.55,13.68,13.53,13.67,10132000.0
2013-04-15 10:00:00,13.67,13.71,13.61,13.62,7190000.0,13.67,13.71,13.61,13.62,7190000.0
2013-04-15 10:30:00,13.62,13.76,13.61,13.74,7414000.0,13.62,13.76,13.61,13.74,7414000.0
2013-04-15 11:00:00,13.73,13.73,13.61,13.63,2424000.0,13.73,13.73,13.61,13.63,2424000.0
2013-04-15 11:30:00,13.64,13.69,13.58,13.59,3934000.0,13.64,13.69,13.58,13.59,3934000.0
2013-04-15 12:00:00,13.59,13.63,13.57,13.58,3058000.0,13.59,13.63,13.57,13.58,3058000.0
2013-04-15 12:30:00,13.58,13.58,13.46,13.49,4384000.0,13.58,13.58,13.46,13.49,4384000.0
2013-04-15 13:00:00,13.49,13.54,13.46,13.51,2126000.0,13.49,13.54,13.46,13.51,2126000.0
2013-04-15 13:30:00,13.51,13.51,13.47,13.48,1554000.0,13.51,13.51,13.47,13.48,1554000.0
2013-04-15 14:00:00,13.47,13.47,13.41,13.44,2802000.0,13.47,13.47,13.41,13.44,2802000.0
2013-04-15 14:30:00,13.45,13.53,13.43,13.43,3322000.0,13.45,13.53,13.43,13.43,3322000.0
2013-04-15 15:00:00,13.43,13.44,13.38,13.4,4146000.0,13.43,13.44,13.38,13.4,4146000.0
2013-04-15 15:30:00,13.39,13.44,13.36,13.39,7746000.0,13.39,13.44,13.36,13.39,7746000.0
2013-04-16 09:30:00,13.47,13.52,13.4,13.47,6026000.0,13.47,13.52,13.4,13.47,6026000.0
2013-04-16 10:00:00,13.47,13.51,13.42,13.49,3252000.0,13.47,13.51,13.42,13.49,3252000.0
2013-04-16 10:30:00,13.49,13.55,13.49,13.52,5672000.0,13.49,13.55,13.49,13.52,5672000.0
2013-04-16 11:00:00,13.52,13.6,13.5,13.56,3020000.0,13.52,13.6,13.5,13.56,3020000.0
2013-04-16 11:30:00,13.56,13.62,13.55,13.6,2398000.0,13.56,13.62,13.55,13.6,2398000.0
2013-04-16 12:00:00,13.6,13.62,13.58,13.6,1690000.0,13.6,13.62,13.58,13.6,1690000.0
2013-04-16 12:30:00,13.6,13.64,13.6,13.62,1794000.0,13.6,13.64,13.6,13.62,1794000.0
2013-04-16 13:00:00,13.63,13.64,13.6,13.61,1300000.0,13.63,13.64,13.6,13.61,1300000.0
2013-04-16 13:30:00,13.62,13.63,13.58,13.58,1102000.0,13.62,13.63,13.58,13.58,1102000.0
2013-04-16 14:00:00,13.58,13.59,13.56,13.58,1478000.0,13.58,13.59,13.56,13.58,1478000.0
2013-04-16 14:30:00,13.58,13.61,13.57,13.59,2298000.0,13.58,13.61,13.57,13.59,2298000.0
2013-04-16 15:00:00,13.59,13.64,13.59,13.64,1980000.0,13.59,13.64,13.59,13.64,1980000.0
2013-04-16 15:30:00,13.63,13.64,13.6,13.61,5010000.0,13.63,13.64,13.6,13.61,5010000.0
2013-04-17 09:30:00,13.52,13.54,13.47,13.49,9204000.0,13.52,13.54,13.47,13.49,9204000.0
2013-04-17 10:00:00,13.49,13.51,13.42,13.44,3936000.0,13.49,13.51,13.42,13.44,3936000.0
2013-04-17 10:30:00,13.44,13.44,13.28,13.28,7438000.0,13.44,13.44,13.28,13.28,7438000.0
2013-04-17 11:00:00,13.28,13.39,13.21,13.36,8316000.0,13.28,13.39,13.21,13.36,8316000.0
2013-04-17 11:30:00,13.35,13.36,13.29,13.29,3004000.0,13.35,13.36,13.29,13.29,3004000.0
2013-04-17 12:00:00,13.29,13.32,13.24,13.28,2612000.0,13.29,13.32,13.24,13.28,2612000.0
2013-04-17 12:30:00,13.29,13.32,13.26,13.31,2940000.0,13.29,13.32,13.26,13.31,2940000.0
2013-04-17 13:00:00,13.31,13.36,13.29,13.34,1830000.0,13.31,13.36,13.29,13.34,1830000.0
2013-04-17 13:30:00,13.33,13.4,13.32,13.33,2912000.0,13.33,13.4,13.32,13.33,2912000.0
2013-04-17 14:00:00,13.33,13.37,13.31,13.36,3056000.0,13.33,13.37,13.31,13.36,3056000.0
2013-04-17 14:30:00,13.35,13.37,13.28,13.32,2644000.0,13.35,13.37,13.28,13.32,2644000.0
2013-04-17 15:00:00,13.32,13.39,13.31,13.38,3448000.0,13.32,13.39,13.31,13.38,3448000.0
2013-04-17 15:30:00,13.38,13.41,13.32,13.37,6028000.0,13.38,13.41,13.32,13.37,6028000.0
2013-04-18 09:30:00,13.34,13.35,13.17,13.18,7850000.0,13.34,13.35,13.17,13.18,7850000.0
2013-04-18 10:00:00,13.18,13.19,13.06,13.12,7376000.0,13.18,13.19,13.06,13.12,7376000.0
2013-04-18 10:30:00,13.13,13.22,13.12,13.2,4268000.0,13.13,13.22,13.12,13.2,4268000.0
2013-04-18 11:00:00,13.2,13.2,13.08,13.08,4130000.0,13.2,13.2,13.08,13.08,4130000.0
2013-04-18 11:30:00,13.07,13.1,13.01,13.06,3482000.0,13.07,13.1,13.01,13.06,3482000.0
2013-04-18 12:00:00,13.07,13.07,12.99,13.02,3510000.0,13.07,13.07,12.99,13.02,3510000.0
2013-04-18 12:30:00,13.02,13.02,12.95,12.96,3412000.0,13.02,13.02,12.95,12.96,3412000.0
2013-04-18 13:00:00,12.96,13.0,12.94,12.96,2498000.0,12.96,13.0,12.94,12.96,2498000.0
2013-04-18 13:30:00,12.96,12.96,12.94,12.96,1784000.0,12.96,12.96,12.94,12.96,1784000.0
2013-04-18 14:00:00,12.96,12.96,12.86,12.91,3716000.0,12.96,12.96,12.86,12.91,3716000.0
2013-04-18 14:30:00,12.9,12.91,12.83,12.87,4074000.0,12.9,12.91,12.83,12.87,4074000.0
2013-04-18 15:00:00,12.87,12.93,12.85,12.91,4116000.0,12.87,12.93,12.85,12.91,4116000.0
2013-04-18 15:30:00,12.91,12.99,12.91,12.97,7614000.0,12.91,12.99,12.91,12.97,7614000.0
2013-04-19 09:30:00,12.9,13.02,12.88,12.96,12110000.0,12.9,13.02,12.88,12.96,12110000.0
2013-04-19 10:00:00,12.97,13.11,12.97,13.01,7122000.0,12.97,13.11,12.97,13.01,7122000.0
2013-04-19 10:30:00,13.01,13.09,13.0,13.07,3820000.0,13.01,13.09,13.0,13.07,3820000.0
2013-04-19 11:00:00,13.07,13.12,13.05,13.1,2482000.0,13.07,13.12,13.05,13.1,2482000.0
2013-04-19 11:30:00,13.11,13.14,13.09,13.1,1898000.0,13.11,13.14,13.09,13.1,1898000.0
2013-04-19 12:00:00,13.1,13.11,13.03,13.03,1734000.0,13.1,13.11,13.03,13.03,1734000.0
2013-04-19 12:30:00,13.04,13.06,13.0,13.02,1614000.0,13.04,13.06,13.0,13.02,1614000.0
2013-04-19 13:00:00,13.02,13.04,12.99,13.0,1726000.0,13.02,13.04,12.99,13.0,1726000.0
2013-04-19 13:30:00,13.0,13.0,12.96,12.98,1616000.0,13.0,13.0,12.96,12.98,1616000.0
2013-04-19 14:00:00,12.99,13.05,12.98,13.03,1912000.0,12.99,13.05,12.98,13.03,1912000.0
2013-04-19 14:30:00,13.03,13.04,12.99,13.01,2428000.0,13.03,13.04,12.99,13.01,2428000.0
2013-04-19 15:00:00,13.01,13.02,12.98,13.01,2086000.0,13.01,13.02,12.98,13.01,2086000.0
2013-04-19 15:30:00,13.01,13.03,13.0,13.02,6294000.0,13.01,13.03,13.0,13.02,6294000.0
2013-04-22 09:30:00,12.96,13.07,12.9,13.04,7860000.0,12.96,13.07,12.9,13.04,7860000.0
2013-04-22 10:00:00,13.04,13.05,12.95,12.97,3640000.0,13.04,13.05,12.95,12.97,3640000.0
2013-04-22 10:30:00,12.97,13.07,12.93,13.06,3270000.0,12.97,13.07,12.93,13.06,3270000.0
2013-04-22 11:00:00,13.06,13.06,13.01,13.02,1266000.0,13.06,13.06,13.01,13.02,1266000.0
2013-04-22 11:30:00,13.02,13.12,13.02,13.1,2744000.0,13.02,13.12,13.02,13.1,2744000.0
2013-04-22 12:00:00,13.1,13.2,13.1,13.19,3300000.0,13.1,13.2,13.1,13.19,3300000.0
2013-04-22 12:30:00,13.19,13.2,13.14,13.15,1886000.0,13.19,13.2,13.14,13.15,1886000.0
2013-04-22 13:00:00,13.15,13.15,13.08,13.1,2328000.0,13.15,13.15,13.08,13.1,2328000.0
2013-04-22 13:30:00,13.1,13.13,13.08,13.08,1238000.0,13.1,13.13,13.08,13.08,1238000.0
2013-04-22 14:00:00,13.08,13.17,13.08,13.16,1572000.0,13.08,13.17,13.08,13.16,1572000.0
2013-04-22 14:30:00,13.17,13.2,13.16,13.16,1746000.0,13.17,13.2,13.16,13.16,1746000.0
2013-04-22 15:00:00,13.16,13.23,13.16,13.23,3110000.0,13.16,13.23,13.16,13.23,3110000.0
2013-04-22 15:30:00,13.22,13.23,13.16,13.18,4776000.0,13.22,13.23,13.16,13.18,4776000.0
2013-04-23 09:30:00,13.22,13.41,13.22,13.32,8178000.0,13.22,13.41,13.22,13.32,8178000.0
2013-04-23 10:00:00,13.32,13.43,13.32,13.4,4082000.0,13.32,13.43,13.32,13.4,4082000.0
2013-04-23 10:30:00,13.4,13.41,13.36,13.39,2702000.0,13.4,13.41,13.36,13.39,2702000.0
2013-04-23 11:00:00,13.4,13.42,13.38,13.38,2138000.0,13.4,13.42,13.38,13.38,2138000.0
2013-04-23 11:30:00,13.38,13.46,13.37,13.45,1994000.0,13.38,13.46,13.37,13.45,1994000.0
2013-04-23 12:00:00,13.45,13.48,13.44,13.47,2336000.0,13.45,13.48,13.44,13.47,2336000.0
2013-04-23 12:30:00,13.47,13.49,13.45,13.47,1738000.0,13.47,13.49,13.45,13.47,1738000.0
2013-04-23 13:00:00,13.47,13.49,13.3,13.44,3998000.0,13.47,13.49,13.3,13.44,3998000.0
2013-04-23 13:30:00,13.44,13.46,13.43,13.43,2036000.0,13.44,13.46,13.43,13.43,2036000.0
2013-04-23 14:00:00,13.43,13.44,13.38,13.39,2560000.0,13.43,13.44,13.38,13.39,2560000.0
2013-04-23 14:30:00,13.38,13.42,13.37,13.42,2398000.0,13.38,13.42,13.37,13.42,2398000.0
2013-04-23 15:00:00,13.42,13.44,13.41,13.43,2436000.0,13.42,13.44,13.41,13.43,2436000.0
2013-04-23 15:30:00,13.43,13.46,13.42,13.44,5354000.0,13.43,13.46,13.42,13.44,5354000.0
2013-04-24 09:30:00,13.47,13.57,13.4,13.48,6638000.0,13.47,13.57,13.4,13.48,6638000.0
2013-04-24 10:00:00,13.48,13.51,13.34,13.41,4294000.0,13.48,13.51,13.34,13.41,4294000.0
2013-04-24 10:30:00,13.4,13.53,13.4,13.51,3484000.0,13.4,13.53,13.4,13.51,3484000.0
2013-04-24 11:00:00,13.51,13.55,13.44,13.46,2242000.0,13.51,13.55,13.44,13.46,2242000.0
2013-04-24 11:30:00,13.47,13.49,13.44,13.46,1212000.0,13.47,13.49,13.44,13.46,1212000.0
2013-04-24 12:00:00,13.47,13.49,13.45,13.46,1248000.0,13.47,13.49,13.45,13.46,1248000.0
2013-04-24 12:30:00,13.46,13.48,13.43,13.44,1132000.0,13.46,13.48,13.43,13.44,1132000.0
2013-04-24 13:00:00,13.44,13.49,13.44,13.47,1060000.0,13.44,13.49,13.44,13.47,1060000.0
2013-04-24 13:30:00,13.47,13.47,13.42,13.43,1278000.0,13.47,13.47,13.42,13.43,1278000.0
2013-04-24 14:00:00,13.43,13.49,13.43,13.46,1110000.0,13.43,13.49,13.43,13.46,1110000.0
2013-04-24 14:30:00,13.46,13.5,13.45,13.5,1548000.0,13.46,13.5,13.45,13.5,1548000.0
2013-04-24 15:00:00,13.5,13.51,13.47,13.49,2270000.0,13.5,13.51,13.47,13.49,2270000.0
2013-04-24 15:30:00,13.49,13.5,13.44,13.44,4342000.0,13.49,13.5,13.44,13.44,4342000.0
2013-04-25 09:30:00,13.58,13.63,13.53,13.62,8954000.0,13.58,13.63,13.53,13.62,8954000.0
2013-04-25 10:00:00,13.62,13.72,13.62,13.7,7320000.0,13.62,13.72,13.62,13.7,7320000.0
2013-04-25 10:30:00,13.7,13.73,13.67,13.68,5268000.0,13.7,13.73,13.67,13.68,5268000.0
2013-04-25 11:00:00,13.67,13.68,13.62,13.64,5952000.0,13.67,13.68,13.62,13.64,5952000.0
2013-04-25 11:30:00,13.64,13.65,13.61,13.64,3528000.0,13.64,13.65,13.61,13.64,3528000.0
2013-04-25 12:00:00,13.63,13.68,13.63,13.68,3084000.0,13.63,13.68,13.63,13.68,3084000.0
2013-04-25 12:30:00,13.68,13.71,13.64,13.69,3044000.0,13.68,13.71,13.64,13.69,3044000.0
2013-04-25 13:00:00,13.69,13.73,13.67,13.72,3806000.0,13.69,13.73,13.67,13.72,3806000.0
2013-04-25 13:30:00,13.72,13.77,13.72,13.76,4250000.0,13.72,13.77,13.72,13.76,4250000.0
2013-04-25 14:00:00,13.76,13.79,13.75,13.76,4106000.0,13.76,13.79,13.75,13.76,4106000.0
2013-04-25 14:30:00,13.76,13.79,13.73,13.74,5320000.0,13.76,13.79,13.73,13.74,5320000.0
2013-04-25 15:00:00,13.74,13.74,13.69,13.71,5270000.0,13.74,13.74,13.69,13.71,5270000.0
2013-04-25 15:30:00,13.71,13.77,13.7,13.73,13312000.0,13.71,13.77,13.7,13.73,13312000.0
2013-04-26 09:30:00,13.49,13.6,12.99,13.01,50592000.0,13.49,13.6,12.99,13.01,50592000.0
2013-04-26 10:00:00,13.01,13.07,12.82,12.91,37646000.0,13.01,13.07,12.82,12.91,37646000.0
2013-04-26 10:30:00,12.91,12.96,12.82,12.82,22162000.0,12.91,12.96,12.82,12.82,22162000.0
2013-04-26 11:00:00,12.82,12.83,12.72,12.82,26622000.0,12.82,12.83,12.72,12.82,26622000.0
2013-04-26 11:30:00,12.83,12.83,12.68,12.72,12934000.0,12.83,12.83,12.68,12.72,12934000.0
2013-04-26 12:00:00,12.71,12.76,12.64,12.74,14130000.0,12.71,12.76,12.64,12.74,14130000.0
2013-04-26 12:30:00,12.74,12.75,12.66,12.68,9090000.0,12.74,12.75,12.66,12.68,9090000.0
2013-04-26 13:00:00,12.68,12.81,12.65,12.79,11436000.0,12.68,12.81,12.65,12.79,11436000.0
2013-04-26 13:30:00,12.79,12.83,12.72,12.73,11252000.0,12.79,12.83,12.72,12.73,11252000.0
2013-04-26 14:00:00,12.74,12.91,12.73,12.87,18160000.0,12.74,12.91,12.73,12.87,18160000.0
2013-04-26 14:30:00,12.87,12.91,12.81,12.84,12732000.0,12.87,12.91,12.81,12.84,12732000.0
2013-04-26 15:00:00,12.84,12.87,12.8,12.84,9910000.0,12.84,12.87,12.8,12.84,9910000.0
2013-04-26 15:30:00,12.84,12.86,12.74,12.74,24534000.0,12.84,12.86,12.74,12.74,24534000.0
2013-04-29 09:30:00,12.75,12.85,12.61,12.71,25164000.0,12.75,12.85,12.61,12.71,25164000.0
2013-04-29 10:00:00,12.72,12.72,12.58,12.67,15988000.0,12.72,12.72,12.58,12.67,15988000.0
2013-04-29 10:30:00,12.67,12.79,12.66,12.69,9552000.0,12.67,12.79,12.66,12.69,9552000.0
2013-04-29 11:00:00,12.7,12.79,12.66,12.74,7538000.0,12.7,12.79,12.66,12.74,7538000.0
2013-04-29 11:30:00,12.74,12.76,12.64,12.66,4476000.0,12.74,12.76,12.64,12.66,4476000.0
2013-04-29 12:00:00,12.67,12.67,12.59,12.59,6432000.0,12.67,12.67,12.59,12.59,6432000.0
2013-04-29 12:30:00,12.59,12.64,12.58,12.61,7530000.0,12.59,12.64,12.58,12.61,7530000.0
2013-04-29 13:00:00,12.61,12.65,12.59,12.62,5968000.0,12.61,12.65,12.59,12.62,5968000.0
2013-04-29 13:30:00,12.62,12.67,12.56,12.56,7172000.0,12.62,12.67,12.56,12.56,7172000.0
2013-04-29 14:00:00,12.56,12.59,12.53,12.57,8206000.0,12.56,12.59,12.53,12.57,8206000.0
2013-04-29 14:30:00,12.56,12.58,12.54,12.55,5768000.0,12.56,12.58,12.54,12.55,5768000.0
2013-04-29 15:00:00,12.55,12.55,12.49,12.54,10364000.0,12.55,12.55,12.49,12.54,10364000.0
2013-04-29 15:30:00,12.54,12.54,12.46,12.48,18470000.0,12.54,12.54,12.46,12.48,18470000.0
2013-04-30 09:30:00,12.47,12.68,12.43,12.6,20802000.0,12.47,12.68,12.43,12.6,20802000.0
2013-04-30 10:00:00,12.61,12.71,12.55,12.69,10146000.0,12.61,12.71,12.55,12.69,10146000.0
2013-04-30 10:30:00,12.69,12.73,12.65,12.72,5548000.0,12.69,12.73,12.65,12.72,5548000.0
2013-04-30 11:00:00,12.71,12.73,12.69,12.7,3574000.0,12.71,12.73,12.69,12.7,3574000.0
2013-04-30 11:30:00,12.69,12.73,12.68,12.71,4396000.0,12.69,12.73,12.68,12.71,4396000.0
2013-04-30 12:00:00,12.71,12.71,12.63,12.69,3980000.0,12.71,12.71,12.63,12.69,3980000.0
2013-04-30 12:30:00,12.69,12.69,12.65,12.68,3790000.0,12.69,12.69,12.65,12.68,3790000.0
2013-04-30 13:00:00,12.68,12.7,12.67,12.67,2562000.0,12.68,12.7,12.67,12.67,2562000.0
2013-04-30 13:30:00,12.67,12.68,12.67,12.67,2086000.0,12.67,12.68,12.67,12.67,2086000.0
2013-04-30 14:00:00,12.67,12.68,12.63,12.67,3354000.0,12.67,12.68,12.63,12.67,3354000.0
2013-04-30 14:30:00,12.66,12.7,12.65,12.7,3576000.0,12.66,12.7,12.65,12.7,3576000.0
2013-04-30 15:00:00,12.7,12.7,12.66,12.66,3740000.0,12.7,12.7,12.66,12.66,3740000.0
2013-04-30 15:30:00,12.66,12.7,12.65,12.69,9734000.0,12.66,12.7,12.65,12.69,9734000.0
2013-05-01 09:30:00,12.7,12.71,12.58,12.6,9392000.0,12.7,12.71,12.58,12.6,9392000.0
2013-05-01 10:00:00,12.61,12.62,12.35,12.4,13852000.0,12.61,12.62,12.35,12.4,13852000.0
2013-05-01 10:30:00,12.4,12.45,12.36,12.43,7198000.0,12.4,12.45,12.36,12.43,7198000.0
2013-05-01 11:00:00,12.43,12.47,12.39,12.41,5358000.0,12.43,12.47,12.39,12.41,5358000.0
2013-05-01 11:30:00,12.4,12.41,12.33,12.39,6930000.0,12.4,12.41,12.33,12.39,6930000.0
2013-05-01 12:00:00,12.38,12.39,12.34,12.34,3460000.0,12.38,12.39,12.34,12.34,3460000.0
2013-05-01 12:30:00,12.34,12.35,12.29,12.32,4346000.0,12.34,12.35,12.29,12.32,4346000.0
2013-05-01 13:00:00,12.32,12.39,12.3,12.38,5914000.0,12.32,12.39,12.3,12.38,5914000.0
2013-05-01 13:30:00,12.39,12.41,12.37,12.4,4860000.0,12.39,12.41,12.37,12.4,4860000.0
2013-05-01 14:00:00,12.41,12.45,12.38,12.41,4512000.0,12.41,12.45,12.38,12.41,4512000.0
2013-05-01 14:30:00,12.41,12.43,12.37,12.38,2898000.0,12.41,12.43,12.37,12.38,2898000.0
2013-05-01 15:00:00,12.38,12.4,12.34,12.35,4500000.0,12.38,12.4,12.34,12.35,4500000.0
2013-05-01 15:30:00,12.35,12.41,12.34,12.41,9356000.0,12.35,12.41,12.34,12.41,9356000.0
2013-05-02 09:30:00,12.45,12.49,12.29,12.32,11626000.0,12.45,12.49,12.29,12.32,11626000.0
2013-05-02 10:00:00,12.31,12.46,12.31,12.44,12328000.0,12.31,12.46,12.31,12.44,12328000.0
2013-05-02 10:30:00,12.44,12.49,12.42,12.47,5808000.0,12.44,12.49,12.42,12.47,5808000.0
2013-05-02 11:00:00,12.47,12.65,12.46,12.64,12148000.0,12.47,12.65,12.46,12.64,12148000.0
2013-05-02 11:30:00,12.64,12.64,12.55,12.56,5028000.0,12.64,12.64,12.55,12.56,5028000.0
2013-05-02 12:00:00,12.56,12.59,12.53,12.54,3144000.0,12.56,12.59,12.53,12.54,3144000.0
2013-05-02 12:30:00,12.54,12.57,12.53,12.56,1852000.0,12.54,12.57,12.53,12.56,1852000.0
2013-05-02 13:00:00,12.56,12.61,12.56,12.61,2240000.0,12.56,12.61,12.56,12.61,2240000.0
2013-05-02 13:30:00,12.61,12.62,12.58,12.6,3084000.0,12.61,12.62,12.58,12.6,3084000.0
2013-05-02 14:00:00,12.6,12.61,12.58,12.6,2932000.0,12.6,12.61,12.58,12.6,2932000.0
2013-05-02 14:30:00,12.6,12.62,12.59,12.61,2724000.0,12.6,12.62,12.59,12.61,2724000.0
2013-05-02 15:00:00,12.61,12.64,12.59,12.62,4724000.0,12.61,12.64,12.59,12.62,4724000.0
2013-05-02 15:30:00,12.62,12.63,12.6,12.63,6782000.0,12.62,12.63,12.6,12.63,6782000.0
2013-05-03 09:30:00,12.8,12.92,12.74,12.88,15368000.0,12.8,12.92,12.74,12.88,15368000.0
2013-05-03 10:00:00,12.89,12.92,12.85,12.9,10328000.0,12.89,12.92,12.85,12.9,10328000.0
2013-05-03 10:30:00,12.9,12.91,12.89,12.9,3994000.0,12.9,12.91,12.89,12.9,3994000.0
2013-05-03 11:00:00,12.9,12.94,12.9,12.93,4312000.0,12.9,12.94,12.9,12.93,4312000.0
2013-05-03 11:30:00,12.93,12.95,12.91,12.94,2992000.0,12.93,12.95,12.91,12.94,2992000.0
2013-05-03 12:00:00,12.94,12.96,12.93,12.96,2974000.0,12.94,12.96,12.93,12.96,2974000.0
2013-05-03 12:30:00,12.96,12.96,12.93,12.93,2630000.0,12.96,12.96,12.93,12.93,2630000.0
2013-05-03 13:00:00,12.93,12.95,12.89,12.9,3650000.0,12.93,12.95,12.89,12.9,3650000.0
2013-05-03 13:30:00,12.9,12.91,12.87,12.9,2634000.0,12.9,12.91,12.87,12.9,2634000.0
2013-05-03 14:00:00,12.9,12.93,12.9,12.92,2558000.0,12.9,12.93,12.9,12.92,2558000.0
2013-05-03 14:30:00,12.92,12.93,12.9,12.9,2346000.0,12.92,12.93,12.9,12.9,2346000.0
2013-05-03 15:00:00,12.9,12.91,12.88,12.9,2556000.0,12.9,12.91,12.88,12.9,2556000.0
2013-05-03 15:30:00,12.9,12.93,12.89,12.9,7336000.0,12.9,12.93,12.89,12.9,7336000.0
2013-05-06 09:30:00,12.92,12.97,12.78,12.79,8794000.0,12.92,12.97,12.78,12.79,8794000.0
2013-05-06 10:00:00,12.79,12.84,12.75,12.77,8024000.0,12.79,12.84,12.75,12.77,8024000.0
2013-05-06 10:30:00,12.76,12.78,12.67,12.69,4434000.0,12.76,12.78,12.67,12.69,4434000.0
2013-05-06 11:00:00,12.69,12.78,12.68,12.77,4910000.0,12.69,12.78,12.68,12.77,4910000.0
2013-05-06 11:30:00,12.77,12.85,12.74,12.84,3150000.0,12.77,12.85,12.74,12.84,3150000.0
2013-05-06 12:00:00,12.84,12.85,12.8,12.81,2104000.0,12.84,12.85,12.8,12.81,2104000.0
2013-05-06 12:30:00,12.81,12.82,12.78,12.79,1114000.0,12.81,12.82,12.78,12.79,1114000.0
2013-05-06 13:00:00,12.79,12.8,12.79,12.79,826000.0,12.79,12.8,12.79,12.79,826000.0
2013-05-06 13:30:00,12.79,12.86,12.79,12.85,1550000.0,12.79,12.86,12.79,12.85,1550000.0
2013-05-06 14:00:00,12.85,12.86,12.83,12.84,1122000.0,12.85,12.86,12.83,12.84,1122000.0
2013-05-06 14:30:00,12.83,12.84,12.78,12.79,1826000.0,12.83,12.84,12.78,12.79,1826000.0
2013-05-06 15:00:00,12.79,12.81,12.77,12.78,1792000.0,12.79,12.81,12.77,12.78,1792000.0
2013-05-06 15:30:00,12.78,12.83,12.76,12.78,4102000.0,12.78,12.83,12.76,12.78,4102000.0
2013-05-07 09:30:00,12.82,12.85,12.7,12.77,8728000.0,12.82,12.85,12.7,12.77,8728000.0
2013-05-07 10:00:00,12.77,12.77,12.65,12.7,6886000.0,12.77,12.77,12.65,12.7,6886000.0
2013-05-07 10:30:00,12.7,12.76,12.68,12.74,3328000.0,12.7,12.76,12.68,12.74,3328000.0
2013-05-07 11:00:00,12.74,12.86,12.74,12.86,4462000.0,12.74,12.86,12.74,12.86,4462000.0
2013-05-07 11:30:00,12.86,12.89,12.84,12.87,4142000.0,12.86,12.89,12.84,12.87,4142000.0
2013-05-07 12:00:00,12.87,12.99,12.87,12.98,7756000.0,12.87,12.99,12.87,12.98,7756000.0
2013-05-07 12:30:00,12.98,12.99,12.92,12.94,4166000.0,12.98,12.99,12.92,12.94,4166000.0
2013-05-07 13:00:00,12.94,12.94,12.85,12.91,2754000.0,12.94,12.94,12.85,12.91,2754000.0
2013-05-07 13:30:00,12.91,12.94,12.9,12.91,3024000.0,12.91,12.94,12.9,12.91,3024000.0
2013-05-07 14:00:00,12.91,12.93,12.89,12.91,2874000.0,12.91,12.93,12.89,12.91,2874000.0
2013-05-07 14:30:00,12.91,12.92,12.87,12.92,4042000.0,12.91,12.92,12.87,12.92,4042000.0
2013-05-07 15:00:00,12.92,12.93,12.89,12.9,2280000.0,12.92,12.93,12.89,12.9,2280000.0
2013-05-07 15:30:00,12.9,12.91,12.88,12.89,4212000.0,12.9,12.91,12.88,12.89,4212000.0
2013-05-08 09:30:00,12.85,12.92,12.77,12.91,7940000.0,12.85,12.92,12.77,12.91,7940000.0
2013-05-08 10:00:00,12.91,12.94,12.89,12.9,5098000.0,12.91,12.94,12.89,12.9,5098000.0
2013-05-08 10:30:00,12.9,12.97,12.88,12.95,3482000.0,12.9,12.97,12.88,12.95,3482000.0
2013-05-08 11:00:00,12.95,12.97,12.93,12.96,3022000.0,12.95,12.97,12.93,12.96,3022000.0
2013-05-08 11:30:00,12.96,13.01,12.95,13.0,4802000.0,12.96,13.01,12.95,13.0,4802000.0
2013-05-08 12:00:00,13.0,13.02,12.97,12.97,2082000.0,13.0,13.02,12.97,12.97,2082000.0
2013-05-08 12:30:00,12.97,13.01,12.96,13.0,1970000.0,12.97,13.01,12.96,13.0,1970000.0
2013-05-08 13:00:00,13.0,13.01,12.97,13.0,3670000.0,13.0,13.01,12.97,13.0,3670000.0
2013-05-08 13:30:00,13.0,13.01,12.96,12.97,1658000.0,13.0,13.01,12.96,12.97,1658000.0
2013-05-08 14:00:00,12.97,12.98,12.93,12.93,2574000.0,12.97,12.98,12.93,12.93,2574000.0
2013-05-08 14:30:00,12.93,12.93,12.86,12.91,5282000.0,12.93,12.93,12.86,12.91,5282000.0
2013-05-08 15:00:00,12.91,12.96,12.9,12.95,2466000.0,12.91,12.96,12.9,12.95,2466000.0
2013-05-08 15:30:00,12.95,12.95,12.92,12.93,4884000.0,12.95,12.95,12.92,12.93,4884000.0
2013-05-09 09:30:00,12.94,13.02,12.92,12.98,4820000.0,12.94,13.02,12.92,12.98,4820000.0
2013-05-09 10:00:00,12.97,12.98,12.84,12.86,3974000.0,12.97,12.98,12.84,12.86,3974000.0
2013-05-09 10:30:00,12.87,12.97,12.85,12.94,4300000.0,12.87,12.97,12.85,12.94,4300000.0
2013-05-09 11:00:00,12.94,12.99,12.94,12.99,1920000.0,12.94,12.99,12.94,12.99,1920000.0
2013-05-09 11:30:00,12.99,13.06,12.98,13.03,3848000.0,12.99,13.06,12.98,13.03,3848000.0
2013-05-09 12:00:00,13.03,13.06,13.02,13.06,2134000.0,13.03,13.06,13.02,13.06,2134000.0
2013-05-09 12:30:00,13.06,13.06,13.04,13.05,1934000.0,13.06,13.06,13.04,13.05,1934000.0
2013-05-09 13:00:00,13.05,13.1,13.05,13.1,3190000.0,13.05,13.1,13.05,13.1,3190000.0
2013-05-09 13:30:00,13.1,13.18,13.1,13.15,7556000.0,13.1,13.18,13.1,13.15,7556000.0
2013-05-09 14:00:00,13.15,13.16,13.13,13.14,3396000.0,13.15,13.16,13.13,13.14,3396000.0
2013-05-09 14:30:00,13.14,13.14,12.98,13.0,4828000.0,13.14,13.14,12.98,13.0,4828000.0
2013-05-09 15:00:00,13.0,13.07,12.98,13.04,4038000.0,13.0,13.07,12.98,13.04,4038000.0
2013-05-09 15:30:00,13.05,13.07,12.98,13.01,5512000.0,13.05,13.07,12.98,13.01,5512000.0
2013-05-10 09:30:00,13.01,13.15,13.01,13.14,11036000.0,13.01,13.15,13.01,13.14,11036000.0
2013-05-10 10:00:00,13.14,13.17,13.1,13.11,5324000.0,13.14,13.17,13.1,13.11,5324000.0
2013-05-10 10:30:00,13.11,13.13,13.03,13.11,9144000.0,13.11,13.13,13.03,13.11,9144000.0
2013-05-10 11:00:00,13.1,13.15,13.05,13.08,5340000.0,13.1,13.15,13.05,13.08,5340000.0
2013-05-10 11:30:00,13.09,13.11,13.04,13.04,2300000.0,13.09,13.11,13.04,13.04,2300000.0
2013-05-10 12:00:00,13.04,13.07,13.03,13.06,2672000.0,13.04,13.07,13.03,13.06,2672000.0
2013-05-10 12:30:00,13.06,13.11,13.06,13.09,3712000.0,13.06,13.11,13.06,13.09,3712000.0
2013-05-10 13:00:00,13.1,13.14,13.1,13.13,2086000.0,13.1,13.14,13.1,13.13,2086000.0
2013-05-10 13:30:00,13.13,13.13,13.08,13.1,1994000.0,13.13,13.13,13.08,13.1,1994000.0
2013-05-10 14:00:00,13.1,13.15,13.1,13.13,2862000.0,13.1,13.15,13.1,13.13,2862000.0
2013-05-10 14:30:00,13.13,13.16,13.13,13.13,2426000.0,13.13,13.16,13.13,13.13,2426000.0
2013-05-10 15:00:00,13.13,13.15,13.13,13.15,2520000.0,13.13,13.15,13.13,13.15,2520000.0
2013-05-10 15:30:00,13.15,13.18,13.14,13.18,7516000.0,13.15,13.18,13.14,13.18,7516000.0
2013-05-13 09:30:00,13.14,13.17,13.1,13.17,5660000.0,13.14,13.17,13.1,13.17,5660000.0
2013-05-13 10:00:00,13.17,13.28,13.14,13.24,5884000.0,13.17,13.28,13.14,13.24,5884000.0
2013-05-13 10:30:00,13.24,13.25,13.19,13.21,1968000.0,13.24,13.25,13.19,13.21,1968000.0
2013-05-13 11:00:00,13.22,13.24,13.19,13.21,2148000.0,13.22,13.24,13.19,13.21,2148000.0
2013-05-13 11:30:00,13.21,13.27,13.2,13.26,1348000.0,13.21,13.27,13.2,13.26,1348000.0
2013-05-13 12:00:00,13.26,13.29,13.26,13.27,1866000.0,13.26,13.29,13.26,13.27,1866000.0
2013-05-13 12:30:00,13.27,13.29,13.25,13.26,1502000.0,13.27,13.29,13.25,13.26,1502000.0
2013-05-13 13:00:00,13.26,13.28,13.24,13.24,1634000.0,13.26,13.28,13.24,13.24,1634000.0
2013-05-13 13:30:00,13.24,13.24,13.18,13.21,2232000.0,13.24,13.24,13.18,13.21,2232000.0
2013-05-13 14:00:00,13.2,13.25,13.19,13.21,3712000.0,13.2,13.25,13.19,13.21,3712000.0
2013-05-13 14:30:00,13.21,13.22,13.2,13.21,1382000.0,13.21,13.22,13.2,13.21,1382000.0
2013-05-13 15:00:00,13.21,13.21,13.16,13.19,2434000.0,13.21,13.21,13.16,13.19,2434000.0
2013-05-13 15:30:00,13.19,13.25,13.19,13.23,5210000.0,13.19,13.25,13.19,13.23,5210000.0
2013-05-14 09:30:00,13.22,13.33,13.2,13.32,7114000.0,13.22,13.33,13.2,13.32,7114000.0
2013-05-14 10:00:00,13.33,13.36,13.31,13.36,4128000.0,13.33,13.36,13.31,13.36,4128000.0
2013-05-14 10:30:00,13.36,13.42,13.34,13.41,4942000.0,13.36,13.42,13.34,13.41,4942000.0
2013-05-14 11:00:00,13.42,13.43,13.39,13.4,2328000.0,13.42,13.43,13.39,13.4,2328000.0
2013-05-14 11:30:00,13.41,13.42,13.39,13.41,1798000.0,13.41,13.42,13.39,13.41,1798000.0
2013-05-14 12:00:00,13.41,13.43,13.39,13.39,1720000.0,13.41,13.43,13.39,13.39,1720000.0
2013-05-14 12:30:00,13.39,13.41,13.38,13.38,1096000.0,13.39,13.41,13.38,13.38,1096000.0
2013-05-14 13:00:00,13.38,13.39,13.34,13.37,2726000.0,13.38,13.39,13.34,13.37,2726000.0
2013-05-14 13:30:00,13.37,13.4,13.31,13.34,3994000.0,13.37,13.4,13.31,13.34,3994000.0
2013-05-14 14:00:00,13.34,13.38,13.33,13.34,2964000.0,13.34,13.38,13.33,13.34,2964000.0
2013-05-14 14:30:00,13.34,13.39,13.33,13.35,2628000.0,13.34,13.39,13.33,13.35,2628000.0
2013-05-14 15:00:00,13.35,13.41,13.34,13.4,3008000.0,13.35,13.41,13.34,13.4,3008000.0
2013-05-14 15:30:00,13.4,13.47,13.4,13.42,9594000.0,13.4,13.47,13.4,13.42,9594000.0
2013-05-15 09:30:00,13.35,13.45,13.35,13.39,7476000.0,13.35,13.45,13.35,13.39,7476000.0
2013-05-15 10:00:00,13.39,13.45,13.33,13.33,3792000.0,13.39,13.45,13.33,13.33,3792000.0
2013-05-15 10:30:00,13.34,13.41,13.33,13.4,1856000.0,13.34,13.41,13.33,13.4,1856000.0
2013-05-15 11:00:00,13.4,13.45,13.4,13.43,2506000.0,13.4,13.45,13.4,13.43,2506000.0
2013-05-15 11:30:00,13.43,13.43,13.38,13.38,2816000.0,13.43,13.43,13.38,13.38,2816000.0
2013-05-15 12:00:00,13.38,13.44,13.38,13.41,4860000.0,13.38,13.44,13.38,13.41,4860000.0
2013-05-15 12:30:00,13.41,13.44,13.36,13.36,2796000.0,13.41,13.44,13.36,13.36,2796000.0
2013-05-15 13:00:00,13.36,13.37,13.33,13.35,4210000.0,13.36,13.37,13.33,13.35,4210000.0
2013-05-15 13:30:00,13.35,13.37,13.29,13.29,3944000.0,13.35,13.37,13.29,13.29,3944000.0
2013-05-15 14:00:00,13.29,13.31,13.24,13.27,3066000.0,13.29,13.31,13.24,13.27,3066000.0
2013-05-15 14:30:00,13.27,13.29,13.23,13.27,2598000.0,13.27,13.29,13.23,13.27,2598000.0
2013-05-15 15:00:00,13.27,13.3,13.25,13.26,3060000.0,13.27,13.3,13.25,13.26,3060000.0
2013-05-15 15:30:00,13.26,13.33,13.26,13.32,4370000.0,13.26,13.33,13.26,13.32,4370000.0
2013-05-16 09:30:00,13.3,13.42,13.27,13.32,6332000.0,13.3,13.42,13.27,13.32,6332000.0
2013-05-16 10:00:00,13.32,13.33,13.25,13.3,2706000.0,13.32,13.33,13.25,13.3,2706000.0
2013-05-16 10:30:00,13.31,13.34,13.29,13.31,1606000.0,13.31,13.34,13.29,13.31,1606000.0
2013-05-16 11:00:00,13.3,13.35,13.29,13.33,1666000.0,13.3,13.35,13.29,13.33,1666000.0
2013-05-16 11:30:00,13.33,13.34,13.29,13.29,1288000.0,13.33,13.34,13.29,13.29,1288000.0
2013-05-16 12:00:00,13.29,13.3,13.25,13.27,2648000.0,13.29,13.3,13.25,13.27,2648000.0
2013-05-16 12:30:00,13.27,13.3,13.26,13.29,1074000.0,13.27,13.3,13.26,13.29,1074000.0
2013-05-16 13:00:00,13.29,13.29,13.25,13.27,1754000.0,13.29,13.29,13.25,13.27,1754000.0
2013-05-16 13:30:00,13.27,13.28,13.25,13.26,814000.0,13.27,13.28,13.25,13.26,814000.0
2013-05-16 14:00:00,13.25,13.33,13.25,13.3,1428000.0,13.25,13.33,13.25,13.3,1428000.0
2013-05-16 14:30:00,13.3,13.32,13.26,13.27,1490000.0,13.3,13.32,13.26,13.27,1490000.0
2013-05-16 15:00:00,13.26,13.28,13.22,13.24,2306000.0,13.26,13.28,13.22,13.24,2306000.0
2013-05-16 15:30:00,13.24,13.25,13.19,13.21,4576000.0,13.24,13.25,13.19,13.21,4576000.0
2013-05-17 09:30:00,13.29,13.39,13.25,13.38,12756000.0,13.29,13.39,13.25,13.38,12756000.0
2013-05-17 10:00:00,13.38,13.4,13.31,13.34,3998000.0,13.38,13.4,13.31,13.34,3998000.0
2013-05-17 10:30:00,13.35,13.36,13.33,13.35,1470000.0,13.35,13.36,13.33,13.35,1470000.0
2013-05-17 11:00:00,13.34,13.37,13.3,13.36,3314000.0,13.34,13.37,13.3,13.36,3314000.0
2013-05-17 11:30:00,13.36,13.39,13.35,13.37,1590000.0,13.36,13.39,13.35,13.37,1590000.0
2013-05-17 12:00:00,13.37,13.37,13.33,13.34,1364000.0,13.37,13.37,13.33,13.34,1364000.0
2013-05-17 12:30:00,13.35,13.36,13.34,13.36,676000.0,13.35,13.36,13.34,13.36,676000.0
2013-05-17 13:00:00,13.36,13.36,13.31,13.35,2008000.0,13.36,13.36,13.31,13.35,2008000.0
2013-05-17 13:30:00,13.35,13.37,13.35,13.37,2080000.0,13.35,13.37,13.35,13.37,2080000.0
2013-05-17 14:00:00,13.36,13.4,13.36,13.4,2274000.0,13.36,13.4,13.36,13.4,2274000.0
2013-05-17 14:30:00,13.4,13.45,13.39,13.44,3100000.0,13.4,13.45,13.39,13.44,3100000.0
2013-05-17 15:00:00,13.44,13.45,13.41,13.43,2646000.0,13.44,13.45,13.41,13.43,2646000.0
2013-05-17 15:30:00,13.43,13.5,13.43,13.48,8354000.0,13.43,13.5,13.43,13.48,8354000.0
2013-05-20 09:30:00,13.45,13.59,13.39,13.43,9432000.0,13.45,13.59,13.39,13.43,9432000.0
2013-05-20 10:00:00,13.43,13.46,13.36,13.4,4608000.0,13.43,13.46,13.36,13.4,4608000.0
2013-05-20 10:30:00,13.4,13.45,13.38,13.4,4438000.0,13.4,13.45,13.38,13.4,4438000.0
2013-05-20 11:00:00,13.4,13.41,13.38,13.41,1758000.0,13.4,13.41,13.38,13.41,1758000.0
2013-05-20 11:30:00,13.41,13.48,13.41,13.48,4438000.0,13.41,13.48,13.41,13.48,4438000.0
2013-05-20 12:00:00,13.48,13.48,13.42,13.44,1864000.0,13.48,13.48,13.42,13.44,1864000.0
2013-05-20 12:30:00,13.44,13.45,13.39,13.4,1008000.0,13.44,13.45,13.39,13.4,1008000.0
2013-05-20 13:00:00,13.4,13.41,13.34,13.35,1662000.0,13.4,13.41,13.34,13.35,1662000.0
2013-05-20 13:30:00,13.35,13.38,13.34,13.35,1630000.0,13.35,13.38,13.34,13.35,1630000.0
2013-05-20 14:00:00,13.35,13.41,13.33,13.4,1950000.0,13.35,13.41,13.33,13.4,1950000.0
2013-05-20 14:30:00,13.4,13.43,13.38,13.4,1646000.0,13.4,13.43,13.38,13.4,1646000.0
2013-05-20 15:00:00,13.41,13.45,13.4,13.42,1846000.0,13.41,13.45,13.4,13.42,1846000.0
2013-05-20 15:30:00,13.42,13.43,13.37,13.38,4130000.0,13.42,13.43,13.37,13.38,4130000.0
2013-05-21 09:30:00,13.44,13.54,13.38,13.46,6206000.0,13.44,13.54,13.38,13.46,6206000.0
2013-05-21 10:00:00,13.46,13.47,13.41,13.43,3770000.0,13.46,13.47,13.41,13.43,3770000.0
2013-05-21 10:30:00,13.43,13.46,13.39,13.45,2844000.0,13.43,13.46,13.39,13.45,2844000.0
2013-05-21 11:00:00,13.45,13.49,13.44,13.47,1688000.0,13.45,13.49,13.44,13.47,1688000.0
2013-05-21 11:30:00,13.46,13.49,13.45,13.47,1274000.0,13.46,13.49,13.45,13.47,1274000.0
2013-05-21 12:00:00,13.47,13.51,13.47,13.5,1630000.0,13.47,13.51,13.47,13.5,1630000.0
2013-05-21 12:30:00,13.51,13.51,13.45,13.48,976000.0,13.51,13.51,13.45,13.48,976000.0
2013-05-21 13:00:00,13.48,13.51,13.47,13.47,1014000.0,13.48,13.51,13.47,13.47,1014000.0
2013-05-21 13:30:00,13.48,13.49,13.45,13.47,760000.0,13.48,13.49,13.45,13.47,760000.0
2013-05-21 14:00:00,13.47,13.51,13.47,13.47,2194000.0,13.47,13.51,13.47,13.47,2194000.0
2013-05-21 14:30:00,13.47,13.49,13.46,13.48,2134000.0,13.47,13.49,13.46,13.48,2134000.0
2013-05-21 15:00:00,13.48,13.5,13.47,13.49,2148000.0,13.48,13.5,13.47,13.49,2148000.0
2013-05-21 15:30:00,13.49,13.5,13.44,13.44,4520000.0,13.49,13.5,13.44,13.44,4520000.0
2013-05-22 09:30:00,13.37,13.38,13.26,13.28,8822000.0,13.37,13.38,13.26,13.28,8822000.0
2013-05-22 10:00:00,13.27,13.35,13.27,13.34,4706000.0,13.27,13.35,13.27,13.34,4706000.0
2013-05-22 10:30:00,13.34,13.35,13.2,13.23,6326000.0,13.34,13.35,13.2,13.23,6326000.0
2013-05-22 11:00:00,13.23,13.36,13.22,13.32,3760000.0,13.23,13.36,13.22,13.32,3760000.0
2013-05-22 11:30:00,13.31,13.36,13.3,13.35,3042000.0,13.31,13.36,13.3,13.35,3042000.0
2013-05-22 12:00:00,13.35,13.35,13.3,13.32,1698000.0,13.35,13.35,13.3,13.32,1698000.0
2013-05-22 12:30:00,13.31,13.33,13.29,13.32,1764000.0,13.31,13.33,13.29,13.32,1764000.0
2013-05-22 13:00:00,13.32,13.33,13.24,13.24,2688000.0,13.32,13.33,13.24,13.24,2688000.0
2013-05-22 13:30:00,13.24,13.26,13.17,13.2,4670000.0,13.24,13.26,13.17,13.2,4670000.0
2013-05-22 14:00:00,13.2,13.22,13.1,13.12,5972000.0,13.2,13.22,13.1,13.12,5972000.0
2013-05-22 14:30:00,13.12,13.14,13.06,13.14,4028000.0,13.12,13.14,13.06,13.14,4028000.0
2013-05-22 15:00:00,13.13,13.14,13.04,13.05,4466000.0,13.13,13.14,13.04,13.05,4466000.0
2013-05-22 15:30:00,13.04,13.16,13.04,13.16,8514000.0,13.04,13.16,13.04,13.16,8514000.0
2013-05-23 09:30:00,13.02,13.15,12.98,13.03,8432000.0,13.02,13.15,12.98,13.03,8432000.0
2013-05-23 10:00:00,13.03,13.13,12.99,13.1,5636000.0,13.03,13.13,12.99,13.1,5636000.0
2013-05-23 10:30:00,13.1,13.11,13.01,13.03,2812000.0,13.1,13.11,13.01,13.03,2812000.0
2013-05-23 11:00:00,13.03,13.16,13.03,13.1,2426000.0,13.03,13.16,13.03,13.1,2426000.0
2013-05-23 11:30:00,13.1,13.12,13.08,13.11,1028000.0,13.1,13.12,13.08,13.11,1028000.0
2013-05-23 12:00:00,13.11,13.15,13.1,13.12,1426000.0,13.11,13.15,13.1,13.12,1426000.0
2013-05-23 12:30:00,13.11,13.13,13.08,13.1,1112000.0,13.11,13.13,13.08,13.1,1112000.0
2013-05-23 13:00:00,13.11,13.13,13.07,13.07,1446000.0,13.11,13.13,13.07,13.07,1446000.0
2013-05-23 13:30:00,13.08,13.1,13.06,13.1,1864000.0,13.08,13.1,13.06,13.1,1864000.0
2013-05-23 14:00:00,13.09,13.12,13.08,13.1,1570000.0,13.09,13.12,13.08,13.1,1570000.0
2013-05-23 14:30:00,13.09,13.14,13.07,13.12,2092000.0,13.09,13.14,13.07,13.12,2092000.0
2013-05-23 15:00:00,13.12,13.14,13.07,13.1,1802000.0,13.12,13.14,13.07,13.1,1802000.0
2013-05-23 15:30:00,13.1,13.12,13.07,13.09,4314000.0,13.1,13.12,13.07,13.09,4314000.0
2013-05-24 09:30:00,12.99,13.08,12.93,12.99,4572000.0,12.99,13.08,12.93,12.99,4572000.0
2013-05-24 10:00:00,12.98,12.99,12.92,12.97,2942000.0,12.98,12.99,12.92,12.97,2942000.0
2013-05-24 10:30:00,12.97,13.02,12.97,13.01,2732000.0,12.97,13.02,12.97,13.01,2732000.0
2013-05-24 11:00:00,13.01,13.03,12.99,12.99,1776000.0,13.01,13.03,12.99,12.99,1776000.0
2013-05-24 11:30:00,12.99,13.01,12.97,12.97,1774000.0,12.99,13.01,12.97,12.97,1774000.0
2013-05-24 12:00:00,12.98,12.99,12.95,12.97,1902000.0,12.98,12.99,12.95,12.97,1902000.0
2013-05-24 12:30:00,12.97,12.97,12.93,12.95,1572000.0,12.97,12.97,12.93,12.95,1572000.0
2013-05-24 13:00:00,12.95,12.96,12.94,12.95,1952000.0,12.95,12.96,12.94,12.95,1952000.0
2013-05-24 13:30:00,12.95,12.99,12.94,12.99,2122000.0,12.95,12.99,12.94,12.99,2122000.0
2013-05-24 14:00:00,12.99,13.03,12.97,13.01,1292000.0,12.99,13.03,12.97,13.01,1292000.0
2013-05-24 14:30:00,13.01,13.04,13.0,13.04,1764000.0,13.01,13.04,13.0,13.04,1764000.0
2013-05-24 15:00:00,13.04,13.07,13.02,13.03,2152000.0,13.04,13.07,13.02,13.03,2152000.0
2013-05-24 15:30:00,13.03,13.1,13.02,13.09,4350000.0,13.03,13.1,13.02,13.09,4350000.0
2013-05-28 09:30:00,13.31,13.52,13.3,13.52,16734000.0,13.31,13.52,13.3,13.52,16734000.0
2013-05-28 10:00:00,13.52,13.56,13.48,13.52,7742000.0,13.52,13.56,13.48,13.52,7742000.0
2013-05-28 10:30:00,13.52,13.54,13.46,13.52,5188000.0,13.52,13.54,13.46,13.52,5188000.0
2013-05-28 11:00:00,13.52,13.54,13.49,13.52,2604000.0,13.52,13.54,13.49,13.52,2604000.0
2013-05-28 11:30:00,13.53,13.53,13.44,13.44,4604000.0,13.53,13.53,13.44,13.44,4604000.0
2013-05-28 12:00:00,13.44,13.45,13.41,13.43,3360000.0,13.44,13.45,13.41,13.43,3360000.0
2013-05-28 12:30:00,13.43,13.47,13.41,13.46,1736000.0,13.43,13.47,13.41,13.46,1736000.0
2013-05-28 13:00:00,13.46,13.48,13.41,13.43,1428000.0,13.46,13.48,13.41,13.43,1428000.0
2013-05-28 13:30:00,13.43,13.44,13.35,13.37,4434000.0,13.43,13.44,13.35,13.37,4434000.0
2013-05-28 14:00:00,13.37,13.38,13.33,13.36,3420000.0,13.37,13.38,13.33,13.36,3420000.0
2013-05-28 14:30:00,13.35,13.41,13.33,13.4,2830000.0,13.35,13.41,13.33,13.4,2830000.0
2013-05-28 15:00:00,13.4,13.42,13.36,13.36,2144000.0,13.4,13.42,13.36,13.36,2144000.0
2013-05-28 15:30:00,13.37,13.42,13.36,13.36,6106000.0,13.37,13.42,13.36,13.36,6106000.0
2013-05-29 09:30:00,13.27,13.41,13.26,13.36,10372000.0,13.27,13.41,13.26,13.36,10372000.0
2013-05-29 10:00:00,13.36,13.41,13.29,13.32,2810000.0,13.36,13.41,13.29,13.32,2810000.0
2013-05-29 10:30:00,13.32,13.32,13.28,13.28,2556000.0,13.32,13.32,13.28,13.28,2556000.0
2013-05-29 11:00:00,13.28,13.33,13.26,13.31,2326000.0,13.28,13.33,13.26,13.31,2326000.0
2013-05-29 11:30:00,13.31,13.34,13.29,13.32,2158000.0,13.31,13.34,13.29,13.32,2158000.0
2013-05-29 12:00:00,13.32,13.34,13.29,13.31,972000.0,13.32,13.34,13.29,13.31,972000.0
2013-05-29 12:30:00,13.31,13.31,13.27,13.27,1060000.0,13.31,13.31,13.27,13.27,1060000.0
2013-05-29 13:00:00,13.27,13.29,13.24,13.28,2058000.0,13.27,13.29,13.24,13.28,2058000.0
2013-05-29 13:30:00,13.28,13.33,13.27,13.33,1238000.0,13.28,13.33,13.27,13.33,1238000.0
2013-05-29 14:00:00,13.33,13.37,13.31,13.34,1232000.0,13.33,13.37,13.31,13.34,1232000.0
2013-05-29 14:30:00,13.33,13.36,13.32,13.32,1128000.0,13.33,13.36,13.32,13.32,1128000.0
2013-05-29 15:00:00,13.32,13.33,13.29,13.31,1372000.0,13.32,13.33,13.29,13.31,1372000.0
2013-05-29 15:30:00,13.31,13.32,13.26,13.28,4494000.0,13.31,13.32,13.26,13.28,4494000.0
2013-05-30 09:30:00,13.29,13.43,13.28,13.41,6700000.0,13.29,13.43,13.28,13.41,6700000.0
2013-05-30 10:00:00,13.41,13.42,13.33,13.33,2982000.0,13.41,13.42,13.33,13.33,2982000.0
2013-05-30 10:30:00,13.34,13.39,13.33,13.38,2130000.0,13.34,13.39,13.33,13.38,2130000.0
2013-05-30 11:00:00,13.38,13.4,13.37,13.39,1474000.0,13.38,13.4,13.37,13.39,1474000.0
2013-05-30 11:30:00,13.4,13.4,13.34,13.4,2602000.0,13.4,13.4,13.34,13.4,2602000.0
2013-05-30 12:00:00,13.4,13.42,13.36,13.37,1382000.0,13.4,13.42,13.36,13.37,1382000.0
2013-05-30 12:30:00,13.37,13.38,13.35,13.36,832000.0,13.37,13.38,13.35,13.36,832000.0
2013-05-30 13:00:00,13.36,13.38,13.36,13.37,714000.0,13.36,13.38,13.36,13.37,714000.0
2013-05-30 13:30:00,13.38,13.4,13.37,13.38,1304000.0,13.38,13.4,13.37,13.38,1304000.0
2013-05-30 14:00:00,13.39,13.4,13.38,13.4,1334000.0,13.39,13.4,13.38,13.4,1334000.0
2013-05-30 14:30:00,13.4,13.41,13.38,13.41,992000.0,13.4,13.41,13.38,13.41,992000.0
2013-05-30 15:00:00,13.41,13.41,13.37,13.37,1180000.0,13.41,13.41,13.37,13.37,1180000.0
2013-05-30 15:30:00,13.37,13.39,13.34,13.34,5712000.0,13.37,13.39,13.34,13.34,5712000.0
2013-05-31 09:30:00,13.3,13.53,13.3,13.5,9490000.0,13.3,13.53,13.3,13.5,9490000.0
2013-05-31 10:00:00,13.5,13.54,13.46,13.48,4674000.0,13.5,13.54,13.46,13.48,4674000.0
2013-05-31 10:30:00,13.48,13.51,13.47,13.49,2510000.0,13.48,13.51,13.47,13.49,2510000.0
2013-05-31 11:00:00,13.49,13.57,13.48,13.56,6224000.0,13.49,13.57,13.48,13.56,6224000.0
2013-05-31 11:30:00,13.56,13.6,13.55,13.57,3530000.0,13.56,13.6,13.55,13.57,3530000.0
2013-05-31 12:00:00,13.57,13.57,13.51,13.55,2380000.0,13.57,13.57,13.51,13.55,2380000.0
2013-05-31 12:30:00,13.55,13.56,13.53,13.54,1298000.0,13.55,13.56,13.53,13.54,1298000.0
2013-05-31 13:00:00,13.54,13.6,13.54,13.59,2002000.0,13.54,13.6,13.54,13.59,2002000.0
2013-05-31 13:30:00,13.59,13.59,13.57,13.58,1948000.0,13.59,13.59,13.57,13.58,1948000.0
2013-05-31 14:00:00,13.58,13.58,13.53,13.53,2420000.0,13.58,13.58,13.53,13.53,2420000.0
2013-05-31 14:30:00,13.53,13.53,13.5,13.5,3242000.0,13.53,13.53,13.5,13.5,3242000.0
2013-05-31 15:00:00,13.5,13.54,13.49,13.51,2612000.0,13.5,13.54,13.49,13.51,2612000.0
2013-05-31 15:30:00,13.51,13.52,13.45,13.45,9872000.0,13.51,13.52,13.45,13.45,9872000.0
2013-06-03 09:30:00,13.45,13.46,13.21,13.28,12214000.0,13.45,13.46,13.21,13.28,12214000.0
2013-06-03 10:00:00,13.28,13.35,13.22,13.26,5838000.0,13.28,13.35,13.22,13.26,5838000.0
2013-06-03 10:30:00,13.25,13.27,13.22,13.23,3332000.0,13.25,13.27,13.22,13.23,3332000.0
2013-06-03 11:00:00,13.23,13.24,13.18,13.19,4110000.0,13.23,13.24,13.18,13.19,4110000.0
2013-06-03 11:30:00,13.18,13.2,13.15,13.18,2730000.0,13.18,13.2,13.15,13.18,2730000.0
2013-06-03 12:00:00,13.18,13.21,13.16,13.19,1440000.0,13.18,13.21,13.16,13.19,1440000.0
2013-06-03 12:30:00,13.2,13.23,13.19,13.22,1584000.0,13.2,13.23,13.19,13.22,1584000.0
2013-06-03 13:00:00,13.23,13.23,13.2,13.22,1612000.0,13.23,13.23,13.2,13.22,1612000.0
2013-06-03 13:30:00,13.22,13.23,13.2,13.21,1752000.0,13.22,13.23,13.2,13.21,1752000.0
2013-06-03 14:00:00,13.21,13.27,13.2,13.24,1876000.0,13.21,13.27,13.2,13.24,1876000.0
2013-06-03 14:30:00,13.24,13.28,13.23,13.24,1534000.0,13.24,13.28,13.23,13.24,1534000.0
2013-06-03 15:00:00,13.25,13.29,13.24,13.28,1934000.0,13.25,13.29,13.24,13.28,1934000.0
2013-06-03 15:30:00,13.29,13.34,13.28,13.34,5512000.0,13.29,13.34,13.28,13.34,5512000.0
2013-06-04 09:30:00,13.36,13.41,13.29,13.41,4614000.0,13.36,13.41,13.29,13.41,4614000.0
2013-06-04 10:00:00,13.41,13.43,13.36,13.4,3272000.0,13.41,13.43,13.36,13.4,3272000.0
2013-06-04 10:30:00,13.4,13.44,13.33,13.34,2950000.0,13.4,13.44,13.33,13.34,2950000.0
2013-06-04 11:00:00,13.33,13.36,13.31,13.35,1470000.0,13.33,13.36,13.31,13.35,1470000.0
2013-06-04 11:30:00,13.35,13.38,13.33,13.37,2536000.0,13.35,13.38,13.33,13.37,2536000.0
2013-06-04 12:00:00,13.36,13.37,13.28,13.3,1310000.0,13.36,13.37,13.28,13.3,1310000.0
2013-06-04 12:30:00,13.3,13.32,13.28,13.3,1500000.0,13.3,13.32,13.28,13.3,1500000.0
2013-06-04 13:00:00,13.3,13.31,13.24,13.25,2618000.0,13.3,13.31,13.24,13.25,2618000.0
2013-06-04 13:30:00,13.25,13.27,13.18,13.23,3760000.0,13.25,13.27,13.18,13.23,3760000.0
2013-06-04 14:00:00,13.23,13.23,13.15,13.2,3352000.0,13.23,13.23,13.15,13.2,3352000.0
2013-06-04 14:30:00,13.2,13.25,13.2,13.22,1540000.0,13.2,13.25,13.2,13.22,1540000.0
2013-06-04 15:00:00,13.22,13.26,13.21,13.23,3470000.0,13.22,13.26,13.21,13.23,3470000.0
2013-06-04 15:30:00,13.23,13.32,13.23,13.29,6286000.0,13.23,13.32,13.23,13.29,6286000.0
2013-06-05 09:30:00,13.29,13.52,13.25,13.52,12020000.0,13.29,13.52,13.25,13.52,12020000.0
2013-06-05 10:00:00,13.52,13.58,13.44,13.56,10418000.0,13.52,13.58,13.44,13.56,10418000.0
2013-06-05 10:30:00,13.56,13.56,13.46,13.5,5004000.0,13.56,13.56,13.46,13.5,5004000.0
2013-06-05 11:00:00,13.49,13.52,13.4,13.42,5610000.0,13.49,13.52,13.4,13.42,5610000.0
2013-06-05 11:30:00,13.42,13.44,13.35,13.36,3908000.0,13.42,13.44,13.35,13.36,3908000.0
2013-06-05 12:00:00,13.37,13.38,13.31,13.37,3044000.0,13.37,13.38,13.31,13.37,3044000.0
2013-06-05 12:30:00,13.37,13.38,13.29,13.32,2924000.0,13.37,13.38,13.29,13.32,2924000.0
2013-06-05 13:00:00,13.32,13.43,13.3,13.42,3674000.0,13.32,13.43,13.3,13.42,3674000.0
2013-06-05 13:30:00,13.42,13.44,13.39,13.4,2066000.0,13.42,13.44,13.39,13.4,2066000.0
2013-06-05 14:00:00,13.4,13.4,13.33,13.33,3210000.0,13.4,13.4,13.33,13.33,3210000.0
2013-06-05 14:30:00,13.33,13.39,13.32,13.38,2808000.0,13.33,13.39,13.32,13.38,2808000.0
2013-06-05 15:00:00,13.37,13.42,13.34,13.41,3100000.0,13.37,13.42,13.34,13.41,3100000.0
2013-06-05 15:30:00,13.41,13.43,13.35,13.36,8660000.0,13.41,13.43,13.35,13.36,8660000.0
2013-06-06 09:30:00,13.39,13.53,13.26,13.33,10246000.0,13.39,13.53,13.26,13.33,10246000.0
2013-06-06 10:00:00,13.33,13.36,13.27,13.33,3116000.0,13.33,13.36,13.27,13.33,3116000.0
2013-06-06 10:30:00,13.32,13.38,13.31,13.35,2324000.0,13.32,13.38,13.31,13.35,2324000.0
2013-06-06 11:00:00,13.35,13.37,13.32,13.33,2486000.0,13.35,13.37,13.32,13.33,2486000.0
2013-06-06 11:30:00,13.32,13.42,13.31,13.36,3136000.0,13.32,13.42,13.31,13.36,3136000.0
2013-06-06 12:00:00,13.35,13.36,13.23,13.27,5182000.0,13.35,13.36,13.23,13.27,5182000.0
2013-06-06 12:30:00,13.27,13.31,13.22,13.22,3396000.0,13.27,13.31,13.22,13.22,3396000.0
2013-06-06 13:00:00,13.22,13.28,13.21,13.24,3290000.0,13.22,13.28,13.21,13.24,3290000.0
2013-06-06 13:30:00,13.24,13.31,13.24,13.29,2762000.0,13.24,13.31,13.24,13.29,2762000.0
2013-06-06 14:00:00,13.29,13.33,13.26,13.33,1316000.0,13.29,13.33,13.26,13.33,1316000.0
2013-06-06 14:30:00,13.33,13.38,13.31,13.35,1786000.0,13.33,13.38,13.31,13.35,1786000.0
2013-06-06 15:00:00,13.34,13.38,13.34,13.37,1976000.0,13.34,13.38,13.34,13.37,1976000.0
2013-06-06 15:30:00,13.37,13.39,13.37,13.39,4604000.0,13.37,13.39,13.37,13.39,4604000.0
2013-06-07 09:30:00,13.49,13.56,13.46,13.54,10544000.0,13.49,13.56,13.46,13.54,10544000.0
2013-06-07 10:00:00,13.53,13.69,13.51,13.68,14740000.0,13.53,13.69,13.51,13.68,14740000.0
2013-06-07 10:30:00,13.68,13.74,13.66,13.7,8460000.0,13.68,13.74,13.66,13.7,8460000.0
2013-06-07 11:00:00,13.7,14.01,13.69,13.8,8810000.0,13.7,14.01,13.69,13.8,8810000.0
2013-06-07 11:30:00,13.8,13.88,13.78,13.87,8090000.0,13.8,13.88,13.78,13.87,8090000.0
2013-06-07 12:00:00,13.86,13.89,13.8,13.85,4328000.0,13.86,13.89,13.8,13.85,4328000.0
2013-06-07 12:30:00,13.85,13.87,13.81,13.86,4156000.0,13.85,13.87,13.81,13.86,4156000.0
2013-06-07 13:00:00,13.86,13.87,13.78,13.79,2726000.0,13.86,13.87,13.78,13.79,2726000.0
2013-06-07 13:30:00,13.79,13.82,13.76,13.77,2436000.0,13.79,13.82,13.76,13.77,2436000.0
2013-06-07 14:00:00,13.77,13.8,13.73,13.75,3204000.0,13.77,13.8,13.73,13.75,3204000.0
2013-06-07 14:30:00,13.75,13.85,13.74,13.83,2912000.0,13.75,13.85,13.74,13.83,2912000.0
2013-06-07 15:00:00,13.83,13.86,13.81,13.86,3236000.0,13.83,13.86,13.81,13.86,3236000.0
2013-06-07 15:30:00,13.86,13.89,13.84,13.84,11370000.0,13.86,13.89,13.84,13.84,11370000.0
2013-06-10 09:30:00,13.83,13.92,13.76,13.86,10396000.0,13.83,13.92,13.76,13.86,10396000.0
2013-06-10 10:00:00,13.87,13.98,13.82,13.98,6054000.0,13.87,13.98,13.82,13.98,6054000.0
2013-06-10 10:30:00,13.98,14.04,13.96,13.99,6496000.0,13.98,14.04,13.96,13.99,6496000.0
2013-06-10 11:00:00,14.0,14.08,13.99,14.05,5294000.0,14.0,14.08,13.99,14.05,5294000.0
2013-06-10 11:30:00,14.04,14.12,14.03,14.11,4720000.0,14.04,14.12,14.03,14.11,4720000.0
2013-06-10 12:00:00,14.1,14.12,14.05,14.06,2604000.0,14.1,14.12,14.05,14.06,2604000.0
2013-06-10 12:30:00,14.06,14.08,14.04,14.04,2262000.0,14.06,14.08,14.04,14.04,2262000.0
2013-06-10 13:00:00,14.04,14.09,14.03,14.07,1886000.0,14.04,14.09,14.03,14.07,1886000.0
2013-06-10 13:30:00,14.07,14.1,14.06,14.09,2494000.0,14.07,14.1,14.06,14.09,2494000.0
2013-06-10 14:00:00,14.08,14.1,14.02,14.06,2460000.0,14.08,14.1,14.02,14.06,2460000.0
2013-06-10 14:30:00,14.06,14.08,14.04,14.07,1614000.0,14.06,14.08,14.04,14.07,1614000.0
2013-06-10 15:00:00,14.07,14.1,14.03,14.08,2804000.0,14.07,14.1,14.03,14.08,2804000.0
2013-06-10 15:30:00,14.08,14.1,14.05,14.05,7162000.0,14.08,14.1,14.05,14.05,7162000.0
2013-06-11 09:30:00,13.8,13.89,13.72,13.86,17770000.0,13.8,13.89,13.72,13.86,17770000.0
2013-06-11 10:00:00,13.86,13.92,13.78,13.89,7220000.0,13.86,13.92,13.78,13.89,7220000.0
2013-06-11 10:30:00,13.89,13.91,13.82,13.82,2808000.0,13.89,13.91,13.82,13.82,2808000.0
2013-06-11 11:00:00,13.83,13.89,13.82,13.88,3356000.0,13.83,13.89,13.82,13.88,3356000.0
2013-06-11 11:30:00,13.89,13.89,13.82,13.83,2752000.0,13.89,13.89,13.82,13.83,2752000.0
2013-06-11 12:00:00,13.83,13.86,13.82,13.86,1952000.0,13.83,13.86,13.82,13.86,1952000.0
2013-06-11 12:30:00,13.86,13.88,13.84,13.85,1580000.0,13.86,13.88,13.84,13.85,1580000.0
2013-06-11 13:00:00,13.85,13.87,13.79,13.79,2378000.0,13.85,13.87,13.79,13.79,2378000.0
2013-06-11 13:30:00,13.79,13.81,13.77,13.78,2534000.0,13.79,13.81,13.77,13.78,2534000.0
2013-06-11 14:00:00,13.78,13.81,13.77,13.78,1802000.0,13.78,13.81,13.77,13.78,1802000.0
2013-06-11 14:30:00,13.78,13.82,13.77,13.82,2086000.0,13.78,13.82,13.77,13.82,2086000.0
2013-06-11 15:00:00,13.82,13.84,13.79,13.81,2286000.0,13.82,13.84,13.79,13.81,2286000.0
2013-06-11 15:30:00,13.81,13.81,13.71,13.74,7240000.0,13.81,13.81,13.71,13.74,7240000.0
2013-06-12 09:30:00,13.84,13.84,13.66,13.68,10060000.0,13.84,13.84,13.66,13.68,10060000.0
2013-06-12 10:00:00,13.68,13.73,13.65,13.73,3894000.0,13.68,13.73,13.65,13.73,3894000.0
2013-06-12 10:30:00,13.73,13.74,13.65,13.65,3008000.0,13.73,13.74,13.65,13.65,3008000.0
2013-06-12 11:00:00,13.66,13.7,13.64,13.68,2422000.0,13.66,13.7,13.64,13.68,2422000.0
2013-06-12 11:30:00,13.67,13.69,13.6,13.6,2866000.0,13.67,13.69,13.6,13.6,2866000.0
2013-06-12 12:00:00,13.6,13.62,13.57,13.6,2334000.0,13.6,13.62,13.57,13.6,2334000.0
2013-06-12 12:30:00,13.6,13.64,13.57,13.64,1840000.0,13.6,13.64,13.57,13.64,1840000.0
2013-06-12 13:00:00,13.64,13.68,13.61,13.62,1258000.0,13.64,13.68,13.61,13.62,1258000.0
2013-06-12 13:30:00,13.62,13.63,13.59,13.61,1170000.0,13.62,13.63,13.59,13.61,1170000.0
2013-06-12 14:00:00,13.6,13.61,13.56,13.57,1922000.0,13.6,13.61,13.56,13.57,1922000.0
2013-06-12 14:30:00,13.57,13.58,13.54,13.57,1546000.0,13.57,13.58,13.54,13.57,1546000.0
2013-06-12 15:00:00,13.57,13.58,13.52,13.57,3878000.0,13.57,13.58,13.52,13.57,3878000.0
2013-06-12 15:30:00,13.57,13.6,13.54,13.58,5304000.0,13.57,13.6,13.54,13.58,5304000.0
2013-06-13 09:30:00,13.58,13.68,13.51,13.65,7434000.0,13.58,13.68,13.51,13.65,7434000.0
2013-06-13 10:00:00,13.66,13.69,13.57,13.64,4138000.0,13.66,13.69,13.57,13.64,4138000.0
2013-06-13 10:30:00,13.64,13.68,13.62,13.63,2150000.0,13.64,13.68,13.62,13.63,2150000.0
2013-06-13 11:00:00,13.63,13.66,13.6,13.65,1508000.0,13.63,13.66,13.6,13.65,1508000.0
2013-06-13 11:30:00,13.65,13.71,13.63,13.69,1872000.0,13.65,13.71,13.63,13.69,1872000.0
2013-06-13 12:00:00,13.69,13.75,13.68,13.73,2546000.0,13.69,13.75,13.68,13.73,2546000.0
2013-06-13 12:30:00,13.73,13.75,13.72,13.75,1652000.0,13.73,13.75,13.72,13.75,1652000.0
2013-06-13 13:00:00,13.75,13.76,13.72,13.73,1890000.0,13.75,13.76,13.72,13.73,1890000.0
2013-06-13 13:30:00,13.73,13.74,13.71,13.73,1300000.0,13.73,13.74,13.71,13.73,1300000.0
2013-06-13 14:00:00,13.73,13.81,13.73,13.8,3704000.0,13.73,13.81,13.73,13.8,3704000.0
2013-06-13 14:30:00,13.8,13.81,13.76,13.77,12682000.0,13.8,13.81,13.76,13.77,12682000.0
2013-06-13 15:00:00,13.77,13.81,13.77,13.79,2156000.0,13.77,13.81,13.77,13.79,2156000.0
2013-06-13 15:30:00,13.79,13.84,13.76,13.79,6264000.0,13.79,13.84,13.76,13.79,6264000.0
2013-06-14 09:30:00,13.75,13.85,13.7,13.82,6884000.0,13.75,13.85,13.7,13.82,6884000.0
2013-06-14 10:00:00,13.82,13.83,13.69,13.71,5304000.0,13.82,13.83,13.69,13.71,5304000.0
2013-06-14 10:30:00,13.72,13.74,13.69,13.71,2870000.0,13.72,13.74,13.69,13.71,2870000.0
2013-06-14 11:00:00,13.71,13.79,13.7,13.76,3252000.0,13.71,13.79,13.7,13.76,3252000.0
2013-06-14 11:30:00,13.77,13.8,13.72,13.76,2166000.0,13.77,13.8,13.72,13.76,2166000.0
2013-06-14 12:00:00,13.76,13.8,13.75,13.8,1702000.0,13.76,13.8,13.75,13.8,1702000.0
2013-06-14 12:30:00,13.8,13.82,13.75,13.77,1928000.0,13.8,13.82,13.75,13.77,1928000.0
2013-06-14 13:00:00,13.77,13.77,13.72,13.72,1632000.0,13.77,13.77,13.72,13.72,1632000.0
2013-06-14 13:30:00,13.73,13.74,13.67,13.7,2430000.0,13.73,13.74,13.67,13.7,2430000.0
2013-06-14 14:00:00,13.7,13.75,13.68,13.74,1452000.0,13.7,13.75,13.68,13.74,1452000.0
2013-06-14 14:30:00,13.74,13.74,13.7,13.71,1464000.0,13.74,13.74,13.7,13.71,1464000.0
2013-06-14 15:00:00,13.71,13.75,13.71,13.73,2620000.0,13.71,13.75,13.71,13.73,2620000.0
2013-06-14 15:30:00,13.73,13.74,13.69,13.7,4816000.0,13.73,13.74,13.69,13.7,4816000.0
2013-06-17 09:30:00,13.82,13.95,13.78,13.89,9712000.0,13.82,13.95,13.78,13.89,9712000.0
2013-06-17 10:00:00,13.88,13.95,13.86,13.92,4902000.0,13.88,13.95,13.86,13.92,4902000.0
2013-06-17 10:30:00,13.92,13.97,13.91,13.96,3902000.0,13.92,13.97,13.91,13.96,3902000.0
2013-06-17 11:00:00,13.96,13.99,13.94,13.98,3084000.0,13.96,13.99,13.94,13.98,3084000.0
2013-06-17 11:30:00,13.98,14.01,13.97,14.0,3282000.0,13.98,14.01,13.97,14.0,3282000.0
2013-06-17 12:00:00,14.0,14.01,13.97,13.98,2440000.0,14.0,14.01,13.97,13.98,2440000.0
2013-06-17 12:30:00,13.98,13.99,13.95,13.98,1584000.0,13.98,13.99,13.95,13.98,1584000.0
2013-06-17 13:00:00,13.98,13.99,13.94,13.96,1698000.0,13.98,13.99,13.94,13.96,1698000.0
2013-06-17 13:30:00,13.96,13.97,13.95,13.96,1612000.0,13.96,13.97,13.95,13.96,1612000.0
2013-06-17 14:00:00,13.96,13.97,13.86,13.88,3418000.0,13.96,13.97,13.86,13.88,3418000.0
2013-06-17 14:30:00,13.88,13.91,13.8,13.82,4120000.0,13.88,13.91,13.8,13.82,4120000.0
2013-06-17 15:00:00,13.82,13.88,13.8,13.87,3936000.0,13.82,13.88,13.8,13.87,3936000.0
2013-06-17 15:30:00,13.87,13.95,13.87,13.91,7682000.0,13.87,13.95,13.87,13.91,7682000.0
2013-06-18 09:30:00,13.95,14.02,13.91,13.99,6390000.0,13.95,14.02,13.91,13.99,6390000.0
2013-06-18 10:00:00,13.98,14.04,13.97,14.03,3696000.0,13.98,14.04,13.97,14.03,3696000.0
2013-06-18 10:30:00,14.02,14.08,14.02,14.06,3448000.0,14.02,14.08,14.02,14.06,3448000.0
2013-06-18 11:00:00,14.06,14.07,14.04,14.07,1852000.0,14.06,14.07,14.04,14.07,1852000.0
2013-06-18 11:30:00,14.07,14.09,14.05,14.05,1944000.0,14.07,14.09,14.05,14.05,1944000.0
2013-06-18 12:00:00,14.05,14.06,14.02,14.04,2260000.0,14.05,14.06,14.02,14.04,2260000.0
2013-06-18 12:30:00,14.04,14.08,14.04,14.07,1468000.0,14.04,14.08,14.04,14.07,1468000.0
2013-06-18 13:00:00,14.07,14.08,14.05,14.07,1202000.0,14.07,14.08,14.05,14.07,1202000.0
2013-06-18 13:30:00,14.07,14.1,14.06,14.09,2016000.0,14.07,14.1,14.06,14.09,2016000.0
2013-06-18 14:00:00,14.09,14.1,14.07,14.1,2712000.0,14.09,14.1,14.07,14.1,2712000.0
2013-06-18 14:30:00,14.1,14.13,14.1,14.13,3160000.0,14.1,14.13,14.1,14.13,3160000.0
2013-06-18 15:00:00,14.13,14.15,14.11,14.14,2598000.0,14.13,14.15,14.11,14.14,2598000.0
2013-06-18 15:30:00,14.14,14.14,14.09,14.09,5678000.0,14.14,14.14,14.09,14.09,5678000.0
2013-06-19 09:30:00,14.06,14.16,14.05,14.15,7252000.0,14.06,14.16,14.05,14.15,7252000.0
2013-06-19 10:00:00,14.15,14.16,14.11,14.13,10176000.0,14.15,14.16,14.11,14.13,10176000.0
2013-06-19 10:30:00,14.13,14.17,14.12,14.14,2532000.0,14.13,14.17,14.12,14.14,2532000.0
2013-06-19 11:00:00,14.14,14.16,14.12,14.15,1440000.0,14.14,14.16,14.12,14.15,1440000.0
2013-06-19 11:30:00,14.15,14.15,14.06,14.07,2496000.0,14.15,14.15,14.06,14.07,2496000.0
2013-06-19 12:00:00,14.07,14.09,14.06,14.06,1760000.0,14.07,14.09,14.06,14.06,1760000.0
2013-06-19 12:30:00,14.06,14.06,14.03,14.05,1800000.0,14.06,14.06,14.03,14.05,1800000.0
2013-06-19 13:00:00,14.05,14.07,14.04,14.05,1140000.0,14.05,14.07,14.04,14.05,1140000.0
2013-06-19 13:30:00,14.05,14.05,13.99,14.01,2480000.0,14.05,14.05,13.99,14.01,2480000.0
2013-06-19 14:00:00,14.02,14.12,13.96,14.06,6092000.0,14.02,14.12,13.96,14.06,6092000.0
2013-06-19 14:30:00,14.05,14.1,13.93,13.95,4320000.0,14.05,14.1,13.93,13.95,4320000.0
2013-06-19 15:00:00,13.93,14.01,13.93,14.01,4190000.0,13.93,14.01,13.93,14.01,4190000.0
2013-06-19 15:30:00,14.0,14.02,13.89,13.91,6910000.0,14.0,14.02,13.89,13.91,6910000.0
2013-06-20 09:30:00,13.76,13.93,13.75,13.85,8294000.0,13.76,13.93,13.75,13.85,8294000.0
2013-06-20 10:00:00,13.86,13.89,13.78,13.8,5910000.0,13.86,13.89,13.78,13.8,5910000.0
2013-06-20 10:30:00,13.8,13.87,13.78,13.84,3712000.0,13.8,13.87,13.78,13.84,3712000.0
2013-06-20 11:00:00,13.83,13.84,13.77,13.78,2880000.0,13.83,13.84,13.77,13.78,2880000.0
2013-06-20 11:30:00,13.79,13.85,13.77,13.84,1850000.0,13.79,13.85,13.77,13.84,1850000.0
2013-06-20 12:00:00,13.84,13.86,13.8,13.82,2330000.0,13.84,13.86,13.8,13.82,2330000.0
2013-06-20 12:30:00,13.82,13.86,13.73,13.73,3564000.0,13.82,13.86,13.73,13.73,3564000.0
2013-06-20 13:00:00,13.73,13.8,13.73,13.75,2436000.0,13.73,13.8,13.73,13.75,2436000.0
2013-06-20 13:30:00,13.74,13.81,13.72,13.79,2794000.0,13.74,13.81,13.72,13.79,2794000.0
2013-06-20 14:00:00,13.79,13.79,13.7,13.7,4034000.0,13.79,13.79,13.7,13.7,4034000.0
2013-06-20 14:30:00,13.7,13.72,13.65,13.66,3194000.0,13.7,13.72,13.65,13.66,3194000.0
2013-06-20 15:00:00,13.66,13.71,13.65,13.68,3704000.0,13.66,13.71,13.65,13.68,3704000.0
2013-06-20 15:30:00,13.68,13.72,13.62,13.67,9132000.0,13.68,13.72,13.62,13.67,9132000.0
2013-06-21 09:30:00,13.73,13.79,13.61,13.69,26998000.0,13.73,13.79,13.61,13.69,26998000.0
2013-06-21 10:00:00,13.69,13.72,13.62,13.64,4412000.0,13.69,13.72,13.62,13.64,4412000.0
2013-06-21 10:30:00,13.63,13.72,13.57,13.66,5138000.0,13.63,13.72,13.57,13.66,5138000.0
2013-06-21 11:00:00,13.66,13.66,13.55,13.56,2970000.0,13.66,13.66,13.55,13.56,2970000.0
2013-06-21 11:30:00,13.56,13.57,13.49,13.52,4434000.0,13.56,13.57,13.49,13.52,4434000.0
2013-06-21 12:00:00,13.53,13.59,13.51,13.52,3106000.0,13.53,13.59,13.51,13.52,3106000.0
2013-06-21 12:30:00,13.52,13.64,13.52,13.63,3856000.0,13.52,13.64,13.52,13.63,3856000.0
2013-06-21 13:00:00,13.63,13.66,13.61,13.63,3442000.0,13.63,13.66,13.61,13.63,3442000.0
2013-06-21 13:30:00,13.63,13.66,13.6,13.62,2990000.0,13.63,13.66,13.6,13.62,2990000.0
2013-06-21 14:00:00,13.61,13.64,13.58,13.6,2558000.0,13.61,13.64,13.58,13.6,2558000.0
2013-06-21 14:30:00,13.6,13.63,13.59,13.61,2156000.0,13.6,13.63,13.59,13.61,2156000.0
2013-06-21 15:00:00,13.62,13.67,13.61,13.67,3470000.0,13.62,13.67,13.61,13.67,3470000.0
2013-06-21 15:30:00,13.67,13.69,13.62,13.67,6972000.0,13.67,13.69,13.62,13.67,6972000.0
2013-06-24 09:30:00,13.56,13.59,13.25,13.39,13142000.0,13.56,13.59,13.25,13.39,13142000.0
2013-06-24 10:00:00,13.39,13.43,13.33,13.38,22672000.0,13.39,13.43,13.33,13.38,22672000.0
2013-06-24 10:30:00,13.37,13.48,13.34,13.44,4068000.0,13.37,13.48,13.34,13.44,4068000.0
2013-06-24 11:00:00,13.45,13.46,13.3,13.31,3146000.0,13.45,13.46,13.3,13.31,3146000.0
2013-06-24 11:30:00,13.31,13.4,13.31,13.39,3062000.0,13.31,13.4,13.31,13.39,3062000.0
2013-06-24 12:00:00,13.38,13.41,13.3,13.37,2438000.0,13.38,13.41,13.3,13.37,2438000.0
2013-06-24 12:30:00,13.37,13.46,13.34,13.45,3932000.0,13.37,13.46,13.34,13.45,3932000.0
2013-06-24 13:00:00,13.45,13.51,13.4,13.49,2848000.0,13.45,13.51,13.4,13.49,2848000.0
2013-06-24 13:30:00,13.49,13.55,13.49,13.53,3140000.0,13.49,13.55,13.49,13.53,3140000.0
2013-06-24 14:00:00,13.54,13.61,13.52,13.6,2630000.0,13.54,13.61,13.52,13.6,2630000.0
2013-06-24 14:30:00,13.6,13.66,13.59,13.62,3926000.0,13.6,13.66,13.59,13.62,3926000.0
2013-06-24 15:00:00,13.61,13.66,13.58,13.58,2898000.0,13.61,13.66,13.58,13.58,2898000.0
2013-06-24 15:30:00,13.57,13.62,13.53,13.53,4708000.0,13.57,13.62,13.53,13.53,4708000.0
2013-06-25 09:30:00,13.63,13.65,13.51,13.56,10018000.0,13.63,13.65,13.51,13.56,10018000.0
2013-06-25 10:00:00,13.56,13.57,13.45,13.52,5040000.0,13.56,13.57,13.45,13.52,5040000.0
2013-06-25 10:30:00,13.51,13.57,13.47,13.54,4950000.0,13.51,13.57,13.47,13.54,4950000.0
2013-06-25 11:00:00,13.54,13.59,13.48,13.5,2646000.0,13.54,13.59,13.48,13.5,2646000.0
2013-06-25 11:30:00,13.49,13.6,13.49,13.58,2332000.0,13.49,13.6,13.49,13.58,2332000.0
2013-06-25 12:00:00,13.58,13.6,13.56,13.57,1098000.0,13.58,13.6,13.56,13.57,1098000.0
2013-06-25 12:30:00,13.57,13.61,13.57,13.57,1606000.0,13.57,13.61,13.57,13.57,1606000.0
2013-06-25 13:00:00,13.57,13.58,13.53,13.54,1716000.0,13.57,13.58,13.53,13.54,1716000.0
2013-06-25 13:30:00,13.54,13.55,13.5,13.51,1546000.0,13.54,13.55,13.5,13.51,1546000.0
2013-06-25 14:00:00,13.51,13.54,13.5,13.54,1902000.0,13.51,13.54,13.5,13.54,1902000.0
2013-06-25 14:30:00,13.53,13.57,13.52,13.55,2224000.0,13.53,13.57,13.52,13.55,2224000.0
2013-06-25 15:00:00,13.55,13.65,13.55,13.64,2842000.0,13.55,13.65,13.55,13.64,2842000.0
2013-06-25 15:30:00,13.64,13.67,13.59,13.6,6418000.0,13.64,13.67,13.59,13.6,6418000.0
2013-06-26 09:30:00,13.7,13.83,13.68,13.82,12818000.0,13.7,13.83,13.68,13.82,12818000.0
2013-06-26 10:00:00,13.82,13.85,13.74,13.8,5886000.0,13.82,13.85,13.74,13.8,5886000.0
2013-06-26 10:30:00,13.8,13.89,13.79,13.87,6894000.0,13.8,13.89,13.79,13.87,6894000.0
2013-06-26 11:00:00,13.87,13.89,13.84,13.88,3994000.0,13.87,13.89,13.84,13.88,3994000.0
2013-06-26 11:30:00,13.87,13.9,13.82,13.82,5074000.0,13.87,13.9,13.82,13.82,5074000.0
2013-06-26 12:00:00,13.82,13.88,13.82,13.87,1984000.0,13.82,13.88,13.82,13.87,1984000.0
2013-06-26 12:30:00,13.88,13.89,13.84,13.85,1280000.0,13.88,13.89,13.84,13.85,1280000.0
2013-06-26 13:00:00,13.86,13.89,13.85,13.89,1972000.0,13.86,13.89,13.85,13.89,1972000.0
2013-06-26 13:30:00,13.89,13.9,13.84,13.87,1552000.0,13.89,13.9,13.84,13.87,1552000.0
2013-06-26 14:00:00,13.87,13.89,13.85,13.89,1480000.0,13.87,13.89,13.85,13.89,1480000.0
2013-06-26 14:30:00,13.89,13.89,13.84,13.84,3836000.0,13.89,13.89,13.84,13.84,3836000.0
2013-06-26 15:00:00,13.84,13.88,13.84,13.88,3234000.0,13.84,13.88,13.84,13.88,3234000.0
2013-06-26 15:30:00,13.88,13.89,13.86,13.88,6422000.0,13.88,13.89,13.86,13.88,6422000.0
2013-06-27 09:30:00,13.96,14.01,13.92,13.97,9054000.0,13.96,14.01,13.92,13.97,9054000.0
2013-06-27 10:00:00,13.97,13.98,13.85,13.92,6540000.0,13.97,13.98,13.85,13.92,6540000.0
2013-06-27 10:30:00,13.92,13.97,13.9,13.91,3200000.0,13.92,13.97,13.9,13.91,3200000.0
2013-06-27 11:00:00,13.91,13.93,13.83,13.86,2112000.0,13.91,13.93,13.83,13.86,2112000.0
2013-06-27 11:30:00,13.85,13.89,13.85,13.87,1398000.0,13.85,13.89,13.85,13.87,1398000.0
2013-06-27 12:00:00,13.87,13.87,13.83,13.84,1494000.0,13.87,13.87,13.83,13.84,1494000.0
2013-06-27 12:30:00,13.84,13.86,13.8,13.81,2036000.0,13.84,13.86,13.8,13.81,2036000.0
2013-06-27 13:00:00,13.81,13.84,13.8,13.83,1982000.0,13.81,13.84,13.8,13.83,1982000.0
2013-06-27 13:30:00,13.83,13.85,13.8,13.8,2492000.0,13.83,13.85,13.8,13.8,2492000.0
2013-06-27 14:00:00,13.8,13.82,13.78,13.81,1870000.0,13.8,13.82,13.78,13.81,1870000.0
2013-06-27 14:30:00,13.81,13.83,13.73,13.79,5618000.0,13.81,13.83,13.73,13.79,5618000.0
2013-06-27 15:00:00,13.79,13.87,13.78,13.87,2876000.0,13.79,13.87,13.78,13.87,2876000.0
2013-06-27 15:30:00,13.87,13.88,13.84,13.88,6180000.0,13.87,13.88,13.84,13.88,6180000.0
2013-06-28 09:30:00,13.81,13.97,13.81,13.92,8388000.0,13.81,13.97,13.81,13.92,8388000.0
2013-06-28 10:00:00,13.92,13.96,13.88,13.96,4368000.0,13.92,13.96,13.88,13.96,4368000.0
2013-06-28 10:30:00,13.95,13.98,13.91,13.93,3634000.0,13.95,13.98,13.91,13.93,3634000.0
2013-06-28 11:00:00,13.94,13.98,13.91,13.91,2352000.0,13.94,13.98,13.91,13.91,2352000.0
2013-06-28 11:30:00,13.91,13.94,13.9,13.91,1930000.0,13.91,13.94,13.9,13.91,1930000.0
2013-06-28 12:00:00,13.91,13.91,13.87,13.89,2002000.0,13.91,13.91,13.87,13.89,2002000.0
2013-06-28 12:30:00,13.88,13.91,13.87,13.89,1170000.0,13.88,13.91,13.87,13.89,1170000.0
2013-06-28 13:00:00,13.9,13.94,13.88,13.92,1310000.0,13.9,13.94,13.88,13.92,1310000.0
2013-06-28 13:30:00,13.92,13.98,13.9,13.96,2090000.0,13.92,13.98,13.9,13.96,2090000.0
2013-06-28 14:00:00,13.95,13.97,13.92,13.93,1916000.0,13.95,13.97,13.92,13.93,1916000.0
2013-06-28 14:30:00,13.93,13.95,13.92,13.94,15676000.0,13.93,13.95,13.92,13.94,15676000.0
2013-06-28 15:00:00,13.93,13.96,13.9,13.96,2190000.0,13.93,13.96,13.9,13.96,2190000.0
2013-06-28 15:30:00,13.96,13.99,13.88,13.88,6434000.0,13.96,13.99,13.88,13.88,6434000.0
2013-07-01 09:30:00,13.95,14.03,13.86,14.01,11448000.0,13.95,14.03,13.86,14.01,11448000.0
2013-07-01 10:00:00,14.01,14.06,14.0,14.04,5866000.0,14.01,14.06,14.0,14.04,5866000.0
2013-07-01 10:30:00,14.05,14.05,13.99,14.0,2534000.0,14.05,14.05,13.99,14.0,2534000.0
2013-07-01 11:00:00,14.0,14.03,14.0,14.02,1766000.0,14.0,14.03,14.0,14.02,1766000.0
2013-07-01 11:30:00,14.02,14.08,14.02,14.07,3736000.0,14.02,14.08,14.02,14.07,3736000.0
2013-07-01 12:00:00,14.07,14.11,14.06,14.08,3496000.0,14.07,14.11,14.06,14.08,3496000.0
2013-07-01 12:30:00,14.07,14.11,14.07,14.1,1956000.0,14.07,14.11,14.07,14.1,1956000.0
2013-07-01 13:00:00,14.1,14.13,14.08,14.12,2080000.0,14.1,14.13,14.08,14.12,2080000.0
2013-07-01 13:30:00,14.12,14.16,14.09,14.09,3302000.0,14.12,14.16,14.09,14.09,3302000.0
2013-07-01 14:00:00,14.09,14.12,14.06,14.12,2620000.0,14.09,14.12,14.06,14.12,2620000.0
2013-07-01 14:30:00,14.12,14.14,14.08,14.14,1606000.0,14.12,14.14,14.08,14.14,1606000.0
2013-07-01 15:00:00,14.14,14.15,14.09,14.1,2380000.0,14.14,14.15,14.09,14.1,2380000.0
2013-07-01 15:30:00,14.1,14.11,14.06,14.11,6248000.0,14.1,14.11,14.06,14.11,6248000.0
2013-07-02 09:30:00,14.05,14.28,14.03,14.17,12108000.0,14.05,14.28,14.03,14.17,12108000.0
2013-07-02 10:00:00,14.17,14.22,14.09,14.18,5710000.0,14.17,14.22,14.09,14.18,5710000.0
2013-07-02 10:30:00,14.17,14.25,14.13,14.25,5564000.0,14.17,14.25,14.13,14.25,5564000.0
2013-07-02 11:00:00,14.25,14.26,14.19,14.21,2476000.0,14.25,14.26,14.19,14.21,2476000.0
2013-07-02 11:30:00,14.22,14.31,14.19,14.3,5992000.0,14.22,14.31,14.19,14.3,5992000.0
2013-07-02 12:00:00,14.3,14.33,14.24,14.27,5468000.0,14.3,14.33,14.24,14.27,5468000.0
2013-07-02 12:30:00,14.27,14.32,14.24,14.31,2068000.0,14.27,14.32,14.24,14.31,2068000.0
2013-07-02 13:00:00,14.31,14.31,14.23,14.24,2176000.0,14.31,14.31,14.23,14.24,2176000.0
2013-07-02 13:30:00,14.24,14.24,14.17,14.19,4454000.0,14.24,14.24,14.17,14.19,4454000.0
2013-07-02 14:00:00,14.19,14.19,14.12,14.14,3586000.0,14.19,14.19,14.12,14.14,3586000.0
2013-07-02 14:30:00,14.13,14.17,14.11,14.14,2346000.0,14.13,14.17,14.11,14.14,2346000.0
2013-07-02 15:00:00,14.15,14.19,14.13,14.15,2406000.0,14.15,14.19,14.13,14.15,2406000.0
2013-07-02 15:30:00,14.15,14.2,14.12,14.19,5174000.0,14.15,14.2,14.12,14.19,5174000.0
2013-07-03 09:30:00,14.1,14.25,14.1,14.18,8688000.0,14.1,14.25,14.1,14.18,8688000.0
2013-07-03 10:00:00,14.18,14.24,14.14,14.23,3354000.0,14.18,14.24,14.14,14.23,3354000.0
2013-07-03 10:30:00,14.23,14.24,14.19,14.22,2682000.0,14.23,14.24,14.19,14.22,2682000.0
2013-07-03 11:00:00,14.23,14.24,14.18,14.21,2116000.0,14.23,14.24,14.18,14.21,2116000.0
2013-07-03 11:30:00,14.2,14.25,14.19,14.25,2028000.0,14.2,14.25,14.19,14.25,2028000.0
2013-07-03 12:00:00,14.25,14.27,14.22,14.25,2724000.0,14.25,14.27,14.22,14.25,2724000.0
2013-07-03 12:30:00,14.25,14.26,14.19,14.19,3538000.0,14.25,14.26,14.19,14.19,3538000.0
2013-07-05 09:30:00,14.25,14.27,14.16,14.22,8338000.0,14.25,14.27,14.16,14.22,8338000.0
2013-07-05 10:00:00,14.21,14.21,14.1,14.14,3270000.0,14.21,14.21,14.1,14.14,3270000.0
2013-07-05 10:30:00,14.14,14.16,14.11,14.14,3406000.0,14.14,14.16,14.11,14.14,3406000.0
2013-07-05 11:00:00,14.14,14.2,14.14,14.19,1678000.0,14.14,14.2,14.14,14.19,1678000.0
2013-07-05 11:30:00,14.18,14.25,14.18,14.25,1584000.0,14.18,14.25,14.18,14.25,1584000.0
2013-07-05 12:00:00,14.25,14.29,14.24,14.29,2414000.0,14.25,14.29,14.24,14.29,2414000.0
2013-07-05 12:30:00,14.29,14.29,14.26,14.28,1744000.0,14.29,14.29,14.26,14.28,1744000.0
2013-07-05 13:00:00,14.28,14.3,14.26,14.29,1308000.0,14.28,14.3,14.26,14.29,1308000.0
2013-07-05 13:30:00,14.29,14.29,14.27,14.27,1598000.0,14.29,14.29,14.27,14.27,1598000.0
2013-07-05 14:00:00,14.27,14.32,14.26,14.3,2040000.0,14.27,14.32,14.26,14.3,2040000.0
2013-07-05 14:30:00,14.3,14.32,14.28,14.3,1724000.0,14.3,14.32,14.28,14.3,1724000.0
2013-07-05 15:00:00,14.29,14.3,14.25,14.27,2090000.0,14.29,14.3,14.25,14.27,2090000.0
2013-07-05 15:30:00,14.26,14.3,14.26,14.29,4996000.0,14.26,14.3,14.26,14.29,4996000.0
2013-07-08 09:30:00,14.33,14.47,14.31,14.45,14304000.0,14.33,14.47,14.31,14.45,14304000.0
2013-07-08 10:00:00,14.46,14.54,14.44,14.5,5954000.0,14.46,14.54,14.44,14.5,5954000.0
2013-07-08 10:30:00,14.5,14.52,14.43,14.45,5684000.0,14.5,14.52,14.43,14.45,5684000.0
2013-07-08 11:00:00,14.45,14.52,14.45,14.49,3150000.0,14.45,14.52,14.45,14.49,3150000.0
2013-07-08 11:30:00,14.49,14.52,14.48,14.49,1974000.0,14.49,14.52,14.48,14.49,1974000.0
2013-07-08 12:00:00,14.49,14.51,14.45,14.47,2144000.0,14.49,14.51,14.45,14.47,2144000.0
2013-07-08 12:30:00,14.47,14.5,14.47,14.49,1754000.0,14.47,14.5,14.47,14.49,1754000.0
2013-07-08 13:00:00,14.49,14.54,14.49,14.51,2300000.0,14.49,14.54,14.49,14.51,2300000.0
2013-07-08 13:30:00,14.51,14.55,14.5,14.54,2024000.0,14.51,14.55,14.5,14.54,2024000.0
2013-07-08 14:00:00,14.54,14.56,14.51,14.51,2852000.0,14.54,14.56,14.51,14.51,2852000.0
2013-07-08 14:30:00,14.51,14.58,14.51,14.56,2596000.0,14.51,14.58,14.51,14.56,2596000.0
2013-07-08 15:00:00,14.56,14.58,14.56,14.56,3382000.0,14.56,14.58,14.56,14.56,3382000.0
2013-07-08 15:30:00,14.56,14.57,14.52,14.54,6460000.0,14.56,14.57,14.52,14.54,6460000.0
2013-07-09 09:30:00,14.55,14.59,14.43,14.44,11498000.0,14.55,14.59,14.43,14.44,11498000.0
2013-07-09 10:00:00,14.43,14.49,14.4,14.42,7322000.0,14.43,14.49,14.4,14.42,7322000.0
2013-07-09 10:30:00,14.41,14.5,14.41,14.49,2824000.0,14.41,14.5,14.41,14.49,2824000.0
2013-07-09 11:00:00,14.49,14.52,14.48,14.51,2186000.0,14.49,14.52,14.48,14.51,2186000.0
2013-07-09 11:30:00,14.5,14.54,14.49,14.51,2788000.0,14.5,14.54,14.49,14.51,2788000.0
2013-07-09 12:00:00,14.51,14.56,14.5,14.55,2460000.0,14.51,14.56,14.5,14.55,2460000.0
2013-07-09 12:30:00,14.55,14.57,14.54,14.57,2014000.0,14.55,14.57,14.54,14.57,2014000.0
2013-07-09 13:00:00,14.57,14.6,14.54,14.54,2500000.0,14.57,14.6,14.54,14.54,2500000.0
2013-07-09 13:30:00,14.53,14.59,14.53,14.59,2750000.0,14.53,14.59,14.53,14.59,2750000.0
2013-07-09 14:00:00,14.59,14.59,14.56,14.58,2882000.0,14.59,14.59,14.56,14.58,2882000.0
2013-07-09 14:30:00,14.58,14.59,14.56,14.59,2096000.0,14.58,14.59,14.56,14.59,2096000.0
2013-07-09 15:00:00,14.58,14.62,14.58,14.62,3152000.0,14.58,14.62,14.58,14.62,3152000.0
2013-07-09 15:30:00,14.62,14.63,14.57,14.58,4980000.0,14.62,14.63,14.57,14.58,4980000.0
2013-07-10 09:30:00,14.57,14.61,14.5,14.59,7280000.0,14.57,14.61,14.5,14.59,7280000.0
2013-07-10 10:00:00,14.59,14.59,14.47,14.51,3380000.0,14.59,14.59,14.47,14.51,3380000.0
2013-07-10 10:30:00,14.5,14.53,14.48,14.5,1974000.0,14.5,14.53,14.48,14.5,1974000.0
2013-07-10 11:00:00,14.5,14.51,14.49,14.49,1858000.0,14.5,14.51,14.49,14.49,1858000.0
2013-07-10 11:30:00,14.49,14.57,14.49,14.55,2242000.0,14.49,14.57,14.49,14.55,2242000.0
2013-07-10 12:00:00,14.55,14.56,14.54,14.54,740000.0,14.55,14.56,14.54,14.54,740000.0
2013-07-10 12:30:00,14.54,14.57,14.54,14.55,766000.0,14.54,14.57,14.54,14.55,766000.0
2013-07-10 13:00:00,14.55,14.58,14.55,14.57,1028000.0,14.55,14.58,14.55,14.57,1028000.0
2013-07-10 13:30:00,14.57,14.63,14.57,14.62,2422000.0,14.57,14.63,14.57,14.62,2422000.0
2013-07-10 14:00:00,14.62,14.67,14.58,14.6,3632000.0,14.62,14.67,14.58,14.6,3632000.0
2013-07-10 14:30:00,14.6,14.61,14.55,14.59,2246000.0,14.6,14.61,14.55,14.59,2246000.0
2013-07-10 15:00:00,14.59,14.63,14.57,14.62,2036000.0,14.59,14.63,14.57,14.62,2036000.0
2013-07-10 15:30:00,14.63,14.63,14.6,14.62,3198000.0,14.63,14.63,14.6,14.62,3198000.0
2013-07-11 09:30:00,14.74,14.76,14.61,14.72,14074000.0,14.74,14.76,14.61,14.72,14074000.0
2013-07-11 10:00:00,14.72,14.79,14.71,14.78,7112000.0,14.72,14.79,14.71,14.78,7112000.0
2013-07-11 10:30:00,14.77,14.82,14.74,14.79,4826000.0,14.77,14.82,14.74,14.79,4826000.0
2013-07-11 11:00:00,14.79,14.87,14.79,14.85,4692000.0,14.79,14.87,14.79,14.85,4692000.0
2013-07-11 11:30:00,14.85,14.89,14.84,14.89,4488000.0,14.85,14.89,14.84,14.89,4488000.0
2013-07-11 12:00:00,14.88,14.89,14.85,14.88,2840000.0,14.88,14.89,14.85,14.88,2840000.0
2013-07-11 12:30:00,14.87,14.93,14.86,14.92,3486000.0,14.87,14.93,14.86,14.92,3486000.0
2013-07-11 13:00:00,14.92,14.94,14.91,14.91,2996000.0,14.92,14.94,14.91,14.91,2996000.0
2013-07-11 13:30:00,14.91,14.95,14.91,14.94,2462000.0,14.91,14.95,14.91,14.94,2462000.0
2013-07-11 14:00:00,14.94,15.03,14.93,15.02,7144000.0,14.94,15.03,14.93,15.02,7144000.0
2013-07-11 14:30:00,15.02,15.03,14.95,14.98,6318000.0,15.02,15.03,14.95,14.98,6318000.0
2013-07-11 15:00:00,14.98,15.0,14.95,14.99,3650000.0,14.98,15.0,14.95,14.99,3650000.0
2013-07-11 15:30:00,14.99,15.0,14.95,14.98,9424000.0,14.99,15.0,14.95,14.98,9424000.0
2013-07-12 09:30:00,14.93,15.15,14.93,15.11,16272000.0,14.93,15.15,14.93,15.11,16272000.0
2013-07-12 10:00:00,15.12,15.24,15.1,15.2,9754000.0,15.12,15.24,15.1,15.2,9754000.0
2013-07-12 10:30:00,15.21,15.22,15.13,15.14,4882000.0,15.21,15.22,15.13,15.14,4882000.0
2013-07-12 11:00:00,15.14,15.22,15.13,15.18,3658000.0,15.14,15.22,15.13,15.18,3658000.0
2013-07-12 11:30:00,15.18,15.21,15.15,15.16,3330000.0,15.18,15.21,15.15,15.16,3330000.0
2013-07-12 12:00:00,15.16,15.19,15.13,15.18,5338000.0,15.16,15.19,15.13,15.18,5338000.0
2013-07-12 12:30:00,15.18,15.23,15.15,15.21,4602000.0,15.18,15.23,15.15,15.21,4602000.0
2013-07-12 13:00:00,15.21,15.23,15.18,15.22,2020000.0,15.21,15.23,15.18,15.22,2020000.0
2013-07-12 13:30:00,15.22,15.28,15.22,15.26,3030000.0,15.22,15.28,15.22,15.26,3030000.0
2013-07-12 14:00:00,15.27,15.29,15.23,15.26,3378000.0,15.27,15.29,15.23,15.26,3378000.0
2013-07-12 14:30:00,15.26,15.29,15.25,15.29,2528000.0,15.26,15.29,15.25,15.29,2528000.0
2013-07-12 15:00:00,15.29,15.3,15.26,15.29,2766000.0,15.29,15.3,15.26,15.29,2766000.0
2013-07-12 15:30:00,15.29,15.38,15.29,15.38,14152000.0,15.29,15.38,15.29,15.38,14152000.0
2013-07-15 09:30:00,15.36,15.4,15.27,15.31,9608000.0,15.36,15.4,15.27,15.31,9608000.0
2013-07-15 10:00:00,15.31,15.36,15.24,15.29,5956000.0,15.31,15.36,15.24,15.29,5956000.0
2013-07-15 10:30:00,15.29,15.29,15.23,15.26,3034000.0,15.29,15.29,15.23,15.26,3034000.0
2013-07-15 11:00:00,15.26,15.28,15.24,15.27,1672000.0,15.26,15.28,15.24,15.27,1672000.0
2013-07-15 11:30:00,15.27,15.3,15.24,15.26,1494000.0,15.27,15.3,15.24,15.26,1494000.0
2013-07-15 12:00:00,15.27,15.27,15.22,15.22,2452000.0,15.27,15.27,15.22,15.22,2452000.0
2013-07-15 12:30:00,15.23,15.27,15.23,15.26,1404000.0,15.23,15.27,15.23,15.26,1404000.0
2013-07-15 13:00:00,15.26,15.29,15.25,15.28,1464000.0,15.26,15.29,15.25,15.28,1464000.0
2013-07-15 13:30:00,15.28,15.28,15.26,15.26,1794000.0,15.28,15.28,15.26,15.26,1794000.0
2013-07-15 14:00:00,15.26,15.32,15.25,15.3,2066000.0,15.26,15.32,15.25,15.3,2066000.0
2013-07-15 14:30:00,15.31,15.33,15.3,15.31,2348000.0,15.31,15.33,15.3,15.31,2348000.0
2013-07-15 15:00:00,15.31,15.34,15.31,15.32,2762000.0,15.31,15.34,15.31,15.32,2762000.0
2013-07-15 15:30:00,15.32,15.33,15.32,15.33,4108000.0,15.32,15.33,15.32,15.33,4108000.0
2013-07-16 09:30:00,15.37,15.47,15.31,15.37,12424000.0,15.37,15.47,15.31,15.37,12424000.0
2013-07-16 10:00:00,15.36,15.42,15.34,15.38,4136000.0,15.36,15.42,15.34,15.38,4136000.0
2013-07-16 10:30:00,15.37,15.43,15.37,15.39,2468000.0,15.37,15.43,15.37,15.39,2468000.0
2013-07-16 11:00:00,15.39,15.41,15.36,15.38,4368000.0,15.39,15.41,15.36,15.38,4368000.0
2013-07-16 11:30:00,15.38,15.38,15.32,15.33,3456000.0,15.38,15.38,15.32,15.33,3456000.0
2013-07-16 12:00:00,15.33,15.34,15.31,15.34,2388000.0,15.33,15.34,15.31,15.34,2388000.0
2013-07-16 12:30:00,15.33,15.34,15.3,15.31,1920000.0,15.33,15.34,15.3,15.31,1920000.0
2013-07-16 13:00:00,15.31,15.32,15.28,15.28,2390000.0,15.31,15.32,15.28,15.28,2390000.0
2013-07-16 13:30:00,15.28,15.38,15.28,15.34,3088000.0,15.28,15.38,15.28,15.34,3088000.0
2013-07-16 14:00:00,15.34,15.39,15.34,15.35,2950000.0,15.34,15.39,15.34,15.35,2950000.0
2013-07-16 14:30:00,15.35,15.37,15.33,15.33,2918000.0,15.35,15.37,15.33,15.33,2918000.0
2013-07-16 15:00:00,15.33,15.36,15.31,15.36,2360000.0,15.33,15.36,15.31,15.36,2360000.0
2013-07-16 15:30:00,15.36,15.37,15.33,15.34,4010000.0,15.36,15.37,15.33,15.34,4010000.0
2013-07-17 09:30:00,15.35,15.44,15.3,15.44,8148000.0,15.35,15.44,15.3,15.44,8148000.0
2013-07-17 10:00:00,15.42,15.42,15.29,15.33,5984000.0,15.42,15.42,15.29,15.33,5984000.0
2013-07-17 10:30:00,15.34,15.34,15.29,15.33,3044000.0,15.34,15.34,15.29,15.33,3044000.0
2013-07-17 11:00:00,15.33,15.34,15.3,15.31,1682000.0,15.33,15.34,15.3,15.31,1682000.0
2013-07-17 11:30:00,15.3,15.35,15.28,15.33,2608000.0,15.3,15.35,15.28,15.33,2608000.0
2013-07-17 12:00:00,15.33,15.37,15.32,15.36,1920000.0,15.33,15.37,15.32,15.36,1920000.0
2013-07-17 12:30:00,15.36,15.37,15.35,15.36,1746000.0,15.36,15.37,15.35,15.36,1746000.0
2013-07-17 13:00:00,15.36,15.38,15.35,15.36,1064000.0,15.36,15.38,15.35,15.36,1064000.0
2013-07-17 13:30:00,15.36,15.38,15.35,15.37,812000.0,15.36,15.38,15.35,15.37,812000.0
2013-07-17 14:00:00,15.37,15.39,15.36,15.36,1340000.0,15.37,15.39,15.36,15.36,1340000.0
2013-07-17 14:30:00,15.37,15.37,15.34,15.37,1330000.0,15.37,15.37,15.34,15.37,1330000.0
2013-07-17 15:00:00,15.37,15.41,15.36,15.4,1706000.0,15.37,15.41,15.36,15.4,1706000.0
2013-07-17 15:30:00,15.41,15.44,15.39,15.43,5538000.0,15.41,15.44,15.39,15.43,5538000.0
2013-07-18 09:30:00,15.31,15.32,15.11,15.13,16548000.0,15.31,15.32,15.11,15.13,16548000.0
2013-07-18 10:00:00,15.13,15.24,15.09,15.2,9906000.0,15.13,15.24,15.09,15.2,9906000.0
2013-07-18 10:30:00,15.2,15.29,15.19,15.26,3922000.0,15.2,15.29,15.19,15.26,3922000.0
2013-07-18 11:00:00,15.26,15.29,15.25,15.26,3040000.0,15.26,15.29,15.25,15.26,3040000.0
2013-07-18 11:30:00,15.26,15.26,15.21,15.22,2748000.0,15.26,15.26,15.21,15.22,2748000.0
2013-07-18 12:00:00,15.22,15.26,15.2,15.2,2398000.0,15.22,15.26,15.2,15.2,2398000.0
2013-07-18 12:30:00,15.2,15.22,15.15,15.18,2168000.0,15.2,15.22,15.15,15.18,2168000.0
2013-07-18 13:00:00,15.18,15.19,15.16,15.19,1204000.0,15.18,15.19,15.16,15.19,1204000.0
2013-07-18 13:30:00,15.19,15.25,15.19,15.25,1650000.0,15.19,15.25,15.19,15.25,1650000.0
2013-07-18 14:00:00,15.25,15.27,15.24,15.26,2816000.0,15.25,15.27,15.24,15.26,2816000.0
2013-07-18 14:30:00,15.26,15.28,15.21,15.25,3034000.0,15.26,15.28,15.21,15.25,3034000.0
2013-07-18 15:00:00,15.25,15.25,15.2,15.22,1954000.0,15.25,15.25,15.2,15.22,1954000.0
2013-07-18 15:30:00,15.21,15.23,15.2,15.21,4688000.0,15.21,15.23,15.2,15.21,4688000.0
2013-07-19 09:30:00,15.22,15.27,15.1,15.2,19092000.0,15.22,15.27,15.1,15.2,19092000.0
2013-07-19 10:00:00,15.21,15.29,15.18,15.28,5784000.0,15.21,15.29,15.18,15.28,5784000.0
2013-07-19 10:30:00,15.28,15.28,15.23,15.24,5740000.0,15.28,15.28,15.23,15.24,5740000.0
2013-07-19 11:00:00,15.24,15.27,15.23,15.24,3860000.0,15.24,15.27,15.23,15.24,3860000.0
2013-07-19 11:30:00,15.25,15.25,15.18,15.18,2530000.0,15.25,15.25,15.18,15.18,2530000.0
2013-07-19 12:00:00,15.19,15.23,15.18,15.23,2232000.0,15.19,15.23,15.18,15.23,2232000.0
2013-07-19 12:30:00,15.23,15.23,15.21,15.23,1394000.0,15.23,15.23,15.21,15.23,1394000.0
2013-07-19 13:00:00,15.23,15.25,15.21,15.22,1258000.0,15.23,15.25,15.21,15.22,1258000.0
2013-07-19 13:30:00,15.22,15.23,15.21,15.23,1200000.0,15.22,15.23,15.21,15.23,1200000.0
2013-07-19 14:00:00,15.23,15.26,15.22,15.26,1454000.0,15.23,15.26,15.22,15.26,1454000.0
2013-07-19 14:30:00,15.26,15.26,15.24,15.25,1628000.0,15.26,15.26,15.24,15.25,1628000.0
2013-07-19 15:00:00,15.25,15.25,15.23,15.24,2556000.0,15.25,15.25,15.23,15.24,2556000.0
2013-07-19 15:30:00,15.24,15.27,15.23,15.26,5584000.0,15.24,15.27,15.23,15.26,5584000.0
2013-07-22 09:30:00,15.46,15.46,15.19,15.21,13268000.0,15.46,15.46,15.19,15.21,13268000.0
2013-07-22 10:00:00,15.21,15.23,15.16,15.19,3762000.0,15.21,15.23,15.16,15.19,3762000.0
2013-07-22 10:30:00,15.18,15.19,15.1,15.14,3746000.0,15.18,15.19,15.1,15.14,3746000.0
2013-07-22 11:00:00,15.14,15.16,15.1,15.11,3084000.0,15.14,15.16,15.1,15.11,3084000.0
2013-07-22 11:30:00,15.11,15.17,15.1,15.16,1952000.0,15.11,15.17,15.1,15.16,1952000.0
2013-07-22 12:00:00,15.16,15.21,15.16,15.16,1774000.0,15.16,15.21,15.16,15.16,1774000.0
2013-07-22 12:30:00,15.16,15.17,15.14,15.15,1178000.0,15.16,15.17,15.14,15.15,1178000.0
2013-07-22 13:00:00,15.15,15.18,15.14,15.15,1652000.0,15.15,15.18,15.14,15.15,1652000.0
2013-07-22 13:30:00,15.15,15.18,15.14,15.16,2264000.0,15.15,15.18,15.14,15.16,2264000.0
2013-07-22 14:00:00,15.16,15.18,15.14,15.16,1884000.0,15.16,15.18,15.14,15.16,1884000.0
2013-07-22 14:30:00,15.16,15.23,15.16,15.22,2398000.0,15.16,15.23,15.16,15.22,2398000.0
2013-07-22 15:00:00,15.21,15.24,15.2,15.21,2370000.0,15.21,15.24,15.2,15.21,2370000.0
2013-07-22 15:30:00,15.21,15.21,15.17,15.17,4824000.0,15.21,15.21,15.17,15.17,4824000.0
2013-07-23 09:30:00,15.16,15.25,15.13,15.21,5288000.0,15.16,15.25,15.13,15.21,5288000.0
2013-07-23 10:00:00,15.21,15.23,15.13,15.13,2638000.0,15.21,15.23,15.13,15.13,2638000.0
2013-07-23 10:30:00,15.13,15.13,15.08,15.12,3044000.0,15.13,15.13,15.08,15.12,3044000.0
2013-07-23 11:00:00,15.11,15.12,15.08,15.1,1358000.0,15.11,15.12,15.08,15.1,1358000.0
2013-07-23 11:30:00,15.1,15.11,15.06,15.1,2062000.0,15.1,15.11,15.06,15.1,2062000.0
2013-07-23 12:00:00,15.09,15.12,15.06,15.06,1542000.0,15.09,15.12,15.06,15.06,1542000.0
2013-07-23 12:30:00,15.06,15.11,15.05,15.08,2324000.0,15.06,15.11,15.05,15.08,2324000.0
2013-07-23 13:00:00,15.08,15.17,15.08,15.17,2386000.0,15.08,15.17,15.08,15.17,2386000.0
2013-07-23 13:30:00,15.17,15.2,15.15,15.16,1728000.0,15.17,15.2,15.15,15.16,1728000.0
2013-07-23 14:00:00,15.16,15.17,15.1,15.12,2052000.0,15.16,15.17,15.1,15.12,2052000.0
2013-07-23 14:30:00,15.12,15.15,15.11,15.12,1394000.0,15.12,15.15,15.11,15.12,1394000.0
2013-07-23 15:00:00,15.12,15.13,15.06,15.08,2708000.0,15.12,15.13,15.06,15.08,2708000.0
2013-07-23 15:30:00,15.08,15.09,15.03,15.05,8288000.0,15.08,15.09,15.03,15.05,8288000.0
2013-07-24 09:30:00,15.15,15.19,15.07,15.08,4024000.0,15.15,15.19,15.07,15.08,4024000.0
2013-07-24 10:00:00,15.07,15.13,15.01,15.06,4808000.0,15.07,15.13,15.01,15.06,4808000.0
2013-07-24 10:30:00,15.06,15.06,15.0,15.02,2940000.0,15.06,15.06,15.0,15.02,2940000.0
2013-07-24 11:00:00,15.01,15.07,15.01,15.04,2618000.0,15.01,15.07,15.01,15.04,2618000.0
2013-07-24 11:30:00,15.04,15.06,15.03,15.05,1684000.0,15.04,15.06,15.03,15.05,1684000.0
2013-07-24 12:00:00,15.06,15.07,15.0,15.03,1914000.0,15.06,15.07,15.0,15.03,1914000.0
2013-07-24 12:30:00,15.04,15.06,14.96,14.97,2722000.0,15.04,15.06,14.96,14.97,2722000.0
2013-07-24 13:00:00,14.97,14.99,14.93,14.94,2456000.0,14.97,14.99,14.93,14.94,2456000.0
2013-07-24 13:30:00,14.94,14.95,14.91,14.93,3128000.0,14.94,14.95,14.91,14.93,3128000.0
2013-07-24 14:00:00,14.93,14.99,14.93,14.98,1606000.0,14.93,14.99,14.93,14.98,1606000.0
2013-07-24 14:30:00,14.97,14.98,14.93,14.95,1904000.0,14.97,14.98,14.93,14.95,1904000.0
2013-07-24 15:00:00,14.95,14.96,14.9,14.92,3006000.0,14.95,14.96,14.9,14.92,3006000.0
2013-07-24 15:30:00,14.92,14.95,14.91,14.95,4436000.0,14.92,14.95,14.91,14.95,4436000.0
2013-07-25 09:30:00,14.95,15.02,14.84,14.92,10580000.0,14.95,15.02,14.84,14.92,10580000.0
2013-07-25 10:00:00,14.91,14.94,14.89,14.93,5376000.0,14.91,14.94,14.89,14.93,5376000.0
2013-07-25 10:30:00,14.92,15.0,14.92,15.0,3336000.0,14.92,15.0,14.92,15.0,3336000.0
2013-07-25 11:00:00,15.0,15.01,14.94,14.98,4736000.0,15.0,15.01,14.94,14.98,4736000.0
2013-07-25 11:30:00,14.98,15.02,14.94,14.97,3484000.0,14.98,15.02,14.94,14.97,3484000.0
2013-07-25 12:00:00,14.97,15.0,14.94,15.0,2666000.0,14.97,15.0,14.94,15.0,2666000.0
2013-07-25 12:30:00,15.0,15.09,14.98,15.04,4106000.0,15.0,15.09,14.98,15.04,4106000.0
2013-07-25 13:00:00,15.03,15.11,15.03,15.11,2748000.0,15.03,15.11,15.03,15.11,2748000.0
2013-07-25 13:30:00,15.11,15.13,15.1,15.12,2706000.0,15.11,15.13,15.1,15.12,2706000.0
2013-07-25 14:00:00,15.12,15.12,15.06,15.08,5590000.0,15.12,15.12,15.06,15.08,5590000.0
2013-07-25 14:30:00,15.08,15.12,15.07,15.1,3538000.0,15.08,15.12,15.07,15.1,3538000.0
2013-07-25 15:00:00,15.1,15.22,15.08,15.21,6930000.0,15.1,15.22,15.08,15.21,6930000.0
2013-07-25 15:30:00,15.21,15.22,15.15,15.19,15604000.0,15.21,15.22,15.15,15.19,15604000.0
2013-07-26 09:30:00,14.99,15.22,14.78,15.15,33964000.0,14.99,15.22,14.78,15.15,33964000.0
2013-07-26 10:00:00,15.15,15.15,14.98,15.14,13274000.0,15.15,15.15,14.98,15.14,13274000.0
2013-07-26 10:30:00,15.13,15.33,15.13,15.24,19118000.0,15.13,15.33,15.13,15.24,19118000.0
2013-07-26 11:00:00,15.24,15.39,15.18,15.37,12060000.0,15.24,15.39,15.18,15.37,12060000.0
2013-07-26 11:30:00,15.37,15.41,15.3,15.35,11524000.0,15.37,15.41,15.3,15.35,11524000.0
2013-07-26 12:00:00,15.35,15.47,15.35,15.46,8956000.0,15.35,15.47,15.35,15.46,8956000.0
2013-07-26 12:30:00,15.46,15.53,15.44,15.49,10124000.0,15.46,15.53,15.44,15.49,10124000.0
2013-07-26 13:00:00,15.49,15.67,15.48,15.66,10060000.0,15.49,15.67,15.48,15.66,10060000.0
2013-07-26 13:30:00,15.66,15.68,15.58,15.62,9972000.0,15.66,15.68,15.58,15.62,9972000.0
2013-07-26 14:00:00,15.62,15.67,15.58,15.58,8260000.0,15.62,15.67,15.58,15.58,8260000.0
2013-07-26 14:30:00,15.58,15.64,15.58,15.6,5422000.0,15.58,15.64,15.58,15.6,5422000.0
2013-07-26 15:00:00,15.6,15.62,15.55,15.6,7426000.0,15.6,15.62,15.55,15.6,7426000.0
2013-07-26 15:30:00,15.6,15.63,15.57,15.61,15570000.0,15.6,15.63,15.57,15.61,15570000.0
2013-07-29 09:30:00,15.55,15.65,15.49,15.51,14404000.0,15.55,15.65,15.49,15.51,14404000.0
2013-07-29 10:00:00,15.51,15.52,15.47,15.49,6074000.0,15.51,15.52,15.47,15.49,6074000.0
2013-07-29 10:30:00,15.49,15.54,15.44,15.52,4542000.0,15.49,15.54,15.44,15.52,4542000.0
2013-07-29 11:00:00,15.53,15.55,15.39,15.39,6058000.0,15.53,15.55,15.39,15.39,6058000.0
2013-07-29 11:30:00,15.4,15.41,15.36,15.37,3650000.0,15.4,15.41,15.36,15.37,3650000.0
2013-07-29 12:00:00,15.37,15.42,15.36,15.37,2770000.0,15.37,15.42,15.36,15.37,2770000.0
2013-07-29 12:30:00,15.37,15.39,15.36,15.36,1998000.0,15.37,15.39,15.36,15.36,1998000.0
2013-07-29 13:00:00,15.36,15.38,15.32,15.33,2914000.0,15.36,15.38,15.32,15.33,2914000.0
2013-07-29 13:30:00,15.33,15.36,15.29,15.34,2778000.0,15.33,15.36,15.29,15.34,2778000.0
2013-07-29 14:00:00,15.34,15.38,15.34,15.37,2906000.0,15.34,15.38,15.34,15.37,2906000.0
2013-07-29 14:30:00,15.36,15.37,15.31,15.32,2920000.0,15.36,15.37,15.31,15.32,2920000.0
2013-07-29 15:00:00,15.32,15.34,15.3,15.33,2752000.0,15.32,15.34,15.3,15.33,2752000.0
2013-07-29 15:30:00,15.33,15.35,15.3,15.31,6382000.0,15.33,15.35,15.3,15.31,6382000.0
2013-07-30 09:30:00,15.39,15.4,15.18,15.27,11620000.0,15.39,15.4,15.18,15.27,11620000.0
2013-07-30 10:00:00,15.27,15.27,15.22,15.25,4692000.0,15.27,15.27,15.22,15.25,4692000.0
2013-07-30 10:30:00,15.25,15.29,15.16,15.18,5846000.0,15.25,15.29,15.16,15.18,5846000.0
2013-07-30 11:00:00,15.19,15.27,15.18,15.26,2944000.0,15.19,15.27,15.18,15.26,2944000.0
2013-07-30 11:30:00,15.27,15.33,15.27,15.31,3816000.0,15.27,15.33,15.27,15.31,3816000.0
2013-07-30 12:00:00,15.31,15.32,15.21,15.21,1986000.0,15.31,15.32,15.21,15.21,1986000.0
2013-07-30 12:30:00,15.22,15.25,15.21,15.24,1708000.0,15.22,15.25,15.21,15.24,1708000.0
2013-07-30 13:00:00,15.24,15.25,15.16,15.17,3908000.0,15.24,15.25,15.16,15.17,3908000.0
2013-07-30 13:30:00,15.17,15.17,15.1,15.11,3448000.0,15.17,15.17,15.1,15.11,3448000.0
2013-07-30 14:00:00,15.11,15.12,15.08,15.11,3802000.0,15.11,15.12,15.08,15.11,3802000.0
2013-07-30 14:30:00,15.11,15.12,15.08,15.09,2254000.0,15.11,15.12,15.08,15.09,2254000.0
2013-07-30 15:00:00,15.09,15.12,15.08,15.11,3096000.0,15.09,15.12,15.08,15.11,3096000.0
2013-07-30 15:30:00,15.11,15.14,15.1,15.12,6314000.0,15.11,15.14,15.1,15.12,6314000.0
2013-07-31 09:30:00,15.2,15.26,15.13,15.15,5316000.0,15.2,15.26,15.13,15.15,5316000.0
2013-07-31 10:00:00,15.15,15.15,15.08,15.12,3512000.0,15.15,15.15,15.08,15.12,3512000.0
2013-07-31 10:30:00,15.12,15.18,15.12,15.15,2366000.0,15.12,15.18,15.12,15.15,2366000.0
2013-07-31 11:00:00,15.15,15.16,15.09,15.09,1538000.0,15.15,15.16,15.09,15.09,1538000.0
2013-07-31 11:30:00,15.08,15.14,15.08,15.13,1954000.0,15.08,15.14,15.08,15.13,1954000.0
2013-07-31 12:00:00,15.13,15.14,15.09,15.09,1564000.0,15.13,15.14,15.09,15.09,1564000.0
2013-07-31 12:30:00,15.09,15.11,15.08,15.1,1752000.0,15.09,15.11,15.08,15.1,1752000.0
2013-07-31 13:00:00,15.1,15.13,15.1,15.12,1148000.0,15.1,15.13,15.1,15.12,1148000.0
2013-07-31 13:30:00,15.12,15.12,15.1,15.12,698000.0,15.12,15.12,15.1,15.12,698000.0
2013-07-31 14:00:00,15.12,15.16,15.08,15.13,2272000.0,15.12,15.16,15.08,15.13,2272000.0
2013-07-31 14:30:00,15.13,15.2,15.13,15.2,2430000.0,15.13,15.2,15.13,15.2,2430000.0
2013-07-31 15:00:00,15.2,15.2,15.14,15.15,2298000.0,15.2,15.2,15.14,15.15,2298000.0
2013-07-31 15:30:00,15.15,15.15,15.05,15.06,5900000.0,15.15,15.15,15.05,15.06,5900000.0
2013-08-01 09:30:00,15.15,15.25,14.99,15.07,14266000.0,15.15,15.25,14.99,15.07,14266000.0
2013-08-01 10:00:00,15.07,15.07,14.96,14.99,5960000.0,15.07,15.07,14.96,14.99,5960000.0
2013-08-01 10:30:00,14.98,15.0,14.97,14.98,3442000.0,14.98,15.0,14.97,14.98,3442000.0
2013-08-01 11:00:00,14.98,15.0,14.95,14.98,4120000.0,14.98,15.0,14.95,14.98,4120000.0
2013-08-01 11:30:00,14.98,15.01,14.97,15.0,2548000.0,14.98,15.01,14.97,15.0,2548000.0
2013-08-01 12:00:00,15.0,15.08,14.99,15.06,2206000.0,15.0,15.08,14.99,15.06,2206000.0
2013-08-01 12:30:00,15.06,15.07,15.03,15.04,954000.0,15.06,15.07,15.03,15.04,954000.0
2013-08-01 13:00:00,15.04,15.1,15.04,15.09,1808000.0,15.04,15.1,15.04,15.09,1808000.0
2013-08-01 13:30:00,15.08,15.17,15.08,15.17,2522000.0,15.08,15.17,15.08,15.17,2522000.0
2013-08-01 14:00:00,15.17,15.2,15.17,15.19,2442000.0,15.17,15.2,15.17,15.19,2442000.0
2013-08-01 14:30:00,15.2,15.22,15.19,15.21,2324000.0,15.2,15.22,15.19,15.21,2324000.0
2013-08-01 15:00:00,15.21,15.24,15.21,15.23,3582000.0,15.21,15.24,15.21,15.23,3582000.0
2013-08-01 15:30:00,15.23,15.31,15.23,15.27,8704000.0,15.23,15.31,15.23,15.27,8704000.0
2013-08-02 09:30:00,15.23,15.27,15.08,15.13,13802000.0,15.23,15.27,15.08,15.13,13802000.0
2013-08-02 10:00:00,15.13,15.17,15.1,15.17,5460000.0,15.13,15.17,15.1,15.17,5460000.0
2013-08-02 10:30:00,15.17,15.26,15.16,15.21,4942000.0,15.17,15.26,15.16,15.21,4942000.0
2013-08-02 11:00:00,15.21,15.24,15.17,15.17,3032000.0,15.21,15.24,15.17,15.17,3032000.0
2013-08-02 11:30:00,15.17,15.19,15.15,15.17,1282000.0,15.17,15.19,15.15,15.17,1282000.0
2013-08-02 12:00:00,15.16,15.25,15.16,15.22,2500000.0,15.16,15.25,15.16,15.22,2500000.0
2013-08-02 12:30:00,15.22,15.22,15.19,15.21,1264000.0,15.22,15.22,15.19,15.21,1264000.0
2013-08-02 13:00:00,15.2,15.22,15.18,15.21,888000.0,15.2,15.22,15.18,15.21,888000.0
2013-08-02 13:30:00,15.21,15.22,15.2,15.2,1146000.0,15.21,15.22,15.2,15.2,1146000.0
2013-08-02 14:00:00,15.21,15.21,15.17,15.17,1740000.0,15.21,15.21,15.17,15.17,1740000.0
2013-08-02 14:30:00,15.17,15.18,15.15,15.18,1660000.0,15.17,15.18,15.15,15.18,1660000.0
2013-08-02 15:00:00,15.18,15.18,15.15,15.16,1752000.0,15.18,15.18,15.15,15.16,1752000.0
2013-08-02 15:30:00,15.17,15.21,15.15,15.21,5980000.0,15.17,15.21,15.15,15.21,5980000.0
2013-08-05 09:30:00,15.17,15.18,15.0,15.02,8666000.0,15.17,15.18,15.0,15.02,8666000.0
2013-08-05 10:00:00,15.02,15.06,14.97,15.01,6400000.0,15.02,15.06,14.97,15.01,6400000.0
2013-08-05 10:30:00,15.01,15.01,14.99,15.0,2044000.0,15.01,15.01,14.99,15.0,2044000.0
2013-08-05 11:00:00,15.0,15.01,14.99,14.99,1832000.0,15.0,15.01,14.99,14.99,1832000.0
2013-08-05 11:30:00,14.99,15.01,14.98,15.0,2798000.0,14.99,15.01,14.98,15.0,2798000.0
2013-08-05 12:00:00,15.0,15.01,14.98,14.98,1762000.0,15.0,15.01,14.98,14.98,1762000.0
2013-08-05 12:30:00,14.99,14.99,14.93,14.95,3560000.0,14.99,14.99,14.93,14.95,3560000.0
2013-08-05 13:00:00,14.95,14.98,14.92,14.97,2370000.0,14.95,14.98,14.92,14.97,2370000.0
2013-08-05 13:30:00,14.98,15.0,14.96,14.98,1484000.0,14.98,15.0,14.96,14.98,1484000.0
2013-08-05 14:00:00,14.97,14.99,14.95,14.98,1112000.0,14.97,14.99,14.95,14.98,1112000.0
2013-08-05 14:30:00,14.99,15.01,14.97,14.99,1844000.0,14.99,15.01,14.97,14.99,1844000.0
2013-08-05 15:00:00,14.99,15.01,14.98,15.0,1652000.0,14.99,15.01,14.98,15.0,1652000.0
2013-08-05 15:30:00,15.01,15.05,15.0,15.05,5404000.0,15.01,15.05,15.0,15.05,5404000.0
2013-08-06 09:30:00,15.03,15.05,14.93,14.99,6966000.0,15.03,15.05,14.93,14.99,6966000.0
2013-08-06 10:00:00,15.0,15.01,14.96,15.0,2732000.0,15.0,15.01,14.96,15.0,2732000.0
2013-08-06 10:30:00,15.01,15.01,14.88,14.88,3106000.0,15.01,15.01,14.88,14.88,3106000.0
2013-08-06 11:00:00,14.89,15.01,14.88,14.99,3496000.0,14.89,15.01,14.88,14.99,3496000.0
2013-08-06 11:30:00,14.99,15.01,14.97,14.99,1810000.0,14.99,15.01,14.97,14.99,1810000.0
2013-08-06 12:00:00,14.99,15.01,14.98,14.99,2040000.0,14.99,15.01,14.98,14.99,2040000.0
2013-08-06 12:30:00,14.99,15.07,14.98,15.05,2344000.0,14.99,15.07,14.98,15.05,2344000.0
2013-08-06 13:00:00,15.05,15.07,15.03,15.06,1630000.0,15.05,15.07,15.03,15.06,1630000.0
2013-08-06 13:30:00,15.06,15.06,15.0,15.02,1240000.0,15.06,15.06,15.0,15.02,1240000.0
2013-08-06 14:00:00,15.01,15.05,15.0,15.05,1314000.0,15.01,15.05,15.0,15.05,1314000.0
2013-08-06 14:30:00,15.05,15.07,15.03,15.05,1552000.0,15.05,15.07,15.03,15.05,1552000.0
2013-08-06 15:00:00,15.05,15.06,15.03,15.04,1910000.0,15.05,15.06,15.03,15.04,1910000.0
2013-08-06 15:30:00,15.04,15.04,15.0,15.04,3388000.0,15.04,15.04,15.0,15.04,3388000.0
2013-08-07 09:30:00,15.01,15.05,14.9,14.92,6762000.0,15.01,15.05,14.9,14.92,6762000.0
2013-08-07 10:00:00,14.92,14.92,14.83,14.85,5002000.0,14.92,14.92,14.83,14.85,5002000.0
2013-08-07 10:30:00,14.84,14.88,14.81,14.86,3024000.0,14.84,14.88,14.81,14.86,3024000.0
2013-08-07 11:00:00,14.86,14.87,14.83,14.83,2612000.0,14.86,14.87,14.83,14.83,2612000.0
2013-08-07 11:30:00,14.83,14.86,14.82,14.84,2968000.0,14.83,14.86,14.82,14.84,2968000.0
2013-08-07 12:00:00,14.84,14.89,14.84,14.87,1284000.0,14.84,14.89,14.84,14.87,1284000.0
2013-08-07 12:30:00,14.87,14.9,14.86,14.86,982000.0,14.87,14.9,14.86,14.86,982000.0
2013-08-07 13:00:00,14.86,14.89,14.85,14.88,1638000.0,14.86,14.89,14.85,14.88,1638000.0
2013-08-07 13:30:00,14.89,14.89,14.86,14.87,1648000.0,14.89,14.89,14.86,14.87,1648000.0
2013-08-07 14:00:00,14.87,14.88,14.82,14.83,1652000.0,14.87,14.88,14.82,14.83,1652000.0
2013-08-07 14:30:00,14.83,14.86,14.82,14.84,1848000.0,14.83,14.86,14.82,14.84,1848000.0
2013-08-07 15:00:00,14.84,14.86,14.82,14.86,2190000.0,14.84,14.86,14.82,14.86,2190000.0
2013-08-07 15:30:00,14.86,14.88,14.83,14.84,4694000.0,14.86,14.88,14.83,14.84,4694000.0
2013-08-08 09:30:00,14.93,14.93,14.74,14.8,9280000.0,14.93,14.93,14.74,14.8,9280000.0
2013-08-08 10:00:00,14.8,14.8,14.63,14.68,5884000.0,14.8,14.8,14.63,14.68,5884000.0
2013-08-08 10:30:00,14.68,14.69,14.63,14.68,2802000.0,14.68,14.69,14.63,14.68,2802000.0
2013-08-08 11:00:00,14.69,14.75,14.69,14.74,5122000.0,14.69,14.75,14.69,14.74,5122000.0
2013-08-08 11:30:00,14.74,14.81,14.74,14.79,2212000.0,14.74,14.81,14.74,14.79,2212000.0
2013-08-08 12:00:00,14.8,14.81,14.78,14.8,1576000.0,14.8,14.81,14.78,14.8,1576000.0
2013-08-08 12:30:00,14.8,14.81,14.77,14.77,1962000.0,14.8,14.81,14.77,14.77,1962000.0
2013-08-08 13:00:00,14.77,14.81,14.77,14.77,1962000.0,14.77,14.81,14.77,14.77,1962000.0
2013-08-08 13:30:00,14.77,14.79,14.76,14.76,1424000.0,14.77,14.79,14.76,14.76,1424000.0
2013-08-08 14:00:00,14.76,14.78,14.73,14.73,2234000.0,14.76,14.78,14.73,14.73,2234000.0
2013-08-08 14:30:00,14.74,14.78,14.73,14.77,1852000.0,14.74,14.78,14.73,14.77,1852000.0
2013-08-08 15:00:00,14.76,14.8,14.76,14.8,2406000.0,14.76,14.8,14.76,14.8,2406000.0
2013-08-08 15:30:00,14.8,14.81,14.78,14.79,4210000.0,14.8,14.81,14.78,14.79,4210000.0
2013-08-09 09:30:00,14.78,14.93,14.72,14.89,7944000.0,14.78,14.93,14.72,14.89,7944000.0
2013-08-09 10:00:00,14.9,14.9,14.82,14.84,2782000.0,14.9,14.9,14.82,14.84,2782000.0
2013-08-09 10:30:00,14.83,14.96,14.83,14.9,3854000.0,14.83,14.96,14.83,14.9,3854000.0
2013-08-09 11:00:00,14.9,14.92,14.83,14.85,5640000.0,14.9,14.92,14.83,14.85,5640000.0
2013-08-09 11:30:00,14.85,14.89,14.84,14.88,1358000.0,14.85,14.89,14.84,14.88,1358000.0
2013-08-09 12:00:00,14.88,14.94,14.87,14.94,2212000.0,14.88,14.94,14.87,14.94,2212000.0
2013-08-09 12:30:00,14.94,14.96,14.93,14.94,1242000.0,14.94,14.96,14.93,14.94,1242000.0
2013-08-09 13:00:00,14.94,14.95,14.92,14.94,1054000.0,14.94,14.95,14.92,14.94,1054000.0
2013-08-09 13:30:00,14.94,14.95,14.88,14.88,1294000.0,14.94,14.95,14.88,14.88,1294000.0
2013-08-09 14:00:00,14.88,14.89,14.86,14.88,1358000.0,14.88,14.89,14.86,14.88,1358000.0
2013-08-09 14:30:00,14.89,14.89,14.85,14.87,1124000.0,14.89,14.89,14.85,14.87,1124000.0
2013-08-09 15:00:00,14.88,14.89,14.86,14.87,1174000.0,14.88,14.89,14.86,14.87,1174000.0
2013-08-09 15:30:00,14.87,14.88,14.85,14.87,5242000.0,14.87,14.88,14.85,14.87,5242000.0
2013-08-12 09:30:00,14.79,14.93,14.76,14.91,3740000.0,14.79,14.93,14.76,14.91,3740000.0
2013-08-12 10:00:00,14.91,14.95,14.86,14.86,3762000.0,14.91,14.95,14.86,14.86,3762000.0
2013-08-12 10:30:00,14.86,14.88,14.82,14.87,2366000.0,14.86,14.88,14.82,14.87,2366000.0
2013-08-12 11:00:00,14.87,14.88,14.81,14.83,3290000.0,14.87,14.88,14.81,14.83,3290000.0
2013-08-12 11:30:00,14.83,14.84,14.81,14.82,1850000.0,14.83,14.84,14.81,14.82,1850000.0
2013-08-12 12:00:00,14.82,14.82,14.8,14.81,1456000.0,14.82,14.82,14.8,14.81,1456000.0
2013-08-12 12:30:00,14.81,14.85,14.8,14.84,1328000.0,14.81,14.85,14.8,14.84,1328000.0
2013-08-12 13:00:00,14.84,14.85,14.82,14.84,968000.0,14.84,14.85,14.82,14.84,968000.0
2013-08-12 13:30:00,14.84,14.85,14.79,14.8,804000.0,14.84,14.85,14.79,14.8,804000.0
2013-08-12 14:00:00,14.8,14.83,14.8,14.81,526000.0,14.8,14.83,14.8,14.81,526000.0
2013-08-12 14:30:00,14.81,14.82,14.8,14.82,794000.0,14.81,14.82,14.8,14.82,794000.0
2013-08-12 15:00:00,14.82,14.83,14.8,14.81,1306000.0,14.82,14.83,14.8,14.81,1306000.0
2013-08-12 15:30:00,14.81,14.85,14.81,14.83,2842000.0,14.81,14.85,14.81,14.83,2842000.0
2013-08-13 09:30:00,14.8,14.82,14.61,14.66,9126000.0,14.8,14.82,14.61,14.66,9126000.0
2013-08-13 10:00:00,14.65,14.66,14.53,14.56,8308000.0,14.65,14.66,14.53,14.56,8308000.0
2013-08-13 10:30:00,14.56,14.64,14.54,14.62,4206000.0,14.56,14.64,14.54,14.62,4206000.0
2013-08-13 11:00:00,14.62,14.67,14.61,14.63,2136000.0,14.62,14.67,14.61,14.63,2136000.0
2013-08-13 11:30:00,14.64,14.69,14.64,14.66,2544000.0,14.64,14.69,14.64,14.66,2544000.0
2013-08-13 12:00:00,14.66,14.69,14.62,14.68,1680000.0,14.66,14.69,14.62,14.68,1680000.0
2013-08-13 12:30:00,14.69,14.74,14.68,14.7,2470000.0,14.69,14.74,14.68,14.7,2470000.0
2013-08-13 13:00:00,14.69,14.75,14.69,14.72,1580000.0,14.69,14.75,14.69,14.72,1580000.0
2013-08-13 13:30:00,14.72,14.73,14.71,14.73,2686000.0,14.72,14.73,14.71,14.73,2686000.0
2013-08-13 14:00:00,14.73,14.76,14.72,14.75,1620000.0,14.73,14.76,14.72,14.75,1620000.0
2013-08-13 14:30:00,14.75,14.75,14.7,14.7,1480000.0,14.75,14.75,14.7,14.7,1480000.0
2013-08-13 15:00:00,14.7,14.72,14.68,14.71,2944000.0,14.7,14.72,14.68,14.71,2944000.0
2013-08-13 15:30:00,14.71,14.72,14.69,14.7,3436000.0,14.71,14.72,14.69,14.7,3436000.0
2013-08-14 09:30:00,14.71,14.71,14.61,14.66,2800000.0,14.71,14.71,14.61,14.66,2800000.0
2013-08-14 10:00:00,14.67,14.7,14.64,14.66,2054000.0,14.67,14.7,14.64,14.66,2054000.0
2013-08-14 10:30:00,14.65,14.68,14.57,14.62,2652000.0,14.65,14.68,14.57,14.62,2652000.0
2013-08-14 11:00:00,14.62,14.66,14.59,14.64,3098000.0,14.62,14.66,14.59,14.64,3098000.0
2013-08-14 11:30:00,14.64,14.68,14.6,14.62,2314000.0,14.64,14.68,14.6,14.62,2314000.0
2013-08-14 12:00:00,14.61,14.64,14.57,14.61,1130000.0,14.61,14.64,14.57,14.61,1130000.0
2013-08-14 12:30:00,14.61,14.63,14.6,14.63,832000.0,14.61,14.63,14.6,14.63,832000.0
2013-08-14 13:00:00,14.63,14.63,14.58,14.58,614000.0,14.63,14.63,14.58,14.58,614000.0
2013-08-14 13:30:00,14.58,14.6,14.54,14.55,2026000.0,14.58,14.6,14.54,14.55,2026000.0
2013-08-14 14:00:00,14.54,14.57,14.53,14.53,1006000.0,14.54,14.57,14.53,14.53,1006000.0
2013-08-14 14:30:00,14.53,14.59,14.53,14.58,1358000.0,14.53,14.59,14.53,14.58,1358000.0
2013-08-14 15:00:00,14.58,14.6,14.56,14.57,1516000.0,14.58,14.6,14.56,14.57,1516000.0
2013-08-14 15:30:00,14.57,14.57,14.54,14.57,4608000.0,14.57,14.57,14.54,14.57,4608000.0
2013-08-15 09:30:00,14.45,14.47,14.31,14.33,8350000.0,14.45,14.47,14.31,14.33,8350000.0
2013-08-15 10:00:00,14.33,14.36,14.26,14.31,5320000.0,14.33,14.36,14.26,14.31,5320000.0
2013-08-15 10:30:00,14.31,14.37,14.27,14.32,3500000.0,14.31,14.37,14.27,14.32,3500000.0
2013-08-15 11:00:00,14.32,14.38,14.31,14.37,3384000.0,14.32,14.38,14.31,14.37,3384000.0
2013-08-15 11:30:00,14.38,14.4,14.37,14.38,2102000.0,14.38,14.4,14.37,14.38,2102000.0
2013-08-15 12:00:00,14.38,14.41,14.37,14.37,1212000.0,14.38,14.41,14.37,14.37,1212000.0
2013-08-15 12:30:00,14.37,14.39,14.31,14.32,1968000.0,14.37,14.39,14.31,14.32,1968000.0
2013-08-15 13:00:00,14.32,14.32,14.27,14.28,1772000.0,14.32,14.32,14.27,14.28,1772000.0
2013-08-15 13:30:00,14.27,14.34,14.27,14.32,2344000.0,14.27,14.34,14.27,14.32,2344000.0
2013-08-15 14:00:00,14.32,14.36,14.29,14.33,2494000.0,14.32,14.36,14.29,14.33,2494000.0
2013-08-15 14:30:00,14.33,14.36,14.32,14.32,1968000.0,14.33,14.36,14.32,14.32,1968000.0
2013-08-15 15:00:00,14.32,14.33,14.26,14.3,2258000.0,14.32,14.33,14.26,14.3,2258000.0
2013-08-15 15:30:00,14.3,14.34,14.29,14.32,5472000.0,14.3,14.34,14.29,14.32,5472000.0
2013-08-16 09:30:00,14.33,14.34,14.23,14.34,8852000.0,14.33,14.34,14.23,14.34,8852000.0
2013-08-16 10:00:00,14.34,14.42,14.32,14.38,4890000.0,14.34,14.42,14.32,14.38,4890000.0
2013-08-16 10:30:00,14.38,14.4,14.35,14.37,2272000.0,14.38,14.4,14.35,14.37,2272000.0
2013-08-16 11:00:00,14.37,14.38,14.33,14.34,2280000.0,14.37,14.38,14.33,14.34,2280000.0
2013-08-16 11:30:00,14.34,14.36,14.33,14.35,1166000.0,14.34,14.36,14.33,14.35,1166000.0
2013-08-16 12:00:00,14.35,14.36,14.32,14.32,2102000.0,14.35,14.36,14.32,14.32,2102000.0
2013-08-16 12:30:00,14.32,14.33,14.28,14.29,1858000.0,14.32,14.33,14.28,14.29,1858000.0
2013-08-16 13:00:00,14.29,14.31,14.25,14.27,1854000.0,14.29,14.31,14.25,14.27,1854000.0
2013-08-16 13:30:00,14.27,14.28,14.25,14.28,1866000.0,14.27,14.28,14.25,14.28,1866000.0
2013-08-16 14:00:00,14.28,14.3,14.26,14.29,1694000.0,14.28,14.3,14.26,14.29,1694000.0
2013-08-16 14:30:00,14.29,14.31,14.27,14.31,1948000.0,14.29,14.31,14.27,14.31,1948000.0
2013-08-16 15:00:00,14.31,14.31,14.28,14.29,1670000.0,14.31,14.31,14.28,14.29,1670000.0
2013-08-16 15:30:00,14.29,14.32,14.22,14.23,7866000.0,14.29,14.32,14.22,14.23,7866000.0
2013-08-19 09:30:00,14.26,14.3,14.17,14.27,8578000.0,14.26,14.3,14.17,14.27,8578000.0
2013-08-19 10:00:00,14.27,14.36,14.26,14.35,5932000.0,14.27,14.36,14.26,14.35,5932000.0
2013-08-19 10:30:00,14.36,14.48,14.35,14.4,6162000.0,14.36,14.48,14.35,14.4,6162000.0
2013-08-19 11:00:00,14.4,14.44,14.39,14.43,2844000.0,14.4,14.44,14.39,14.43,2844000.0
2013-08-19 11:30:00,14.42,14.44,14.39,14.41,1986000.0,14.42,14.44,14.39,14.41,1986000.0
2013-08-19 12:00:00,14.4,14.46,14.39,14.43,1678000.0,14.4,14.46,14.39,14.43,1678000.0
2013-08-19 12:30:00,14.43,14.46,14.4,14.43,1200000.0,14.43,14.46,14.4,14.43,1200000.0
2013-08-19 13:00:00,14.43,14.44,14.4,14.4,1390000.0,14.43,14.44,14.4,14.4,1390000.0
2013-08-19 13:30:00,14.4,14.43,14.38,14.4,2182000.0,14.4,14.43,14.38,14.4,2182000.0
2013-08-19 14:00:00,14.4,14.41,14.35,14.35,1572000.0,14.4,14.41,14.35,14.35,1572000.0
2013-08-19 14:30:00,14.35,14.37,14.31,14.32,3536000.0,14.35,14.37,14.31,14.32,3536000.0
2013-08-19 15:00:00,14.32,14.32,14.26,14.27,3274000.0,14.32,14.32,14.26,14.27,3274000.0
2013-08-19 15:30:00,14.26,14.3,14.26,14.28,5408000.0,14.26,14.3,14.26,14.28,5408000.0
2013-08-20 09:30:00,14.29,14.42,14.29,14.36,4120000.0,14.29,14.42,14.29,14.36,4120000.0
2013-08-20 10:00:00,14.36,14.4,14.32,14.39,2254000.0,14.36,14.4,14.32,14.39,2254000.0
2013-08-20 10:30:00,14.39,14.45,14.38,14.43,2352000.0,14.39,14.45,14.38,14.43,2352000.0
2013-08-20 11:00:00,14.42,14.45,14.42,14.43,2346000.0,14.42,14.45,14.42,14.43,2346000.0
2013-08-20 11:30:00,14.43,14.48,14.42,14.43,2518000.0,14.43,14.48,14.42,14.43,2518000.0
2013-08-20 12:00:00,14.43,14.46,14.42,14.42,816000.0,14.43,14.46,14.42,14.42,816000.0
2013-08-20 12:30:00,14.42,14.42,14.36,14.4,1284000.0,14.42,14.42,14.36,14.4,1284000.0
2013-08-20 13:00:00,14.4,14.44,14.4,14.42,2018000.0,14.4,14.44,14.4,14.42,2018000.0
2013-08-20 13:30:00,14.43,14.47,14.41,14.42,1596000.0,14.43,14.47,14.41,14.42,1596000.0
2013-08-20 14:00:00,14.42,14.45,14.41,14.45,1684000.0,14.42,14.45,14.41,14.45,1684000.0
2013-08-20 14:30:00,14.45,14.45,14.42,14.43,2008000.0,14.45,14.45,14.42,14.43,2008000.0
2013-08-20 15:00:00,14.43,14.44,14.39,14.42,1236000.0,14.43,14.44,14.39,14.42,1236000.0
2013-08-20 15:30:00,14.42,14.44,14.35,14.36,4046000.0,14.42,14.44,14.35,14.36,4046000.0
2013-08-21 09:30:00,14.25,14.35,14.25,14.31,4480000.0,14.25,14.35,14.25,14.31,4480000.0
2013-08-21 10:00:00,14.32,14.41,14.31,14.38,3578000.0,14.32,14.41,14.31,14.38,3578000.0
2013-08-21 10:30:00,14.38,14.43,14.37,14.41,1668000.0,14.38,14.43,14.37,14.41,1668000.0
2013-08-21 11:00:00,14.41,14.41,14.3,14.33,2794000.0,14.41,14.41,14.3,14.33,2794000.0
2013-08-21 11:30:00,14.34,14.34,14.24,14.27,2478000.0,14.34,14.34,14.24,14.27,2478000.0
2013-08-21 12:00:00,14.27,14.29,14.26,14.26,1682000.0,14.27,14.29,14.26,14.26,1682000.0
2013-08-21 12:30:00,14.26,14.26,14.24,14.26,1698000.0,14.26,14.26,14.24,14.26,1698000.0
2013-08-21 13:00:00,14.27,14.27,14.24,14.25,1150000.0,14.27,14.27,14.24,14.25,1150000.0
2013-08-21 13:30:00,14.25,14.31,14.25,14.31,1042000.0,14.25,14.31,14.25,14.31,1042000.0
2013-08-21 14:00:00,14.3,14.3,14.19,14.24,3058000.0,14.3,14.3,14.19,14.24,3058000.0
2013-08-21 14:30:00,14.26,14.39,14.25,14.34,3206000.0,14.26,14.39,14.25,14.34,3206000.0
2013-08-21 15:00:00,14.35,14.38,14.31,14.31,1544000.0,14.35,14.38,14.31,14.31,1544000.0
2013-08-21 15:30:00,14.31,14.33,14.22,14.23,3660000.0,14.31,14.33,14.22,14.23,3660000.0
2013-08-22 09:30:00,14.24,14.4,14.24,14.39,5018000.0,14.24,14.4,14.24,14.39,5018000.0
2013-08-22 10:00:00,14.39,14.43,14.35,14.4,3746000.0,14.39,14.43,14.35,14.4,3746000.0
2013-08-22 10:30:00,14.41,14.43,14.37,14.43,2412000.0,14.41,14.43,14.37,14.43,2412000.0
2013-08-22 11:00:00,14.43,14.48,14.38,14.39,3500000.0,14.43,14.48,14.38,14.39,3500000.0
2013-08-22 11:30:00,14.39,14.46,14.39,14.44,2048000.0,14.39,14.46,14.39,14.44,2048000.0
2013-08-22 12:00:00,14.44,14.46,14.44,14.45,704000.0,14.44,14.46,14.44,14.45,704000.0
2013-08-22 12:30:00,14.44,14.44,14.44,14.44,38000.0,14.44,14.44,14.44,14.44,38000.0
2013-08-22 13:00:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 13:30:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 14:00:00,14.44,14.44,14.44,14.44,4000.0,14.44,14.44,14.44,14.44,4000.0
2013-08-22 14:30:00,14.44,14.44,14.44,14.44,0.0,14.44,14.44,14.44,14.44,0.0
2013-08-22 15:00:00,14.43,14.46,14.38,14.44,964000.0,14.43,14.46,14.38,14.44,964000.0
2013-08-22 15:30:00,14.44,14.49,14.44,14.49,5552000.0,14.44,14.49,14.44,14.49,5552000.0
2013-08-23 09:30:00,14.53,14.58,14.42,14.45,6102000.0,14.53,14.58,14.42,14.45,6102000.0
2013-08-23 10:00:00,14.44,14.46,14.4,14.43,3426000.0,14.44,14.46,14.4,14.43,3426000.0
2013-08-23 10:30:00,14.44,14.51,14.43,14.47,2836000.0,14.44,14.51,14.43,14.47,2836000.0
2013-08-23 11:00:00,14.48,14.49,14.45,14.46,1808000.0,14.48,14.49,14.45,14.46,1808000.0
2013-08-23 11:30:00,14.46,14.48,14.44,14.47,1358000.0,14.46,14.48,14.44,14.47,1358000.0
2013-08-23 12:00:00,14.47,14.49,14.46,14.48,1644000.0,14.47,14.49,14.46,14.48,1644000.0
2013-08-23 12:30:00,14.48,14.49,14.47,14.49,976000.0,14.48,14.49,14.47,14.49,976000.0
2013-08-23 13:00:00,14.49,14.5,14.47,14.48,1454000.0,14.49,14.5,14.47,14.48,1454000.0
2013-08-23 13:30:00,14.48,14.48,14.45,14.46,1252000.0,14.48,14.48,14.45,14.46,1252000.0
2013-08-23 14:00:00,14.45,14.49,14.44,14.48,1560000.0,14.45,14.49,14.44,14.48,1560000.0
2013-08-23 14:30:00,14.48,14.52,14.46,14.48,4786000.0,14.48,14.52,14.46,14.48,4786000.0
2013-08-23 15:00:00,14.48,14.48,14.45,14.47,1946000.0,14.48,14.48,14.45,14.47,1946000.0
2013-08-23 15:30:00,14.47,14.5,14.45,14.5,4926000.0,14.47,14.5,14.45,14.5,4926000.0
2013-08-26 09:30:00,14.52,14.55,14.41,14.43,4408000.0,14.52,14.55,14.41,14.43,4408000.0
2013-08-26 10:00:00,14.43,14.49,14.42,14.45,2308000.0,14.43,14.49,14.42,14.45,2308000.0
2013-08-26 10:30:00,14.46,14.47,14.43,14.44,2726000.0,14.46,14.47,14.43,14.44,2726000.0
2013-08-26 11:00:00,14.44,14.5,14.43,14.49,2422000.0,14.44,14.5,14.43,14.49,2422000.0
2013-08-26 11:30:00,14.48,14.5,14.45,14.46,1332000.0,14.48,14.5,14.45,14.46,1332000.0
2013-08-26 12:00:00,14.46,14.46,14.43,14.45,1248000.0,14.46,14.46,14.43,14.45,1248000.0
2013-08-26 12:30:00,14.45,14.47,14.44,14.47,650000.0,14.45,14.47,14.44,14.47,650000.0
2013-08-26 13:00:00,14.46,14.47,14.44,14.44,1034000.0,14.46,14.47,14.44,14.44,1034000.0
2013-08-26 13:30:00,14.44,14.45,14.43,14.45,2386000.0,14.44,14.45,14.43,14.45,2386000.0
2013-08-26 14:00:00,14.44,14.47,14.44,14.45,818000.0,14.44,14.47,14.44,14.45,818000.0
2013-08-26 14:30:00,14.45,14.45,14.42,14.43,878000.0,14.45,14.45,14.42,14.43,878000.0
2013-08-26 15:00:00,14.43,14.43,14.28,14.3,3626000.0,14.43,14.43,14.28,14.3,3626000.0
2013-08-26 15:30:00,14.31,14.33,14.3,14.31,4968000.0,14.31,14.33,14.3,14.31,4968000.0
2013-08-27 09:30:00,14.18,14.26,14.15,14.17,6254000.0,14.18,14.26,14.15,14.17,6254000.0
2013-08-27 10:00:00,14.17,14.21,14.09,14.1,4370000.0,14.17,14.21,14.09,14.1,4370000.0
2013-08-27 10:30:00,14.1,14.15,14.06,14.1,4076000.0,14.1,14.15,14.06,14.1,4076000.0
2013-08-27 11:00:00,14.1,14.15,14.06,14.11,4496000.0,14.1,14.15,14.06,14.11,4496000.0
2013-08-27 11:30:00,14.11,14.14,14.06,14.13,4014000.0,14.11,14.14,14.06,14.13,4014000.0
2013-08-27 12:00:00,14.12,14.12,14.08,14.09,1326000.0,14.12,14.12,14.08,14.09,1326000.0
2013-08-27 12:30:00,14.09,14.11,14.07,14.08,1364000.0,14.09,14.11,14.07,14.08,1364000.0
2013-08-27 13:00:00,14.08,14.08,14.01,14.02,2412000.0,14.08,14.08,14.01,14.02,2412000.0
2013-08-27 13:30:00,14.02,14.09,14.02,14.08,2070000.0,14.02,14.09,14.02,14.08,2070000.0
2013-08-27 14:00:00,14.07,14.07,13.99,14.01,3430000.0,14.07,14.07,13.99,14.01,3430000.0
2013-08-27 14:30:00,14.01,14.09,14.01,14.06,2552000.0,14.01,14.09,14.01,14.06,2552000.0
2013-08-27 15:00:00,14.06,14.09,14.0,14.01,3270000.0,14.06,14.09,14.0,14.01,3270000.0
2013-08-27 15:30:00,14.01,14.07,14.0,14.05,5982000.0,14.01,14.07,14.0,14.05,5982000.0
2013-08-28 09:30:00,14.02,14.12,13.97,14.05,4842000.0,14.02,14.12,13.97,14.05,4842000.0
2013-08-28 10:00:00,14.07,14.09,14.02,14.04,2000000.0,14.07,14.09,14.02,14.04,2000000.0
2013-08-28 10:30:00,14.05,14.15,14.04,14.14,2084000.0,14.05,14.15,14.04,14.14,2084000.0
2013-08-28 11:00:00,14.14,14.14,14.07,14.07,1152000.0,14.14,14.14,14.07,14.07,1152000.0
2013-08-28 11:30:00,14.08,14.08,14.02,14.07,1574000.0,14.08,14.08,14.02,14.07,1574000.0
2013-08-28 12:00:00,14.07,14.09,14.06,14.09,992000.0,14.07,14.09,14.06,14.09,992000.0
2013-08-28 12:30:00,14.09,14.12,14.08,14.1,1268000.0,14.09,14.12,14.08,14.1,1268000.0
2013-08-28 13:00:00,14.1,14.14,14.09,14.14,1150000.0,14.1,14.14,14.09,14.14,1150000.0
2013-08-28 13:30:00,14.14,14.14,14.1,14.14,1614000.0,14.14,14.14,14.1,14.14,1614000.0
2013-08-28 14:00:00,14.13,14.14,14.08,14.1,1142000.0,14.13,14.14,14.08,14.1,1142000.0
2013-08-28 14:30:00,14.09,14.11,14.08,14.09,698000.0,14.09,14.11,14.08,14.09,698000.0
2013-08-28 15:00:00,14.1,14.14,14.09,14.13,1502000.0,14.1,14.14,14.09,14.13,1502000.0
2013-08-28 15:30:00,14.13,14.15,14.08,14.08,3268000.0,14.13,14.15,14.08,14.08,3268000.0
2013-08-29 09:30:00,14.06,14.16,14.0,14.1,3814000.0,14.06,14.16,14.0,14.1,3814000.0
2013-08-29 10:00:00,14.1,14.23,14.1,14.18,6296000.0,14.1,14.23,14.1,14.18,6296000.0
2013-08-29 10:30:00,14.19,14.26,14.15,14.23,2710000.0,14.19,14.26,14.15,14.23,2710000.0
2013-08-29 11:00:00,14.24,14.25,14.21,14.24,1026000.0,14.24,14.25,14.21,14.24,1026000.0
2013-08-29 11:30:00,14.24,14.27,14.23,14.27,964000.0,14.24,14.27,14.23,14.27,964000.0
2013-08-29 12:00:00,14.27,14.28,14.24,14.27,1324000.0,14.27,14.28,14.24,14.27,1324000.0
2013-08-29 12:30:00,14.27,14.28,14.24,14.27,770000.0,14.27,14.28,14.24,14.27,770000.0
2013-08-29 13:00:00,14.27,14.29,14.21,14.23,1136000.0,14.27,14.29,14.21,14.23,1136000.0
2013-08-29 13:30:00,14.23,14.23,14.19,14.22,1070000.0,14.23,14.23,14.19,14.22,1070000.0
2013-08-29 14:00:00,14.22,14.28,14.21,14.27,890000.0,14.22,14.28,14.21,14.27,890000.0
2013-08-29 14:30:00,14.27,14.3,14.26,14.28,1578000.0,14.27,14.3,14.26,14.28,1578000.0
2013-08-29 15:00:00,14.28,14.29,14.22,14.23,2386000.0,14.28,14.29,14.22,14.23,2386000.0
2013-08-29 15:30:00,14.23,14.25,14.2,14.2,4578000.0,14.23,14.25,14.2,14.2,4578000.0
2013-08-30 09:30:00,14.23,14.24,14.06,14.07,3678000.0,14.23,14.24,14.06,14.07,3678000.0
2013-08-30 10:00:00,14.07,14.11,14.04,14.08,2420000.0,14.07,14.11,14.04,14.08,2420000.0
2013-08-30 10:30:00,14.08,14.13,14.04,14.06,3448000.0,14.08,14.13,14.04,14.06,3448000.0
2013-08-30 11:00:00,14.06,14.13,14.03,14.11,1886000.0,14.06,14.13,14.03,14.11,1886000.0
2013-08-30 11:30:00,14.1,14.11,14.03,14.04,1032000.0,14.1,14.11,14.03,14.04,1032000.0
2013-08-30 12:00:00,14.04,14.07,14.04,14.07,870000.0,14.04,14.07,14.04,14.07,870000.0
2013-08-30 12:30:00,14.07,14.07,14.03,14.06,748000.0,14.07,14.07,14.03,14.06,748000.0
2013-08-30 13:00:00,14.06,14.08,14.0,14.06,1814000.0,14.06,14.08,14.0,14.06,1814000.0
2013-08-30 13:30:00,14.07,14.09,14.04,14.04,1092000.0,14.07,14.09,14.04,14.04,1092000.0
2013-08-30 14:00:00,14.04,14.08,14.03,14.06,690000.0,14.04,14.08,14.03,14.06,690000.0
2013-08-30 14:30:00,14.06,14.1,14.06,14.07,596000.0,14.06,14.1,14.06,14.07,596000.0
2013-08-30 15:00:00,14.06,14.08,14.04,14.06,1266000.0,14.06,14.08,14.04,14.06,1266000.0
2013-08-30 15:30:00,14.06,14.07,14.01,14.05,4970000.0,14.06,14.07,14.01,14.05,4970000.0
2013-09-03 09:30:00,14.24,14.41,14.21,14.38,11814000.0,14.24,14.41,14.21,14.38,11814000.0
2013-09-03 10:00:00,14.38,14.49,14.34,14.46,7410000.0,14.38,14.49,14.34,14.46,7410000.0
2013-09-03 10:30:00,14.47,14.53,14.46,14.49,5818000.0,14.47,14.53,14.46,14.49,5818000.0
2013-09-03 11:00:00,14.5,14.57,14.45,14.46,4748000.0,14.5,14.57,14.45,14.46,4748000.0
2013-09-03 11:30:00,14.46,14.46,14.4,14.43,3158000.0,14.46,14.46,14.4,14.43,3158000.0
2013-09-03 12:00:00,14.43,14.5,14.41,14.47,2180000.0,14.43,14.5,14.41,14.47,2180000.0
2013-09-03 12:30:00,14.48,14.49,14.39,14.4,1610000.0,14.48,14.49,14.39,14.4,1610000.0
2013-09-03 13:00:00,14.4,14.43,14.35,14.41,1888000.0,14.4,14.43,14.35,14.41,1888000.0
2013-09-03 13:30:00,14.41,14.41,14.33,14.36,2016000.0,14.41,14.41,14.33,14.36,2016000.0
2013-09-03 14:00:00,14.36,14.43,14.36,14.4,2200000.0,14.36,14.43,14.36,14.4,2200000.0
2013-09-03 14:30:00,14.4,14.44,14.37,14.43,2052000.0,14.4,14.44,14.37,14.43,2052000.0
2013-09-03 15:00:00,14.43,14.47,14.41,14.44,2380000.0,14.43,14.47,14.41,14.44,2380000.0
2013-09-03 15:30:00,14.43,14.47,14.41,14.44,6404000.0,14.43,14.47,14.41,14.44,6404000.0
2013-09-04 09:30:00,14.42,14.57,14.38,14.54,5546000.0,14.42,14.57,14.38,14.54,5546000.0
2013-09-04 10:00:00,14.53,14.68,14.53,14.67,7002000.0,14.53,14.68,14.53,14.67,7002000.0
2013-09-04 10:30:00,14.67,14.68,14.62,14.63,3750000.0,14.67,14.68,14.62,14.63,3750000.0
2013-09-04 11:00:00,14.63,14.66,14.62,14.65,2442000.0,14.63,14.66,14.62,14.65,2442000.0
2013-09-04 11:30:00,14.65,14.72,14.65,14.72,3966000.0,14.65,14.72,14.65,14.72,3966000.0
2013-09-04 12:00:00,14.72,14.76,14.7,14.72,3984000.0,14.72,14.76,14.7,14.72,3984000.0
2013-09-04 12:30:00,14.71,14.74,14.67,14.69,2522000.0,14.71,14.74,14.67,14.69,2522000.0
2013-09-04 13:00:00,14.69,14.73,14.68,14.71,1412000.0,14.69,14.73,14.68,14.71,1412000.0
2013-09-04 13:30:00,14.71,14.72,14.69,14.7,1186000.0,14.71,14.72,14.69,14.7,1186000.0
2013-09-04 14:00:00,14.69,14.73,14.68,14.72,1964000.0,14.69,14.73,14.68,14.72,1964000.0
2013-09-04 14:30:00,14.72,14.74,14.7,14.71,1392000.0,14.72,14.74,14.7,14.71,1392000.0
2013-09-04 15:00:00,14.72,14.73,14.68,14.69,2484000.0,14.72,14.73,14.68,14.69,2484000.0
2013-09-04 15:30:00,14.69,14.7,14.63,14.68,6060000.0,14.69,14.7,14.63,14.68,6060000.0
2013-09-05 09:30:00,14.68,14.85,14.66,14.84,6644000.0,14.68,14.85,14.66,14.84,6644000.0
2013-09-05 10:00:00,14.84,14.85,14.78,14.8,5608000.0,14.84,14.85,14.78,14.8,5608000.0
2013-09-05 10:30:00,14.8,14.8,14.71,14.71,2980000.0,14.8,14.8,14.71,14.71,2980000.0
2013-09-05 11:00:00,14.72,14.73,14.66,14.68,2730000.0,14.72,14.73,14.66,14.68,2730000.0
2013-09-05 11:30:00,14.68,14.73,14.67,14.67,1300000.0,14.68,14.73,14.67,14.67,1300000.0
2013-09-05 12:00:00,14.67,14.68,14.64,14.65,1624000.0,14.67,14.68,14.64,14.65,1624000.0
2013-09-05 12:30:00,14.65,14.67,14.64,14.66,806000.0,14.65,14.67,14.64,14.66,806000.0
2013-09-05 13:00:00,14.67,14.68,14.64,14.66,1054000.0,14.67,14.68,14.64,14.66,1054000.0
2013-09-05 13:30:00,14.66,14.72,14.66,14.72,1362000.0,14.66,14.72,14.66,14.72,1362000.0
2013-09-05 14:00:00,14.71,14.72,14.69,14.71,1240000.0,14.71,14.72,14.69,14.71,1240000.0
2013-09-05 14:30:00,14.72,14.74,14.71,14.73,1288000.0,14.72,14.74,14.71,14.73,1288000.0
2013-09-05 15:00:00,14.73,14.74,14.71,14.73,1424000.0,14.73,14.74,14.71,14.73,1424000.0
2013-09-05 15:30:00,14.73,14.73,14.69,14.71,5462000.0,14.73,14.73,14.69,14.71,5462000.0
2013-09-06 09:30:00,14.77,14.82,14.61,14.62,7012000.0,14.77,14.82,14.61,14.62,7012000.0
2013-09-06 10:00:00,14.62,14.69,14.54,14.66,4098000.0,14.62,14.69,14.54,14.66,4098000.0
2013-09-06 10:30:00,14.66,14.77,14.65,14.75,3560000.0,14.66,14.77,14.65,14.75,3560000.0
2013-09-06 11:00:00,14.76,14.84,14.76,14.84,3326000.0,14.76,14.84,14.76,14.84,3326000.0
2013-09-06 11:30:00,14.84,14.94,14.83,14.91,7642000.0,14.84,14.94,14.83,14.91,7642000.0
2013-09-06 12:00:00,14.91,14.92,14.87,14.88,1474000.0,14.91,14.92,14.87,14.88,1474000.0
2013-09-06 12:30:00,14.88,14.9,14.84,14.88,1254000.0,14.88,14.9,14.84,14.88,1254000.0
2013-09-06 13:00:00,14.88,14.88,14.85,14.87,888000.0,14.88,14.88,14.85,14.87,888000.0
2013-09-06 13:30:00,14.86,14.92,14.86,14.89,1566000.0,14.86,14.92,14.86,14.89,1566000.0
2013-09-06 14:00:00,14.89,14.92,14.86,14.88,2274000.0,14.89,14.92,14.86,14.88,2274000.0
2013-09-06 14:30:00,14.88,14.89,14.85,14.86,2534000.0,14.88,14.89,14.85,14.86,2534000.0
2013-09-06 15:00:00,14.86,14.87,14.81,14.85,2226000.0,14.86,14.87,14.81,14.85,2226000.0
2013-09-06 15:30:00,14.84,14.85,14.79,14.8,3532000.0,14.84,14.85,14.79,14.8,3532000.0
2013-09-09 09:30:00,14.86,14.98,14.83,14.95,5096000.0,14.86,14.98,14.83,14.95,5096000.0
2013-09-09 10:00:00,14.95,14.95,14.86,14.86,2604000.0,14.95,14.95,14.86,14.86,2604000.0
2013-09-09 10:30:00,14.86,14.9,14.84,14.9,1816000.0,14.86,14.9,14.84,14.9,1816000.0
2013-09-09 11:00:00,14.89,14.9,14.86,14.89,1410000.0,14.89,14.9,14.86,14.89,1410000.0
2013-09-09 11:30:00,14.9,14.94,14.89,14.92,1150000.0,14.9,14.94,14.89,14.92,1150000.0
2013-09-09 12:00:00,14.92,14.94,14.91,14.93,1306000.0,14.92,14.94,14.91,14.93,1306000.0
2013-09-09 12:30:00,14.93,14.95,14.93,14.94,2712000.0,14.93,14.95,14.93,14.94,2712000.0
2013-09-09 13:00:00,14.94,14.95,14.89,14.9,954000.0,14.94,14.95,14.89,14.9,954000.0
2013-09-09 13:30:00,14.9,14.92,14.88,14.91,1500000.0,14.9,14.92,14.88,14.91,1500000.0
2013-09-09 14:00:00,14.91,14.98,14.91,14.94,1844000.0,14.91,14.98,14.91,14.94,1844000.0
2013-09-09 14:30:00,14.94,14.98,14.93,14.97,1194000.0,14.94,14.98,14.93,14.97,1194000.0
2013-09-09 15:00:00,14.97,14.99,14.94,14.96,1774000.0,14.97,14.99,14.94,14.96,1774000.0
2013-09-09 15:30:00,14.95,15.0,14.94,14.98,3786000.0,14.95,15.0,14.94,14.98,3786000.0
2013-09-10 09:30:00,15.03,15.05,14.94,14.97,6308000.0,15.03,15.05,14.94,14.97,6308000.0
2013-09-10 10:00:00,14.98,15.03,14.96,15.0,3016000.0,14.98,15.03,14.96,15.0,3016000.0
2013-09-10 10:30:00,15.0,15.01,14.97,14.97,1858000.0,15.0,15.01,14.97,14.97,1858000.0
2013-09-10 11:00:00,14.97,15.0,14.97,14.99,1248000.0,14.97,15.0,14.97,14.99,1248000.0
2013-09-10 11:30:00,14.99,14.99,14.92,14.93,1778000.0,14.99,14.99,14.92,14.93,1778000.0
2013-09-10 12:00:00,14.93,14.93,14.86,14.88,2208000.0,14.93,14.93,14.86,14.88,2208000.0
2013-09-10 12:30:00,14.88,14.91,14.87,14.91,1296000.0,14.88,14.91,14.87,14.91,1296000.0
2013-09-10 13:00:00,14.9,14.9,14.88,14.88,858000.0,14.9,14.9,14.88,14.88,858000.0
2013-09-10 13:30:00,14.89,14.95,14.88,14.94,1542000.0,14.89,14.95,14.88,14.94,1542000.0
2013-09-10 14:00:00,14.94,14.94,14.91,14.93,1160000.0,14.94,14.94,14.91,14.93,1160000.0
2013-09-10 14:30:00,14.93,14.96,14.92,14.96,1498000.0,14.93,14.96,14.92,14.96,1498000.0
2013-09-10 15:00:00,14.95,14.99,14.95,14.99,1926000.0,14.95,14.99,14.95,14.99,1926000.0
2013-09-10 15:30:00,14.99,15.02,14.98,15.02,4218000.0,14.99,15.02,14.98,15.02,4218000.0
2013-09-11 09:30:00,14.95,15.09,14.93,14.97,6318000.0,14.95,15.09,14.93,14.97,6318000.0
2013-09-11 10:00:00,14.97,15.01,14.89,14.92,3376000.0,14.97,15.01,14.89,14.92,3376000.0
2013-09-11 10:30:00,14.92,14.96,14.9,14.96,2184000.0,14.92,14.96,14.9,14.96,2184000.0
2013-09-11 11:00:00,14.96,14.99,14.94,14.98,1890000.0,14.96,14.99,14.94,14.98,1890000.0
2013-09-11 11:30:00,14.98,15.01,14.97,14.98,2310000.0,14.98,15.01,14.97,14.98,2310000.0
2013-09-11 12:00:00,14.98,15.0,14.98,14.99,1296000.0,14.98,15.0,14.98,14.99,1296000.0
2013-09-11 12:30:00,14.99,15.0,14.97,14.98,1432000.0,14.99,15.0,14.97,14.98,1432000.0
2013-09-11 13:00:00,14.98,14.98,14.92,14.95,2058000.0,14.98,14.98,14.92,14.95,2058000.0
2013-09-11 13:30:00,14.95,14.99,14.95,14.98,1442000.0,14.95,14.99,14.95,14.98,1442000.0
2013-09-11 14:00:00,14.98,14.99,14.95,14.96,1478000.0,14.98,14.99,14.95,14.96,1478000.0
2013-09-11 14:30:00,14.96,14.97,14.94,14.95,1302000.0,14.96,14.97,14.94,14.95,1302000.0
2013-09-11 15:00:00,14.95,14.97,14.93,14.93,2022000.0,14.95,14.97,14.93,14.93,2022000.0
2013-09-11 15:30:00,14.93,14.98,14.91,14.98,4304000.0,14.93,14.98,14.91,14.98,4304000.0
2013-09-12 09:30:00,14.97,15.0,14.88,14.99,3176000.0,14.97,15.0,14.88,14.99,3176000.0
2013-09-12 10:00:00,14.99,15.07,14.97,15.07,4100000.0,14.99,15.07,14.97,15.07,4100000.0
2013-09-12 10:30:00,15.08,15.1,15.05,15.06,2974000.0,15.08,15.1,15.05,15.06,2974000.0
2013-09-12 11:00:00,15.06,15.07,14.96,14.98,4228000.0,15.06,15.07,14.96,14.98,4228000.0
2013-09-12 11:30:00,14.98,14.99,14.91,14.96,2478000.0,14.98,14.99,14.91,14.96,2478000.0
2013-09-12 12:00:00,14.96,14.96,14.92,14.93,1172000.0,14.96,14.96,14.92,14.93,1172000.0
2013-09-12 12:30:00,14.94,14.95,14.93,14.95,654000.0,14.94,14.95,14.93,14.95,654000.0
2013-09-12 13:00:00,14.94,14.99,14.94,14.99,1118000.0,14.94,14.99,14.94,14.99,1118000.0
2013-09-12 13:30:00,14.99,15.0,14.97,14.99,708000.0,14.99,15.0,14.97,14.99,708000.0
2013-09-12 14:00:00,14.99,15.02,14.98,15.02,1278000.0,14.99,15.02,14.98,15.02,1278000.0
2013-09-12 14:30:00,15.02,15.03,14.97,15.02,1646000.0,15.02,15.03,14.97,15.02,1646000.0
2013-09-12 15:00:00,15.02,15.03,14.96,14.98,1444000.0,15.02,15.03,14.96,14.98,1444000.0
2013-09-12 15:30:00,14.98,14.98,14.93,14.94,3458000.0,14.98,14.98,14.93,14.94,3458000.0
2013-09-13 09:30:00,15.01,15.01,14.9,14.96,3898000.0,15.01,15.01,14.9,14.96,3898000.0
2013-09-13 10:00:00,14.94,14.94,14.81,14.82,4812000.0,14.94,14.94,14.81,14.82,4812000.0
2013-09-13 10:30:00,14.83,14.9,14.83,14.87,2596000.0,14.83,14.9,14.83,14.87,2596000.0
2013-09-13 11:00:00,14.87,14.91,14.85,14.89,1286000.0,14.87,14.91,14.85,14.89,1286000.0
2013-09-13 11:30:00,14.88,14.9,14.88,14.88,650000.0,14.88,14.9,14.88,14.88,650000.0
2013-09-13 12:00:00,14.89,14.95,14.88,14.92,870000.0,14.89,14.95,14.88,14.92,870000.0
2013-09-13 12:30:00,14.92,14.93,14.89,14.91,572000.0,14.92,14.93,14.89,14.91,572000.0
2013-09-13 13:00:00,14.91,14.94,14.88,14.91,894000.0,14.91,14.94,14.88,14.91,894000.0
2013-09-13 13:30:00,14.9,14.91,14.89,14.89,492000.0,14.9,14.91,14.89,14.89,492000.0
2013-09-13 14:00:00,14.89,14.91,14.88,14.89,682000.0,14.89,14.91,14.88,14.89,682000.0
2013-09-13 14:30:00,14.89,14.93,14.89,14.91,1144000.0,14.89,14.93,14.89,14.91,1144000.0
2013-09-13 15:00:00,14.91,14.92,14.87,14.88,1118000.0,14.91,14.92,14.87,14.88,1118000.0
2013-09-13 15:30:00,14.88,14.9,14.85,14.89,4800000.0,14.88,14.9,14.85,14.89,4800000.0
2013-09-16 09:30:00,14.99,15.05,14.96,14.99,4570000.0,14.99,15.05,14.96,14.99,4570000.0
2013-09-16 10:00:00,14.99,15.01,14.91,14.97,3038000.0,14.99,15.01,14.91,14.97,3038000.0
2013-09-16 10:30:00,14.96,14.99,14.87,14.89,1962000.0,14.96,14.99,14.87,14.89,1962000.0
2013-09-16 11:00:00,14.89,14.92,14.87,14.88,2224000.0,14.89,14.92,14.87,14.88,2224000.0
2013-09-16 11:30:00,14.88,14.91,14.84,14.9,1956000.0,14.88,14.91,14.84,14.9,1956000.0
2013-09-16 12:00:00,14.9,14.91,14.87,14.87,958000.0,14.9,14.91,14.87,14.87,958000.0
2013-09-16 12:30:00,14.87,14.87,14.86,14.86,936000.0,14.87,14.87,14.86,14.86,936000.0
2013-09-16 13:00:00,14.86,14.91,14.85,14.9,1014000.0,14.86,14.91,14.85,14.9,1014000.0
2013-09-16 13:30:00,14.89,14.9,14.83,14.84,1626000.0,14.89,14.9,14.83,14.84,1626000.0
2013-09-16 14:00:00,14.85,14.85,14.82,14.82,1446000.0,14.85,14.85,14.82,14.82,1446000.0
2013-09-16 14:30:00,14.82,14.83,14.78,14.8,2390000.0,14.82,14.83,14.78,14.8,2390000.0
2013-09-16 15:00:00,14.8,14.83,14.78,14.8,2530000.0,14.8,14.83,14.78,14.8,2530000.0
2013-09-16 15:30:00,14.81,14.82,14.76,14.8,5934000.0,14.81,14.82,14.76,14.8,5934000.0
2013-09-17 09:30:00,14.87,14.99,14.8,14.97,4968000.0,14.87,14.99,14.8,14.97,4968000.0
2013-09-17 10:00:00,14.96,15.0,14.92,14.96,3386000.0,14.96,15.0,14.92,14.96,3386000.0
2013-09-17 10:30:00,14.97,15.04,14.97,15.02,2774000.0,14.97,15.04,14.97,15.02,2774000.0
2013-09-17 11:00:00,15.02,15.15,15.02,15.15,5368000.0,15.02,15.15,15.02,15.15,5368000.0
2013-09-17 11:30:00,15.14,15.15,15.08,15.14,2734000.0,15.14,15.15,15.08,15.14,2734000.0
2013-09-17 12:00:00,15.14,15.22,15.14,15.18,4806000.0,15.14,15.22,15.14,15.18,4806000.0
2013-09-17 12:30:00,15.19,15.21,15.17,15.2,1684000.0,15.19,15.21,15.17,15.2,1684000.0
2013-09-17 13:00:00,15.2,15.22,15.16,15.17,1556000.0,15.2,15.22,15.16,15.17,1556000.0
2013-09-17 13:30:00,15.17,15.21,15.16,15.21,1486000.0,15.17,15.21,15.16,15.21,1486000.0
2013-09-17 14:00:00,15.21,15.23,15.19,15.23,1956000.0,15.21,15.23,15.19,15.23,1956000.0
2013-09-17 14:30:00,15.22,15.22,15.2,15.22,2160000.0,15.22,15.22,15.2,15.22,2160000.0
2013-09-17 15:00:00,15.22,15.23,15.2,15.21,1994000.0,15.22,15.23,15.2,15.21,1994000.0
2013-09-17 15:30:00,15.21,15.23,15.2,15.21,7098000.0,15.21,15.23,15.2,15.21,7098000.0
2013-09-18 09:30:00,15.2,15.25,15.15,15.16,6880000.0,15.2,15.25,15.15,15.16,6880000.0
2013-09-18 10:00:00,15.16,15.26,15.15,15.26,4292000.0,15.16,15.26,15.15,15.26,4292000.0
2013-09-18 10:30:00,15.26,15.28,15.22,15.28,2498000.0,15.26,15.28,15.22,15.28,2498000.0
2013-09-18 11:00:00,15.27,15.29,15.23,15.25,2382000.0,15.27,15.29,15.23,15.25,2382000.0
2013-09-18 11:30:00,15.25,15.27,15.23,15.24,1410000.0,15.25,15.27,15.23,15.24,1410000.0
2013-09-18 12:00:00,15.24,15.28,15.24,15.26,1596000.0,15.24,15.28,15.24,15.26,1596000.0
2013-09-18 12:30:00,15.26,15.32,15.26,15.32,1532000.0,15.26,15.32,15.26,15.32,1532000.0
2013-09-18 13:00:00,15.31,15.33,15.29,15.32,1500000.0,15.31,15.33,15.29,15.32,1500000.0
2013-09-18 13:30:00,15.33,15.33,15.29,15.3,1966000.0,15.33,15.33,15.29,15.3,1966000.0
2013-09-18 14:00:00,15.31,15.52,15.31,15.48,9080000.0,15.31,15.52,15.31,15.48,9080000.0
2013-09-18 14:30:00,15.48,15.59,15.47,15.58,6764000.0,15.48,15.59,15.47,15.58,6764000.0
2013-09-18 15:00:00,15.58,15.64,15.58,15.62,6002000.0,15.58,15.64,15.58,15.62,6002000.0
2013-09-18 15:30:00,15.62,15.63,15.59,15.61,9288000.0,15.62,15.63,15.59,15.61,9288000.0
2013-09-19 09:30:00,15.69,15.73,15.6,15.63,9746000.0,15.69,15.73,15.6,15.63,9746000.0
2013-09-19 10:00:00,15.63,15.67,15.55,15.56,4730000.0,15.63,15.67,15.55,15.56,4730000.0
2013-09-19 10:30:00,15.58,15.63,15.56,15.62,2470000.0,15.58,15.63,15.56,15.62,2470000.0
2013-09-19 11:00:00,15.61,15.66,15.57,15.64,2446000.0,15.61,15.66,15.57,15.64,2446000.0
2013-09-19 11:30:00,15.64,15.65,15.58,15.59,1662000.0,15.64,15.65,15.58,15.59,1662000.0
2013-09-19 12:00:00,15.59,15.7,15.59,15.69,1916000.0,15.59,15.7,15.59,15.69,1916000.0
2013-09-19 12:30:00,15.69,15.7,15.66,15.66,2362000.0,15.69,15.7,15.66,15.66,2362000.0
2013-09-19 13:00:00,15.65,15.68,15.62,15.64,1638000.0,15.65,15.68,15.62,15.64,1638000.0
2013-09-19 13:30:00,15.63,15.64,15.57,15.57,1588000.0,15.63,15.64,15.57,15.57,1588000.0
2013-09-19 14:00:00,15.58,15.63,15.57,15.6,1680000.0,15.58,15.63,15.57,15.6,1680000.0
2013-09-19 14:30:00,15.59,15.6,15.58,15.59,1492000.0,15.59,15.6,15.58,15.59,1492000.0
2013-09-19 15:00:00,15.6,15.64,15.59,15.62,2848000.0,15.6,15.64,15.59,15.62,2848000.0
2013-09-19 15:30:00,15.62,15.66,15.6,15.61,4946000.0,15.62,15.66,15.6,15.61,4946000.0
2013-09-20 09:30:00,15.62,15.84,15.62,15.83,21336000.0,15.62,15.84,15.62,15.83,21336000.0
2013-09-20 10:00:00,15.83,15.92,15.82,15.92,6516000.0,15.83,15.92,15.82,15.92,6516000.0
2013-09-20 10:30:00,15.91,16.03,15.89,15.99,9350000.0,15.91,16.03,15.89,15.99,9350000.0
2013-09-20 11:00:00,15.99,15.99,15.84,15.88,6632000.0,15.99,15.99,15.84,15.88,6632000.0
2013-09-20 11:30:00,15.89,15.92,15.82,15.83,3306000.0,15.89,15.92,15.82,15.83,3306000.0
2013-09-20 12:00:00,15.83,15.85,15.77,15.78,3148000.0,15.83,15.85,15.77,15.78,3148000.0
2013-09-20 12:30:00,15.78,15.89,15.74,15.89,3944000.0,15.78,15.89,15.74,15.89,3944000.0
2013-09-20 13:00:00,15.89,15.89,15.79,15.81,3250000.0,15.89,15.89,15.79,15.81,3250000.0
2013-09-20 13:30:00,15.81,15.85,15.77,15.82,1552000.0,15.81,15.85,15.77,15.82,1552000.0
2013-09-20 14:00:00,15.82,15.84,15.76,15.84,2240000.0,15.82,15.84,15.76,15.84,2240000.0
2013-09-20 14:30:00,15.84,15.86,15.77,15.84,2888000.0,15.84,15.86,15.77,15.84,2888000.0
2013-09-20 15:00:00,15.83,15.86,15.79,15.8,3286000.0,15.83,15.86,15.79,15.8,3286000.0
2013-09-20 15:30:00,15.79,15.84,15.77,15.82,7562000.0,15.79,15.84,15.77,15.82,7562000.0
2013-09-23 09:30:00,15.7,15.79,15.65,15.67,6120000.0,15.7,15.79,15.65,15.67,6120000.0
2013-09-23 10:00:00,15.67,15.69,15.53,15.6,4720000.0,15.67,15.69,15.53,15.6,4720000.0
2013-09-23 10:30:00,15.6,15.62,15.51,15.52,3074000.0,15.6,15.62,15.51,15.52,3074000.0
2013-09-23 11:00:00,15.52,15.54,15.44,15.44,4006000.0,15.52,15.54,15.44,15.44,4006000.0
2013-09-23 11:30:00,15.45,15.53,15.44,15.47,2566000.0,15.45,15.53,15.44,15.47,2566000.0
2013-09-23 12:00:00,15.47,15.6,15.45,15.57,1842000.0,15.47,15.6,15.45,15.57,1842000.0
2013-09-23 12:30:00,15.57,15.62,15.57,15.62,762000.0,15.57,15.62,15.57,15.62,762000.0
2013-09-23 13:00:00,15.62,15.63,15.56,15.63,996000.0,15.62,15.63,15.56,15.63,996000.0
2013-09-23 13:30:00,15.63,15.69,15.63,15.67,1612000.0,15.63,15.69,15.63,15.67,1612000.0
2013-09-23 14:00:00,15.68,15.69,15.58,15.59,1868000.0,15.68,15.69,15.58,15.59,1868000.0
2013-09-23 14:30:00,15.58,15.64,15.57,15.63,1366000.0,15.58,15.64,15.57,15.63,1366000.0
2013-09-23 15:00:00,15.63,15.64,15.57,15.58,1374000.0,15.63,15.64,15.57,15.58,1374000.0
2013-09-23 15:30:00,15.58,15.65,15.57,15.58,3054000.0,15.58,15.65,15.57,15.58,3054000.0
2013-09-24 09:30:00,15.62,15.79,15.58,15.75,5412000.0,15.62,15.79,15.58,15.75,5412000.0
2013-09-24 10:00:00,15.73,15.75,15.56,15.7,3868000.0,15.73,15.75,15.56,15.7,3868000.0
2013-09-24 10:30:00,15.7,15.83,15.68,15.82,4390000.0,15.7,15.83,15.68,15.82,4390000.0
2013-09-24 11:00:00,15.82,15.87,15.8,15.81,3330000.0,15.82,15.87,15.8,15.81,3330000.0
2013-09-24 11:30:00,15.82,15.85,15.78,15.82,1668000.0,15.82,15.85,15.78,15.82,1668000.0
2013-09-24 12:00:00,15.82,15.82,15.76,15.78,1046000.0,15.82,15.82,15.76,15.78,1046000.0
2013-09-24 12:30:00,15.79,15.79,15.76,15.78,824000.0,15.79,15.79,15.76,15.78,824000.0
2013-09-24 13:00:00,15.78,15.9,15.78,15.88,3164000.0,15.78,15.9,15.78,15.88,3164000.0
2013-09-24 13:30:00,15.88,15.89,15.83,15.83,1064000.0,15.88,15.89,15.83,15.83,1064000.0
2013-09-24 14:00:00,15.83,15.85,15.77,15.8,1898000.0,15.83,15.85,15.77,15.8,1898000.0
2013-09-24 14:30:00,15.8,15.86,15.8,15.81,1444000.0,15.8,15.86,15.8,15.81,1444000.0
2013-09-24 15:00:00,15.81,15.81,15.69,15.7,3466000.0,15.81,15.81,15.69,15.7,3466000.0
2013-09-24 15:30:00,15.7,15.72,15.67,15.71,4202000.0,15.7,15.72,15.67,15.71,4202000.0
2013-09-25 09:30:00,15.73,15.75,15.57,15.65,4502000.0,15.73,15.75,15.57,15.65,4502000.0
2013-09-25 10:00:00,15.67,15.78,15.62,15.75,3650000.0,15.67,15.78,15.62,15.75,3650000.0
2013-09-25 10:30:00,15.75,15.8,15.72,15.76,3062000.0,15.75,15.8,15.72,15.76,3062000.0
2013-09-25 11:00:00,15.77,15.8,15.72,15.79,2000000.0,15.77,15.8,15.72,15.79,2000000.0
2013-09-25 11:30:00,15.79,15.84,15.79,15.81,1706000.0,15.79,15.84,15.79,15.81,1706000.0
2013-09-25 12:00:00,15.81,15.82,15.75,15.76,1758000.0,15.81,15.82,15.75,15.76,1758000.0
2013-09-25 12:30:00,15.76,15.77,15.73,15.74,1218000.0,15.76,15.77,15.73,15.74,1218000.0
2013-09-25 13:00:00,15.74,15.75,15.66,15.68,1320000.0,15.74,15.75,15.66,15.68,1320000.0
2013-09-25 13:30:00,15.68,15.68,15.54,15.65,7902000.0,15.68,15.68,15.54,15.65,7902000.0
2013-09-25 14:00:00,15.65,15.71,15.63,15.64,1918000.0,15.65,15.71,15.63,15.64,1918000.0
2013-09-25 14:30:00,15.63,15.67,15.61,15.65,878000.0,15.63,15.67,15.61,15.65,878000.0
2013-09-25 15:00:00,15.65,15.69,15.62,15.64,1560000.0,15.65,15.69,15.62,15.64,1560000.0
2013-09-25 15:30:00,15.64,15.66,15.62,15.63,2432000.0,15.64,15.66,15.62,15.63,2432000.0
2013-09-26 09:30:00,15.69,15.88,15.66,15.87,6030000.0,15.69,15.88,15.66,15.87,6030000.0
2013-09-26 10:00:00,15.89,15.91,15.84,15.9,3456000.0,15.89,15.91,15.84,15.9,3456000.0
2013-09-26 10:30:00,15.9,15.94,15.87,15.92,4350000.0,15.9,15.94,15.87,15.92,4350000.0
2013-09-26 11:00:00,15.92,15.92,15.83,15.89,3396000.0,15.92,15.92,15.83,15.89,3396000.0
2013-09-26 11:30:00,15.89,15.97,15.89,15.94,2760000.0,15.89,15.97,15.89,15.94,2760000.0
2013-09-26 12:00:00,15.94,15.95,15.9,15.93,1932000.0,15.94,15.95,15.9,15.93,1932000.0
2013-09-26 12:30:00,15.93,15.95,15.9,15.93,1542000.0,15.93,15.95,15.9,15.93,1542000.0
2013-09-26 13:00:00,15.93,15.97,15.91,15.96,1288000.0,15.93,15.97,15.91,15.96,1288000.0
2013-09-26 13:30:00,15.96,15.96,15.88,15.91,1146000.0,15.96,15.96,15.88,15.91,1146000.0
2013-09-26 14:00:00,15.91,15.92,15.87,15.9,1444000.0,15.91,15.92,15.87,15.9,1444000.0
2013-09-26 14:30:00,15.9,15.91,15.86,15.87,1648000.0,15.9,15.91,15.86,15.87,1648000.0
2013-09-26 15:00:00,15.87,15.89,15.85,15.89,1390000.0,15.87,15.89,15.85,15.89,1390000.0
2013-09-26 15:30:00,15.89,15.92,15.86,15.91,4776000.0,15.89,15.92,15.86,15.91,4776000.0
2013-09-27 09:30:00,15.81,15.86,15.67,15.69,8302000.0,15.81,15.86,15.67,15.69,8302000.0
2013-09-27 10:00:00,15.69,15.78,15.68,15.77,3654000.0,15.69,15.78,15.68,15.77,3654000.0
2013-09-27 10:30:00,15.77,15.82,15.73,15.75,2134000.0,15.77,15.82,15.73,15.75,2134000.0
2013-09-27 11:00:00,15.75,15.76,15.7,15.74,1456000.0,15.75,15.76,15.7,15.74,1456000.0
2013-09-27 11:30:00,15.74,15.77,15.74,15.76,1586000.0,15.74,15.77,15.74,15.76,1586000.0
2013-09-27 12:00:00,15.75,15.76,15.73,15.74,582000.0,15.75,15.76,15.73,15.74,582000.0
2013-09-27 12:30:00,15.75,15.75,15.73,15.74,508000.0,15.75,15.75,15.73,15.74,508000.0
2013-09-27 13:00:00,15.74,15.75,15.72,15.72,828000.0,15.74,15.75,15.72,15.72,828000.0
2013-09-27 13:30:00,15.72,15.75,15.71,15.73,826000.0,15.72,15.75,15.71,15.73,826000.0
2013-09-27 14:00:00,15.74,15.76,15.72,15.76,1258000.0,15.74,15.76,15.72,15.76,1258000.0
2013-09-27 14:30:00,15.76,15.78,15.73,15.75,1298000.0,15.76,15.78,15.73,15.75,1298000.0
2013-09-27 15:00:00,15.75,15.8,15.74,15.8,2028000.0,15.75,15.8,15.74,15.8,2028000.0
2013-09-27 15:30:00,15.81,15.85,15.79,15.79,5344000.0,15.81,15.85,15.79,15.79,5344000.0
2013-09-30 09:30:00,15.67,15.68,15.55,15.61,4180000.0,15.67,15.68,15.55,15.61,4180000.0
2013-09-30 10:00:00,15.61,15.75,15.6,15.72,3356000.0,15.61,15.75,15.6,15.72,3356000.0
2013-09-30 10:30:00,15.73,15.77,15.69,15.72,1466000.0,15.73,15.77,15.69,15.72,1466000.0
2013-09-30 11:00:00,15.71,15.75,15.65,15.67,1480000.0,15.71,15.75,15.65,15.67,1480000.0
2013-09-30 11:30:00,15.68,15.73,15.67,15.72,818000.0,15.68,15.73,15.67,15.72,818000.0
2013-09-30 12:00:00,15.72,15.72,15.65,15.67,716000.0,15.72,15.72,15.65,15.67,716000.0
2013-09-30 12:30:00,15.67,15.69,15.65,15.66,976000.0,15.67,15.69,15.65,15.66,976000.0
2013-09-30 13:00:00,15.66,15.71,15.66,15.67,1256000.0,15.66,15.71,15.66,15.67,1256000.0
2013-09-30 13:30:00,15.67,15.72,15.65,15.66,1044000.0,15.67,15.72,15.65,15.66,1044000.0
2013-09-30 14:00:00,15.66,15.69,15.63,15.65,946000.0,15.66,15.69,15.63,15.65,946000.0
2013-09-30 14:30:00,15.66,15.68,15.64,15.64,1306000.0,15.66,15.68,15.64,15.64,1306000.0
2013-09-30 15:00:00,15.64,15.65,15.6,15.64,2106000.0,15.64,15.65,15.6,15.64,2106000.0
2013-09-30 15:30:00,15.64,15.68,15.61,15.63,4486000.0,15.64,15.68,15.61,15.63,4486000.0
2013-10-01 09:30:00,15.7,15.89,15.68,15.73,8406000.0,15.7,15.89,15.68,15.73,8406000.0
2013-10-01 10:00:00,15.73,15.87,15.71,15.86,5750000.0,15.73,15.87,15.71,15.86,5750000.0
2013-10-01 10:30:00,15.87,15.91,15.85,15.88,2852000.0,15.87,15.91,15.85,15.88,2852000.0
2013-10-01 11:00:00,15.88,15.89,15.83,15.85,1922000.0,15.88,15.89,15.83,15.85,1922000.0
2013-10-01 11:30:00,15.86,15.92,15.85,15.89,2054000.0,15.86,15.92,15.85,15.89,2054000.0
2013-10-01 12:00:00,15.89,15.91,15.85,15.89,1050000.0,15.89,15.91,15.85,15.89,1050000.0
2013-10-01 12:30:00,15.89,15.9,15.85,15.87,780000.0,15.89,15.9,15.85,15.87,780000.0
2013-10-01 13:00:00,15.86,15.89,15.86,15.88,1184000.0,15.86,15.89,15.86,15.88,1184000.0
2013-10-01 13:30:00,15.89,15.93,15.88,15.92,1710000.0,15.89,15.93,15.88,15.92,1710000.0
2013-10-01 14:00:00,15.91,15.95,15.88,15.88,2222000.0,15.91,15.95,15.88,15.88,2222000.0
2013-10-01 14:30:00,15.89,15.95,15.88,15.94,2162000.0,15.89,15.95,15.88,15.94,2162000.0
2013-10-01 15:00:00,15.93,16.0,15.91,15.94,3542000.0,15.93,16.0,15.91,15.94,3542000.0
2013-10-01 15:30:00,15.94,16.05,15.94,16.05,8398000.0,15.94,16.05,15.94,16.05,8398000.0
2013-10-02 09:30:00,15.9,16.09,15.88,16.06,9254000.0,15.9,16.09,15.88,16.06,9254000.0
2013-10-02 10:00:00,16.05,16.08,15.89,15.91,6622000.0,16.05,16.08,15.89,15.91,6622000.0
2013-10-02 10:30:00,15.91,15.99,15.89,15.96,2190000.0,15.91,15.99,15.89,15.96,2190000.0
2013-10-02 11:00:00,15.96,16.0,15.93,15.96,2018000.0,15.96,16.0,15.93,15.96,2018000.0
2013-10-02 11:30:00,15.95,16.0,15.92,15.99,1944000.0,15.95,16.0,15.92,15.99,1944000.0
2013-10-02 12:00:00,15.99,16.01,15.94,15.94,1248000.0,15.99,16.01,15.94,15.94,1248000.0
2013-10-02 12:30:00,15.94,16.05,15.94,15.95,1216000.0,15.94,16.05,15.94,15.95,1216000.0
2013-10-02 13:00:00,15.95,15.99,15.9,15.97,1974000.0,15.95,15.99,15.9,15.97,1974000.0
2013-10-02 13:30:00,15.96,16.04,15.94,16.02,2302000.0,15.96,16.04,15.94,16.02,2302000.0
2013-10-02 14:00:00,16.02,16.04,16.0,16.04,1170000.0,16.02,16.04,16.0,16.04,1170000.0
2013-10-02 14:30:00,16.03,16.05,15.97,16.0,2112000.0,16.03,16.05,15.97,16.0,2112000.0
2013-10-02 15:00:00,16.0,16.02,15.94,15.99,1916000.0,16.0,16.02,15.94,15.99,1916000.0
2013-10-02 15:30:00,15.99,16.04,15.95,16.03,4028000.0,15.99,16.04,15.95,16.03,4028000.0
2013-10-03 09:30:00,16.02,16.15,15.93,15.97,8642000.0,16.02,16.15,15.93,15.97,8642000.0
2013-10-03 10:00:00,15.98,16.0,15.85,15.87,8396000.0,15.98,16.0,15.85,15.87,8396000.0
2013-10-03 10:30:00,15.87,15.89,15.83,15.85,3172000.0,15.87,15.89,15.83,15.85,3172000.0
2013-10-03 11:00:00,15.85,15.92,15.83,15.83,1728000.0,15.85,15.92,15.83,15.83,1728000.0
2013-10-03 11:30:00,15.83,15.87,15.7,15.74,6210000.0,15.83,15.87,15.7,15.74,6210000.0
2013-10-03 12:00:00,15.74,15.75,15.65,15.71,2370000.0,15.74,15.75,15.65,15.71,2370000.0
2013-10-03 12:30:00,15.7,15.79,15.68,15.78,3014000.0,15.7,15.79,15.68,15.78,3014000.0
2013-10-03 13:00:00,15.77,15.83,15.74,15.82,1990000.0,15.77,15.83,15.74,15.82,1990000.0
2013-10-03 13:30:00,15.83,15.89,15.76,15.87,2806000.0,15.83,15.89,15.76,15.87,2806000.0
2013-10-03 14:00:00,15.88,15.88,15.7,15.81,2704000.0,15.88,15.88,15.7,15.81,2704000.0
2013-10-03 14:30:00,15.81,15.81,15.72,15.72,1912000.0,15.81,15.81,15.72,15.72,1912000.0
2013-10-03 15:00:00,15.72,15.76,15.71,15.76,1830000.0,15.72,15.76,15.71,15.76,1830000.0
2013-10-03 15:30:00,15.75,15.77,15.7,15.74,4182000.0,15.75,15.77,15.7,15.74,4182000.0
2013-10-04 09:30:00,15.76,15.8,15.63,15.73,6948000.0,15.76,15.8,15.63,15.73,6948000.0
2013-10-04 10:00:00,15.72,15.82,15.69,15.78,3922000.0,15.72,15.82,15.69,15.78,3922000.0
2013-10-04 10:30:00,15.79,15.83,15.79,15.81,1892000.0,15.79,15.83,15.79,15.81,1892000.0
2013-10-04 11:00:00,15.8,15.81,15.75,15.76,1160000.0,15.8,15.81,15.75,15.76,1160000.0
2013-10-04 11:30:00,15.77,15.8,15.75,15.77,1106000.0,15.77,15.8,15.75,15.77,1106000.0
2013-10-04 12:00:00,15.77,15.89,15.76,15.88,2232000.0,15.77,15.89,15.76,15.88,2232000.0
2013-10-04 12:30:00,15.88,15.9,15.85,15.89,2150000.0,15.88,15.9,15.85,15.89,2150000.0
2013-10-04 13:00:00,15.89,15.92,15.88,15.9,1238000.0,15.89,15.92,15.88,15.9,1238000.0
2013-10-04 13:30:00,15.9,15.93,15.88,15.89,1598000.0,15.9,15.93,15.88,15.89,1598000.0
2013-10-04 14:00:00,15.89,15.92,15.88,15.91,1348000.0,15.89,15.92,15.88,15.91,1348000.0
2013-10-04 14:30:00,15.91,15.95,15.89,15.93,1466000.0,15.91,15.95,15.89,15.93,1466000.0
2013-10-04 15:00:00,15.93,15.95,15.89,15.91,2048000.0,15.93,15.95,15.89,15.91,2048000.0
2013-10-04 15:30:00,15.91,15.96,15.89,15.94,4898000.0,15.91,15.96,15.89,15.94,4898000.0
2013-10-07 09:30:00,15.76,15.79,15.7,15.7,5054000.0,15.76,15.79,15.7,15.7,5054000.0
2013-10-07 10:00:00,15.71,15.76,15.68,15.72,2984000.0,15.71,15.76,15.68,15.72,2984000.0
2013-10-07 10:30:00,15.73,15.75,15.67,15.68,2612000.0,15.73,15.75,15.67,15.68,2612000.0
2013-10-07 11:00:00,15.68,15.68,15.62,15.65,3110000.0,15.68,15.68,15.62,15.65,3110000.0
2013-10-07 11:30:00,15.65,15.71,15.64,15.69,1332000.0,15.65,15.71,15.64,15.69,1332000.0
2013-10-07 12:00:00,15.69,15.72,15.63,15.64,4142000.0,15.69,15.72,15.63,15.64,4142000.0
2013-10-07 12:30:00,15.63,15.65,15.55,15.55,4250000.0,15.63,15.65,15.55,15.55,4250000.0
2013-10-07 13:00:00,15.55,15.57,15.51,15.55,2126000.0,15.55,15.57,15.51,15.55,2126000.0
2013-10-07 13:30:00,15.55,15.59,15.53,15.59,1260000.0,15.55,15.59,15.53,15.59,1260000.0
2013-10-07 14:00:00,15.59,15.6,15.54,15.56,2034000.0,15.59,15.6,15.54,15.56,2034000.0
2013-10-07 14:30:00,15.56,15.58,15.54,15.57,1486000.0,15.56,15.58,15.54,15.57,1486000.0
2013-10-07 15:00:00,15.57,15.58,15.53,15.55,1942000.0,15.57,15.58,15.53,15.55,1942000.0
2013-10-07 15:30:00,15.55,15.56,15.49,15.5,5624000.0,15.55,15.56,15.49,15.5,5624000.0
2013-10-08 09:30:00,15.58,15.58,15.34,15.42,12050000.0,15.58,15.58,15.34,15.42,12050000.0
2013-10-08 10:00:00,15.42,15.46,15.37,15.37,5740000.0,15.42,15.46,15.37,15.37,5740000.0
2013-10-08 10:30:00,15.38,15.39,15.15,15.17,6358000.0,15.38,15.39,15.15,15.17,6358000.0
2013-10-08 11:00:00,15.17,15.25,15.11,15.22,4626000.0,15.17,15.25,15.11,15.22,4626000.0
2013-10-08 11:30:00,15.22,15.22,15.05,15.14,5064000.0,15.22,15.22,15.05,15.14,5064000.0
2013-10-08 12:00:00,15.13,15.15,15.03,15.07,2672000.0,15.13,15.15,15.03,15.07,2672000.0
2013-10-08 12:30:00,15.07,15.18,15.01,15.13,2522000.0,15.07,15.18,15.01,15.13,2522000.0
2013-10-08 13:00:00,15.13,15.15,15.08,15.14,2150000.0,15.13,15.15,15.08,15.14,2150000.0
2013-10-08 13:30:00,15.14,15.16,15.06,15.08,1608000.0,15.14,15.16,15.06,15.08,1608000.0
2013-10-08 14:00:00,15.08,15.14,15.06,15.12,3496000.0,15.08,15.14,15.06,15.12,3496000.0
2013-10-08 14:30:00,15.12,15.17,15.08,15.16,2656000.0,15.12,15.17,15.08,15.16,2656000.0
2013-10-08 15:00:00,15.16,15.23,15.11,15.21,3558000.0,15.16,15.23,15.11,15.21,3558000.0
2013-10-08 15:30:00,15.21,15.24,15.14,15.16,5740000.0,15.21,15.24,15.14,15.16,5740000.0
2013-10-09 09:30:00,15.16,15.18,14.87,14.94,10796000.0,15.16,15.18,14.87,14.94,10796000.0
2013-10-09 10:00:00,14.95,14.98,14.83,14.97,8422000.0,14.95,14.98,14.83,14.97,8422000.0
2013-10-09 10:30:00,14.97,15.05,14.94,14.99,5136000.0,14.97,15.05,14.94,14.99,5136000.0
2013-10-09 11:00:00,14.98,15.02,14.84,14.87,5024000.0,14.98,15.02,14.84,14.87,5024000.0
2013-10-09 11:30:00,14.87,14.94,14.87,14.89,2498000.0,14.87,14.94,14.87,14.89,2498000.0
2013-10-09 12:00:00,14.89,15.0,14.87,14.97,1766000.0,14.89,15.0,14.87,14.97,1766000.0
2013-10-09 12:30:00,14.96,15.0,14.89,14.9,1812000.0,14.96,15.0,14.89,14.9,1812000.0
2013-10-09 13:00:00,14.9,15.02,14.9,14.98,4748000.0,14.9,15.02,14.9,14.98,4748000.0
2013-10-09 13:30:00,14.96,15.0,14.9,14.97,2526000.0,14.96,15.0,14.9,14.97,2526000.0
2013-10-09 14:00:00,14.97,14.99,14.91,14.97,3656000.0,14.97,14.99,14.91,14.97,3656000.0
2013-10-09 14:30:00,14.97,15.0,14.94,14.99,3494000.0,14.97,15.0,14.94,14.99,3494000.0
2013-10-09 15:00:00,14.99,14.99,14.92,14.93,2996000.0,14.99,14.99,14.92,14.93,2996000.0
2013-10-09 15:30:00,14.93,14.98,14.89,14.91,8288000.0,14.93,14.98,14.89,14.91,8288000.0
2013-10-10 09:30:00,15.23,15.33,15.19,15.27,11192000.0,15.23,15.33,15.19,15.27,11192000.0
2013-10-10 10:00:00,15.27,15.29,15.13,15.23,6808000.0,15.27,15.29,15.13,15.23,6808000.0
2013-10-10 10:30:00,15.24,15.29,15.21,15.25,4314000.0,15.24,15.29,15.21,15.25,4314000.0
2013-10-10 11:00:00,15.25,15.26,15.18,15.22,2212000.0,15.25,15.26,15.18,15.22,2212000.0
2013-10-10 11:30:00,15.22,15.25,15.2,15.24,3050000.0,15.22,15.25,15.2,15.24,3050000.0
2013-10-10 12:00:00,15.25,15.3,15.22,15.22,2082000.0,15.25,15.3,15.22,15.22,2082000.0
2013-10-10 12:30:00,15.22,15.24,15.2,15.23,1184000.0,15.22,15.24,15.2,15.23,1184000.0
2013-10-10 13:00:00,15.24,15.24,15.19,15.2,1260000.0,15.24,15.24,15.19,15.2,1260000.0
2013-10-10 13:30:00,15.2,15.25,15.19,15.24,864000.0,15.2,15.25,15.19,15.24,864000.0
2013-10-10 14:00:00,15.22,15.23,15.17,15.17,1614000.0,15.22,15.23,15.17,15.17,1614000.0
2013-10-10 14:30:00,15.17,15.23,15.16,15.23,2094000.0,15.17,15.23,15.16,15.23,2094000.0
2013-10-10 15:00:00,15.23,15.33,15.23,15.28,3658000.0,15.23,15.33,15.23,15.28,3658000.0
2013-10-10 15:30:00,15.28,15.29,15.25,15.27,5714000.0,15.28,15.29,15.25,15.27,5714000.0
2013-10-11 09:30:00,15.24,15.48,15.19,15.47,8964000.0,15.24,15.48,15.19,15.47,8964000.0
2013-10-11 10:00:00,15.47,15.52,15.45,15.49,7008000.0,15.47,15.52,15.45,15.49,7008000.0
2013-10-11 10:30:00,15.49,15.5,15.39,15.45,4038000.0,15.49,15.5,15.39,15.45,4038000.0
2013-10-11 11:00:00,15.45,15.45,15.4,15.4,890000.0,15.45,15.45,15.4,15.4,890000.0
2013-10-11 11:30:00,15.41,15.53,15.4,15.51,1932000.0,15.41,15.53,15.4,15.51,1932000.0
2013-10-11 12:00:00,15.51,15.51,15.46,15.49,1682000.0,15.51,15.51,15.46,15.49,1682000.0
2013-10-11 12:30:00,15.49,15.52,15.48,15.52,1078000.0,15.49,15.52,15.48,15.52,1078000.0
2013-10-11 13:00:00,15.52,15.55,15.49,15.52,1826000.0,15.52,15.55,15.49,15.52,1826000.0
2013-10-11 13:30:00,15.52,15.54,15.51,15.52,764000.0,15.52,15.54,15.51,15.52,764000.0
2013-10-11 14:00:00,15.52,15.54,15.51,15.53,1276000.0,15.52,15.54,15.51,15.53,1276000.0
2013-10-11 14:30:00,15.53,15.54,15.5,15.53,1790000.0,15.53,15.54,15.5,15.53,1790000.0
2013-10-11 15:00:00,15.54,15.54,15.51,15.53,1632000.0,15.54,15.54,15.51,15.53,1632000.0
2013-10-11 15:30:00,15.52,15.54,15.48,15.54,5876000.0,15.52,15.54,15.48,15.54,5876000.0
2013-10-14 09:30:00,15.46,15.53,15.4,15.48,4182000.0,15.46,15.53,15.4,15.48,4182000.0
2013-10-14 10:00:00,15.47,15.5,15.4,15.41,2042000.0,15.47,15.5,15.4,15.41,2042000.0
2013-10-14 10:30:00,15.42,15.43,15.35,15.36,2472000.0,15.42,15.43,15.35,15.36,2472000.0
2013-10-14 11:00:00,15.36,15.4,15.35,15.4,910000.0,15.36,15.4,15.35,15.4,910000.0
2013-10-14 11:30:00,15.39,15.49,15.39,15.48,1060000.0,15.39,15.49,15.39,15.48,1060000.0
2013-10-14 12:00:00,15.48,15.5,15.47,15.48,1252000.0,15.48,15.5,15.47,15.48,1252000.0
2013-10-14 12:30:00,15.48,15.54,15.48,15.54,1142000.0,15.48,15.54,15.48,15.54,1142000.0
2013-10-14 13:00:00,15.54,15.56,15.5,15.51,2036000.0,15.54,15.56,15.5,15.51,2036000.0
2013-10-14 13:30:00,15.51,15.54,15.49,15.52,2334000.0,15.51,15.54,15.49,15.52,2334000.0
2013-10-14 14:00:00,15.53,15.58,15.51,15.52,3596000.0,15.53,15.58,15.51,15.52,3596000.0
2013-10-14 14:30:00,15.52,15.56,15.49,15.5,2152000.0,15.52,15.56,15.49,15.5,2152000.0
2013-10-14 15:00:00,15.5,15.54,15.48,15.49,3090000.0,15.5,15.54,15.48,15.49,3090000.0
2013-10-14 15:30:00,15.49,15.54,15.46,15.54,5952000.0,15.49,15.54,15.46,15.54,5952000.0
2013-10-15 09:30:00,15.49,15.54,15.43,15.44,6268000.0,15.49,15.54,15.43,15.44,6268000.0
2013-10-15 10:00:00,15.44,15.48,15.4,15.45,3866000.0,15.44,15.48,15.4,15.45,3866000.0
2013-10-15 10:30:00,15.44,15.46,15.42,15.44,3280000.0,15.44,15.46,15.42,15.44,3280000.0
2013-10-15 11:00:00,15.44,15.49,15.41,15.46,2834000.0,15.44,15.49,15.41,15.46,2834000.0
2013-10-15 11:30:00,15.45,15.47,15.41,15.44,1902000.0,15.45,15.47,15.41,15.44,1902000.0
2013-10-15 12:00:00,15.43,15.45,15.37,15.38,2232000.0,15.43,15.45,15.37,15.38,2232000.0
2013-10-15 12:30:00,15.38,15.41,15.33,15.33,2612000.0,15.38,15.41,15.33,15.33,2612000.0
2013-10-15 13:00:00,15.33,15.36,15.29,15.32,2216000.0,15.33,15.36,15.29,15.32,2216000.0
2013-10-15 13:30:00,15.32,15.39,15.31,15.39,3638000.0,15.32,15.39,15.31,15.39,3638000.0
2013-10-15 14:00:00,15.38,15.4,15.32,15.32,2072000.0,15.38,15.4,15.32,15.32,2072000.0
2013-10-15 14:30:00,15.32,15.34,15.28,15.31,2806000.0,15.32,15.34,15.28,15.31,2806000.0
2013-10-15 15:00:00,15.31,15.37,15.28,15.32,2572000.0,15.31,15.37,15.28,15.32,2572000.0
2013-10-15 15:30:00,15.32,15.33,15.26,15.32,5080000.0,15.32,15.33,15.26,15.32,5080000.0
2013-10-16 09:30:00,15.42,15.43,15.28,15.42,7260000.0,15.42,15.43,15.28,15.42,7260000.0
2013-10-16 10:00:00,15.42,15.48,15.37,15.47,8508000.0,15.42,15.48,15.37,15.47,8508000.0
2013-10-16 10:30:00,15.47,15.5,15.45,15.5,2972000.0,15.47,15.5,15.45,15.5,2972000.0
2013-10-16 11:00:00,15.49,15.5,15.45,15.46,2206000.0,15.49,15.5,15.45,15.46,2206000.0
2013-10-16 11:30:00,15.45,15.47,15.43,15.46,1746000.0,15.45,15.47,15.43,15.46,1746000.0
2013-10-16 12:00:00,15.46,15.52,15.46,15.49,4584000.0,15.46,15.52,15.46,15.49,4584000.0
2013-10-16 12:30:00,15.49,15.5,15.47,15.49,1110000.0,15.49,15.5,15.47,15.49,1110000.0
2013-10-16 13:00:00,15.49,15.5,15.47,15.49,1114000.0,15.49,15.5,15.47,15.49,1114000.0
2013-10-16 13:30:00,15.49,15.51,15.48,15.48,1144000.0,15.49,15.51,15.48,15.48,1144000.0
2013-10-16 14:00:00,15.48,15.5,15.48,15.48,1574000.0,15.48,15.5,15.48,15.48,1574000.0
2013-10-16 14:30:00,15.48,15.5,15.47,15.49,1240000.0,15.48,15.5,15.47,15.49,1240000.0
2013-10-16 15:00:00,15.49,15.52,15.47,15.51,2058000.0,15.49,15.52,15.47,15.51,2058000.0
2013-10-16 15:30:00,15.51,15.54,15.5,15.52,4044000.0,15.51,15.54,15.5,15.52,4044000.0
2013-10-17 09:30:00,15.35,15.41,15.28,15.3,9838000.0,15.35,15.41,15.28,15.3,9838000.0
2013-10-17 10:00:00,15.3,15.35,15.26,15.33,6940000.0,15.3,15.35,15.26,15.33,6940000.0
2013-10-17 10:30:00,15.33,15.38,15.31,15.37,2984000.0,15.33,15.38,15.31,15.37,2984000.0
2013-10-17 11:00:00,15.37,15.49,15.37,15.47,3836000.0,15.37,15.49,15.37,15.47,3836000.0
2013-10-17 11:30:00,15.48,15.49,15.44,15.44,2960000.0,15.48,15.49,15.44,15.44,2960000.0
2013-10-17 12:00:00,15.44,15.49,15.43,15.48,2194000.0,15.44,15.49,15.43,15.48,2194000.0
2013-10-17 12:30:00,15.49,15.51,15.47,15.47,2026000.0,15.49,15.51,15.47,15.47,2026000.0
2013-10-17 13:00:00,15.47,15.49,15.46,15.48,1424000.0,15.47,15.49,15.46,15.48,1424000.0
2013-10-17 13:30:00,15.48,15.5,15.46,15.46,1284000.0,15.48,15.5,15.46,15.46,1284000.0
2013-10-17 14:00:00,15.46,15.47,15.44,15.45,1994000.0,15.46,15.47,15.44,15.45,1994000.0
2013-10-17 14:30:00,15.46,15.49,15.44,15.49,2586000.0,15.46,15.49,15.44,15.49,2586000.0
2013-10-17 15:00:00,15.49,15.53,15.47,15.5,2992000.0,15.49,15.53,15.47,15.5,2992000.0
2013-10-17 15:30:00,15.5,15.55,15.48,15.54,5778000.0,15.5,15.55,15.48,15.54,5778000.0
2013-10-18 09:30:00,15.97,15.99,15.84,15.98,19284000.0,15.97,15.99,15.84,15.98,19284000.0
2013-10-18 10:00:00,15.97,16.11,15.96,16.03,13618000.0,15.97,16.11,15.96,16.03,13618000.0
2013-10-18 10:30:00,16.03,16.16,15.99,16.12,7530000.0,16.03,16.16,15.99,16.12,7530000.0
2013-10-18 11:00:00,16.12,16.28,16.11,16.24,8302000.0,16.12,16.28,16.11,16.24,8302000.0
2013-10-18 11:30:00,16.24,16.24,16.15,16.18,2840000.0,16.24,16.24,16.15,16.18,2840000.0
2013-10-18 12:00:00,16.18,16.27,16.18,16.25,3098000.0,16.18,16.27,16.18,16.25,3098000.0
2013-10-18 12:30:00,16.25,16.37,16.24,16.36,6444000.0,16.25,16.37,16.24,16.36,6444000.0
2013-10-18 13:00:00,16.35,16.58,16.35,16.54,12356000.0,16.35,16.58,16.35,16.54,12356000.0
2013-10-18 13:30:00,16.54,16.59,16.52,16.56,6720000.0,16.54,16.59,16.52,16.56,6720000.0
2013-10-18 14:00:00,16.56,16.59,16.48,16.48,4992000.0,16.56,16.59,16.48,16.48,4992000.0
2013-10-18 14:30:00,16.49,16.52,16.47,16.5,4262000.0,16.49,16.52,16.47,16.5,4262000.0
2013-10-18 15:00:00,16.5,16.5,16.39,16.46,7144000.0,16.5,16.5,16.39,16.46,7144000.0
2013-10-18 15:30:00,16.46,16.48,16.43,16.45,11062000.0,16.46,16.48,16.43,16.45,11062000.0
2013-10-21 09:30:00,16.5,16.5,16.25,16.32,10184000.0,16.5,16.5,16.25,16.32,10184000.0
2013-10-21 10:00:00,16.32,16.39,16.25,16.27,5556000.0,16.32,16.39,16.25,16.27,5556000.0
2013-10-21 10:30:00,16.27,16.28,16.21,16.24,5928000.0,16.27,16.28,16.21,16.24,5928000.0
2013-10-21 11:00:00,16.24,16.3,16.23,16.26,4646000.0,16.24,16.3,16.23,16.26,4646000.0
2013-10-21 11:30:00,16.25,16.3,16.24,16.3,2514000.0,16.25,16.3,16.24,16.3,2514000.0
2013-10-21 12:00:00,16.3,16.32,16.28,16.29,1322000.0,16.3,16.32,16.28,16.29,1322000.0
2013-10-21 12:30:00,16.29,16.31,16.26,16.28,2438000.0,16.29,16.31,16.26,16.28,2438000.0
2013-10-21 13:00:00,16.29,16.31,16.28,16.28,1524000.0,16.29,16.31,16.28,16.28,1524000.0
2013-10-21 13:30:00,16.28,16.29,16.27,16.29,758000.0,16.28,16.29,16.27,16.29,758000.0
2013-10-21 14:00:00,16.29,16.29,16.21,16.23,2058000.0,16.29,16.29,16.21,16.23,2058000.0
2013-10-21 14:30:00,16.23,16.24,16.19,16.2,2182000.0,16.23,16.24,16.19,16.2,2182000.0
2013-10-21 15:00:00,16.21,16.26,16.19,16.25,1974000.0,16.21,16.26,16.19,16.25,1974000.0
2013-10-21 15:30:00,16.25,16.33,16.25,16.32,4064000.0,16.25,16.33,16.25,16.32,4064000.0
2013-10-22 09:30:00,16.39,16.67,16.37,16.64,14526000.0,16.39,16.67,16.37,16.64,14526000.0
2013-10-22 10:00:00,16.65,16.86,16.59,16.85,14282000.0,16.65,16.86,16.59,16.85,14282000.0
2013-10-22 10:30:00,16.85,16.86,16.28,16.42,14036000.0,16.85,16.86,16.28,16.42,14036000.0
2013-10-22 11:00:00,16.42,16.55,16.34,16.44,5152000.0,16.42,16.55,16.34,16.44,5152000.0
2013-10-22 11:30:00,16.42,16.6,16.35,16.56,3932000.0,16.42,16.6,16.35,16.56,3932000.0
2013-10-22 12:00:00,16.56,16.59,16.51,16.51,1700000.0,16.56,16.59,16.51,16.51,1700000.0
2013-10-22 12:30:00,16.51,16.53,16.43,16.48,1950000.0,16.51,16.53,16.43,16.48,1950000.0
2013-10-22 13:00:00,16.48,16.56,16.48,16.54,1812000.0,16.48,16.56,16.48,16.54,1812000.0
2013-10-22 13:30:00,16.54,16.64,16.53,16.62,2664000.0,16.54,16.64,16.53,16.62,2664000.0
2013-10-22 14:00:00,16.62,16.64,16.53,16.56,2368000.0,16.62,16.64,16.53,16.56,2368000.0
2013-10-22 14:30:00,16.56,16.63,16.56,16.58,1854000.0,16.56,16.63,16.56,16.58,1854000.0
2013-10-22 15:00:00,16.58,16.64,16.58,16.61,1992000.0,16.58,16.64,16.58,16.61,1992000.0
2013-10-22 15:30:00,16.61,16.66,16.6,16.63,6708000.0,16.61,16.66,16.6,16.63,6708000.0
2013-10-23 09:30:00,16.53,16.59,16.34,16.35,10466000.0,16.53,16.59,16.34,16.35,10466000.0
2013-10-23 10:00:00,16.35,16.4,16.24,16.27,7824000.0,16.35,16.4,16.24,16.27,7824000.0
2013-10-23 10:30:00,16.26,16.33,16.2,16.26,6548000.0,16.26,16.33,16.2,16.26,6548000.0
2013-10-23 11:00:00,16.25,16.3,16.23,16.24,3260000.0,16.25,16.3,16.23,16.24,3260000.0
2013-10-23 11:30:00,16.24,16.28,16.21,16.26,2356000.0,16.24,16.28,16.21,16.26,2356000.0
2013-10-23 12:00:00,16.26,16.28,16.22,16.23,2054000.0,16.26,16.28,16.22,16.23,2054000.0
2013-10-23 12:30:00,16.23,16.32,16.21,16.31,1914000.0,16.23,16.32,16.21,16.31,1914000.0
2013-10-23 13:00:00,16.31,16.35,16.29,16.35,1828000.0,16.31,16.35,16.29,16.35,1828000.0
2013-10-23 13:30:00,16.35,16.35,16.3,16.33,2058000.0,16.35,16.35,16.3,16.33,2058000.0
2013-10-23 14:00:00,16.33,16.34,16.29,16.3,2634000.0,16.33,16.34,16.29,16.3,2634000.0
2013-10-23 14:30:00,16.3,16.38,16.29,16.38,2712000.0,16.3,16.38,16.29,16.38,2712000.0
2013-10-23 15:00:00,16.38,16.38,16.3,16.32,2576000.0,16.38,16.38,16.3,16.32,2576000.0
2013-10-23 15:30:00,16.32,16.37,16.31,16.35,5234000.0,16.32,16.37,16.31,16.35,5234000.0
2013-10-24 09:30:00,16.48,16.59,16.4,16.43,9220000.0,16.48,16.59,16.4,16.43,9220000.0
2013-10-24 10:00:00,16.43,16.47,16.34,16.43,4122000.0,16.43,16.47,16.34,16.43,4122000.0
2013-10-24 10:30:00,16.42,16.51,16.39,16.51,4238000.0,16.42,16.51,16.39,16.51,4238000.0
2013-10-24 11:00:00,16.51,16.53,16.48,16.51,3204000.0,16.51,16.53,16.48,16.51,3204000.0
2013-10-24 11:30:00,16.51,16.58,16.51,16.54,3650000.0,16.51,16.58,16.51,16.54,3650000.0
2013-10-24 12:00:00,16.55,16.58,16.54,16.58,2392000.0,16.55,16.58,16.54,16.58,2392000.0
2013-10-24 12:30:00,16.58,16.6,16.54,16.56,3020000.0,16.58,16.6,16.54,16.56,3020000.0
2013-10-24 13:00:00,16.56,16.56,16.48,16.52,3310000.0,16.56,16.56,16.48,16.52,3310000.0
2013-10-24 13:30:00,16.52,16.53,16.45,16.47,2492000.0,16.52,16.53,16.45,16.47,2492000.0
2013-10-24 14:00:00,16.47,16.55,16.46,16.54,2888000.0,16.47,16.55,16.46,16.54,2888000.0
2013-10-24 14:30:00,16.54,16.63,16.52,16.62,5464000.0,16.54,16.63,16.52,16.62,5464000.0
2013-10-24 15:00:00,16.62,16.63,16.53,16.56,6970000.0,16.62,16.63,16.53,16.56,6970000.0
2013-10-24 15:30:00,16.56,16.61,16.5,16.59,13334000.0,16.56,16.61,16.5,16.59,13334000.0
2013-10-25 09:30:00,17.95,18.38,17.63,18.24,78720000.0,17.95,18.38,17.63,18.24,78720000.0
2013-10-25 10:00:00,18.24,18.42,18.18,18.22,24138000.0,18.24,18.42,18.18,18.22,24138000.0
2013-10-25 10:30:00,18.2,18.32,18.13,18.15,16206000.0,18.2,18.32,18.13,18.15,16206000.0
2013-10-25 11:00:00,18.14,18.2,17.84,17.92,27854000.0,18.14,18.2,17.84,17.92,27854000.0
2013-10-25 11:30:00,17.91,18.03,17.89,17.93,13614000.0,17.91,18.03,17.89,17.93,13614000.0
2013-10-25 12:00:00,17.93,18.05,17.91,18.04,8054000.0,17.93,18.05,17.91,18.04,8054000.0
2013-10-25 12:30:00,18.03,18.09,17.97,17.99,6480000.0,18.03,18.09,17.97,17.99,6480000.0
2013-10-25 13:00:00,17.99,18.07,17.96,18.0,4366000.0,17.99,18.07,17.96,18.0,4366000.0
2013-10-25 13:30:00,17.99,18.1,17.98,18.09,3594000.0,17.99,18.1,17.98,18.09,3594000.0
2013-10-25 14:00:00,18.09,18.2,18.04,18.09,7918000.0,18.09,18.2,18.04,18.09,7918000.0
2013-10-25 14:30:00,18.08,18.13,18.07,18.12,3640000.0,18.08,18.13,18.07,18.12,3640000.0
2013-10-25 15:00:00,18.12,18.13,18.0,18.09,6578000.0,18.12,18.13,18.0,18.09,6578000.0
2013-10-25 15:30:00,18.09,18.2,18.06,18.18,16176000.0,18.09,18.2,18.06,18.18,16176000.0
2013-10-28 09:30:00,18.0,18.1,17.95,18.01,12194000.0,18.0,18.1,17.95,18.01,12194000.0
2013-10-28 10:00:00,18.0,18.12,17.93,18.04,8474000.0,18.0,18.12,17.93,18.04,8474000.0
2013-10-28 10:30:00,18.04,18.09,17.89,17.91,7102000.0,18.04,18.09,17.89,17.91,7102000.0
2013-10-28 11:00:00,17.92,17.97,17.9,17.97,5812000.0,17.92,17.97,17.9,17.97,5812000.0
2013-10-28 11:30:00,17.96,17.99,17.92,17.97,2898000.0,17.96,17.99,17.92,17.97,2898000.0
2013-10-28 12:00:00,17.99,18.05,17.97,18.02,2428000.0,17.99,18.05,17.97,18.02,2428000.0
2013-10-28 12:30:00,18.04,18.11,18.02,18.09,2672000.0,18.04,18.11,18.02,18.09,2672000.0
2013-10-28 13:00:00,18.09,18.12,18.06,18.11,2282000.0,18.09,18.12,18.06,18.11,2282000.0
2013-10-28 13:30:00,18.12,18.14,18.04,18.06,2316000.0,18.12,18.14,18.04,18.06,2316000.0
2013-10-28 14:00:00,18.06,18.06,17.95,18.0,3326000.0,18.06,18.06,17.95,18.0,3326000.0
2013-10-28 14:30:00,18.0,18.04,17.95,18.01,2940000.0,18.0,18.04,17.95,18.01,2940000.0
2013-10-28 15:00:00,18.01,18.02,17.91,17.91,3072000.0,18.01,18.02,17.91,17.91,3072000.0
2013-10-28 15:30:00,17.91,17.93,17.86,17.91,8460000.0,17.91,17.93,17.86,17.91,8460000.0
2013-10-29 09:30:00,17.95,18.03,17.83,17.84,5912000.0,17.95,18.03,17.83,17.84,5912000.0
2013-10-29 10:00:00,17.85,18.05,17.81,17.97,6948000.0,17.85,18.05,17.81,17.97,6948000.0
2013-10-29 10:30:00,17.97,18.02,17.89,17.89,3270000.0,17.97,18.02,17.89,17.89,3270000.0
2013-10-29 11:00:00,17.9,18.13,17.9,18.07,3962000.0,17.9,18.13,17.9,18.07,3962000.0
2013-10-29 11:30:00,18.07,18.09,17.99,18.04,2298000.0,18.07,18.09,17.99,18.04,2298000.0
2013-10-29 12:00:00,18.03,18.14,18.02,18.1,1980000.0,18.03,18.14,18.02,18.1,1980000.0
2013-10-29 12:30:00,18.1,18.11,18.03,18.06,1318000.0,18.1,18.11,18.03,18.06,1318000.0
2013-10-29 13:00:00,18.05,18.07,18.03,18.06,1122000.0,18.05,18.07,18.03,18.06,1122000.0
2013-10-29 13:30:00,18.06,18.08,18.04,18.06,1234000.0,18.06,18.08,18.04,18.06,1234000.0
2013-10-29 14:00:00,18.06,18.1,18.05,18.06,2334000.0,18.06,18.1,18.05,18.06,2334000.0
2013-10-29 14:30:00,18.06,18.13,18.03,18.12,2852000.0,18.06,18.13,18.03,18.12,2852000.0
2013-10-29 15:00:00,18.11,18.12,18.06,18.1,2268000.0,18.11,18.12,18.06,18.1,2268000.0
2013-10-29 15:30:00,18.1,18.14,18.06,18.14,4708000.0,18.1,18.14,18.06,18.14,4708000.0
2013-10-30 09:30:00,18.13,18.25,18.05,18.21,43882000.0,18.13,18.25,18.05,18.21,43882000.0
2013-10-30 10:00:00,18.21,18.22,17.93,18.1,7572000.0,18.21,18.22,17.93,18.1,7572000.0
2013-10-30 10:30:00,18.1,18.15,18.04,18.12,4260000.0,18.1,18.15,18.04,18.12,4260000.0
2013-10-30 11:00:00,18.11,18.24,18.11,18.2,5356000.0,18.11,18.24,18.11,18.2,5356000.0
2013-10-30 11:30:00,18.18,18.19,18.07,18.11,3338000.0,18.18,18.19,18.07,18.11,3338000.0
2013-10-30 12:00:00,18.12,18.18,18.07,18.1,1766000.0,18.12,18.18,18.07,18.1,1766000.0
2013-10-30 12:30:00,18.09,18.15,18.09,18.13,1734000.0,18.09,18.15,18.09,18.13,1734000.0
2013-10-30 13:00:00,18.13,18.15,18.07,18.07,1198000.0,18.13,18.15,18.07,18.07,1198000.0
2013-10-30 13:30:00,18.05,18.08,18.02,18.03,1444000.0,18.05,18.08,18.02,18.03,1444000.0
2013-10-30 14:00:00,18.05,18.14,17.94,18.01,4174000.0,18.05,18.14,17.94,18.01,4174000.0
2013-10-30 14:30:00,18.0,18.05,17.97,18.03,2506000.0,18.0,18.05,17.97,18.03,2506000.0
2013-10-30 15:00:00,18.02,18.1,18.0,18.09,2676000.0,18.02,18.1,18.0,18.09,2676000.0
2013-10-30 15:30:00,18.09,18.12,18.02,18.05,5270000.0,18.09,18.12,18.02,18.05,5270000.0
2013-10-31 09:30:00,18.09,18.2,17.96,17.97,5620000.0,18.09,18.2,17.96,17.97,5620000.0
2013-10-31 10:00:00,17.97,18.08,17.95,18.05,3526000.0,17.97,18.08,17.95,18.05,3526000.0
2013-10-31 10:30:00,18.05,18.19,18.0,18.17,5918000.0,18.05,18.19,18.0,18.17,5918000.0
2013-10-31 11:00:00,18.17,18.2,18.12,18.13,3302000.0,18.17,18.2,18.12,18.13,3302000.0
2013-10-31 11:30:00,18.15,18.22,18.11,18.18,4930000.0,18.15,18.22,18.11,18.18,4930000.0
2013-10-31 12:00:00,18.19,18.3,18.15,18.26,3186000.0,18.19,18.3,18.15,18.26,3186000.0
2013-10-31 12:30:00,18.26,18.3,18.21,18.22,2408000.0,18.26,18.3,18.21,18.22,2408000.0
2013-10-31 13:00:00,18.22,18.26,18.2,18.24,1064000.0,18.22,18.26,18.2,18.24,1064000.0
2013-10-31 13:30:00,18.25,18.27,18.21,18.22,1216000.0,18.25,18.27,18.21,18.22,1216000.0
2013-10-31 14:00:00,18.21,18.29,18.21,18.28,1424000.0,18.21,18.29,18.21,18.28,1424000.0
2013-10-31 14:30:00,18.28,18.3,18.24,18.25,1754000.0,18.28,18.3,18.24,18.25,1754000.0
2013-10-31 15:00:00,18.24,18.26,18.21,18.22,2302000.0,18.24,18.26,18.21,18.22,2302000.0
2013-10-31 15:30:00,18.22,18.26,18.2,18.2,5872000.0,18.22,18.26,18.2,18.2,5872000.0
2013-11-01 09:30:00,18.28,18.29,18.09,18.12,9878000.0,18.28,18.29,18.09,18.12,9878000.0
2013-11-01 10:00:00,18.12,18.13,17.98,18.05,7084000.0,18.12,18.13,17.98,18.05,7084000.0
2013-11-01 10:30:00,18.05,18.1,18.01,18.03,3652000.0,18.05,18.1,18.01,18.03,3652000.0
2013-11-01 11:00:00,18.04,18.04,17.96,18.0,5554000.0,18.04,18.04,17.96,18.0,5554000.0
2013-11-01 11:30:00,18.0,18.02,17.91,17.91,3386000.0,18.0,18.02,17.91,17.91,3386000.0
2013-11-01 12:00:00,17.91,17.99,17.91,17.94,3296000.0,17.91,17.99,17.91,17.94,3296000.0
2013-11-01 12:30:00,17.94,17.97,17.81,17.83,6378000.0,17.94,17.97,17.81,17.83,6378000.0
2013-11-01 13:00:00,17.84,17.89,17.81,17.84,5218000.0,17.84,17.89,17.81,17.84,5218000.0
2013-11-01 13:30:00,17.84,17.91,17.81,17.88,2386000.0,17.84,17.91,17.81,17.88,2386000.0
2013-11-01 14:00:00,17.88,17.92,17.88,17.89,2528000.0,17.88,17.92,17.88,17.89,2528000.0
2013-11-01 14:30:00,17.89,17.91,17.88,17.88,1866000.0,17.89,17.91,17.88,17.88,1866000.0
2013-11-01 15:00:00,17.88,17.94,17.87,17.93,2456000.0,17.88,17.94,17.87,17.93,2456000.0
2013-11-01 15:30:00,17.93,17.98,17.91,17.95,7174000.0,17.93,17.98,17.91,17.95,7174000.0
2013-11-04 09:30:00,18.01,18.05,17.76,17.81,6970000.0,18.01,18.05,17.76,17.81,6970000.0
2013-11-04 10:00:00,17.83,17.9,17.72,17.9,5668000.0,17.83,17.9,17.72,17.9,5668000.0
2013-11-04 10:30:00,17.9,17.93,17.77,17.79,4118000.0,17.9,17.93,17.77,17.79,4118000.0
2013-11-04 11:00:00,17.8,17.82,17.76,17.8,2326000.0,17.8,17.82,17.76,17.8,2326000.0
2013-11-04 11:30:00,17.8,17.9,17.8,17.86,2472000.0,17.8,17.9,17.8,17.86,2472000.0
2013-11-04 12:00:00,17.87,17.88,17.79,17.82,1398000.0,17.87,17.88,17.79,17.82,1398000.0
2013-11-04 12:30:00,17.82,17.86,17.8,17.83,1136000.0,17.82,17.86,17.8,17.83,1136000.0
2013-11-04 13:00:00,17.83,17.9,17.83,17.9,1926000.0,17.83,17.9,17.83,17.9,1926000.0
2013-11-04 13:30:00,17.9,17.93,17.86,17.87,1580000.0,17.9,17.93,17.86,17.87,1580000.0
2013-11-04 14:00:00,17.86,17.93,17.86,17.9,1428000.0,17.86,17.93,17.86,17.9,1428000.0
2013-11-04 14:30:00,17.91,17.92,17.87,17.87,1360000.0,17.91,17.92,17.87,17.87,1360000.0
2013-11-04 15:00:00,17.87,17.89,17.84,17.87,1852000.0,17.87,17.89,17.84,17.87,1852000.0
2013-11-04 15:30:00,17.87,17.94,17.85,17.94,3950000.0,17.87,17.94,17.85,17.94,3950000.0
2013-11-05 09:30:00,17.84,17.95,17.74,17.82,6826000.0,17.84,17.95,17.74,17.82,6826000.0
2013-11-05 10:00:00,17.83,17.86,17.75,17.83,3990000.0,17.83,17.86,17.75,17.83,3990000.0
2013-11-05 10:30:00,17.84,17.94,17.83,17.9,2720000.0,17.84,17.94,17.83,17.9,2720000.0
2013-11-05 11:00:00,17.91,17.93,17.85,17.85,1816000.0,17.91,17.93,17.85,17.85,1816000.0
2013-11-05 11:30:00,17.86,17.89,17.84,17.86,1130000.0,17.86,17.89,17.84,17.86,1130000.0
2013-11-05 12:00:00,17.86,17.89,17.85,17.88,1120000.0,17.86,17.89,17.85,17.88,1120000.0
2013-11-05 12:30:00,17.88,17.9,17.83,17.85,1820000.0,17.88,17.9,17.83,17.85,1820000.0
2013-11-05 13:00:00,17.85,17.89,17.83,17.89,1726000.0,17.85,17.89,17.83,17.89,1726000.0
2013-11-05 13:30:00,17.89,17.96,17.89,17.93,1932000.0,17.89,17.96,17.89,17.93,1932000.0
2013-11-05 14:00:00,17.93,17.99,17.93,17.97,2166000.0,17.93,17.99,17.93,17.97,2166000.0
2013-11-05 14:30:00,17.97,18.0,17.97,17.98,2060000.0,17.97,18.0,17.97,17.98,2060000.0
2013-11-05 15:00:00,17.98,18.01,17.97,17.98,4644000.0,17.98,18.01,17.97,17.98,4644000.0
2013-11-05 15:30:00,17.98,18.0,17.94,17.95,4288000.0,17.98,18.0,17.94,17.95,4288000.0
2013-11-06 09:30:00,18.02,18.14,17.85,18.1,6358000.0,18.02,18.14,17.85,18.1,6358000.0
2013-11-06 10:00:00,18.09,18.11,17.94,17.94,4038000.0,18.09,18.11,17.94,17.94,4038000.0
2013-11-06 10:30:00,17.95,17.96,17.85,17.87,5306000.0,17.95,17.96,17.85,17.87,5306000.0
2013-11-06 11:00:00,17.87,17.87,17.77,17.85,6042000.0,17.87,17.87,17.77,17.85,6042000.0
2013-11-06 11:30:00,17.86,17.91,17.83,17.9,1582000.0,17.86,17.91,17.83,17.9,1582000.0
2013-11-06 12:00:00,17.9,17.94,17.84,17.86,2286000.0,17.9,17.94,17.84,17.86,2286000.0
2013-11-06 12:30:00,17.86,17.88,17.8,17.81,2396000.0,17.86,17.88,17.8,17.81,2396000.0
2013-11-06 13:00:00,17.81,17.83,17.78,17.81,1492000.0,17.81,17.83,17.78,17.81,1492000.0
2013-11-06 13:30:00,17.81,17.83,17.78,17.81,774000.0,17.81,17.83,17.78,17.81,774000.0
2013-11-06 14:00:00,17.81,17.83,17.75,17.75,1896000.0,17.81,17.83,17.75,17.75,1896000.0
2013-11-06 14:30:00,17.75,17.79,17.73,17.77,1996000.0,17.75,17.79,17.73,17.77,1996000.0
2013-11-06 15:00:00,17.76,17.83,17.76,17.8,1880000.0,17.76,17.83,17.76,17.8,1880000.0
2013-11-06 15:30:00,17.8,17.83,17.73,17.81,6286000.0,17.8,17.83,17.73,17.81,6286000.0
2013-11-07 09:30:00,17.88,17.9,17.61,17.63,8064000.0,17.88,17.9,17.61,17.63,8064000.0
2013-11-07 10:00:00,17.61,17.62,17.29,17.46,14886000.0,17.61,17.62,17.29,17.46,14886000.0
2013-11-07 10:30:00,17.45,17.47,17.33,17.4,5942000.0,17.45,17.47,17.33,17.4,5942000.0
2013-11-07 11:00:00,17.4,17.43,17.25,17.3,6042000.0,17.4,17.43,17.25,17.3,6042000.0
2013-11-07 11:30:00,17.3,17.48,17.29,17.48,7232000.0,17.3,17.48,17.29,17.48,7232000.0
2013-11-07 12:00:00,17.48,17.54,17.43,17.46,3594000.0,17.48,17.54,17.43,17.46,3594000.0
2013-11-07 12:30:00,17.46,17.47,17.38,17.39,2664000.0,17.46,17.47,17.38,17.39,2664000.0
2013-11-07 13:00:00,17.39,17.42,17.31,17.32,1658000.0,17.39,17.42,17.31,17.32,1658000.0
2013-11-07 13:30:00,17.32,17.37,17.28,17.32,3140000.0,17.32,17.37,17.28,17.32,3140000.0
2013-11-07 14:00:00,17.32,17.33,17.27,17.28,3500000.0,17.32,17.33,17.27,17.28,3500000.0
2013-11-07 14:30:00,17.28,17.3,17.23,17.28,4496000.0,17.28,17.3,17.23,17.28,4496000.0
2013-11-07 15:00:00,17.28,17.29,17.15,17.15,6440000.0,17.28,17.29,17.15,17.15,6440000.0
2013-11-07 15:30:00,17.15,17.18,17.09,17.17,11634000.0,17.15,17.18,17.09,17.17,11634000.0
2013-11-08 09:30:00,17.3,17.41,17.21,17.22,9886000.0,17.3,17.41,17.21,17.22,9886000.0
2013-11-08 10:00:00,17.23,17.41,17.2,17.4,5532000.0,17.23,17.41,17.2,17.4,5532000.0
2013-11-08 10:30:00,17.4,17.46,17.34,17.37,3840000.0,17.4,17.46,17.34,17.37,3840000.0
2013-11-08 11:00:00,17.37,17.42,17.35,17.42,2548000.0,17.37,17.42,17.35,17.42,2548000.0
2013-11-08 11:30:00,17.41,17.45,17.38,17.41,3328000.0,17.41,17.45,17.38,17.41,3328000.0
2013-11-08 12:00:00,17.4,17.48,17.4,17.48,2822000.0,17.4,17.48,17.4,17.48,2822000.0
2013-11-08 12:30:00,17.48,17.5,17.46,17.5,1932000.0,17.48,17.5,17.46,17.5,1932000.0
2013-11-08 13:00:00,17.5,17.5,17.46,17.49,1458000.0,17.5,17.5,17.46,17.49,1458000.0
2013-11-08 13:30:00,17.5,17.55,17.49,17.5,2728000.0,17.5,17.55,17.49,17.5,2728000.0
2013-11-08 14:00:00,17.5,17.52,17.47,17.5,1452000.0,17.5,17.52,17.47,17.5,1452000.0
2013-11-08 14:30:00,17.5,17.5,17.45,17.48,1368000.0,17.5,17.5,17.45,17.48,1368000.0
2013-11-08 15:00:00,17.48,17.48,17.42,17.45,1720000.0,17.48,17.48,17.42,17.45,1720000.0
2013-11-08 15:30:00,17.44,17.52,17.44,17.52,7130000.0,17.44,17.52,17.44,17.52,7130000.0
2013-11-11 09:30:00,17.53,17.73,17.4,17.71,7280000.0,17.53,17.73,17.4,17.71,7280000.0
2013-11-11 10:00:00,17.71,17.73,17.62,17.71,5558000.0,17.71,17.73,17.62,17.71,5558000.0
2013-11-11 10:30:00,17.71,17.77,17.67,17.7,3674000.0,17.71,17.77,17.67,17.7,3674000.0
2013-11-11 11:00:00,17.71,17.71,17.61,17.65,4990000.0,17.71,17.71,17.61,17.65,4990000.0
2013-11-11 11:30:00,17.65,17.65,17.6,17.61,1164000.0,17.65,17.65,17.6,17.61,1164000.0
2013-11-11 12:00:00,17.61,17.61,17.58,17.6,1352000.0,17.61,17.61,17.58,17.6,1352000.0
2013-11-11 12:30:00,17.6,17.66,17.59,17.65,1620000.0,17.6,17.66,17.59,17.65,1620000.0
2013-11-11 13:00:00,17.65,17.69,17.61,17.65,1458000.0,17.65,17.69,17.61,17.65,1458000.0
2013-11-11 13:30:00,17.66,17.67,17.64,17.66,710000.0,17.66,17.67,17.64,17.66,710000.0
2013-11-11 14:00:00,17.65,17.69,17.63,17.69,1228000.0,17.65,17.69,17.63,17.69,1228000.0
2013-11-11 14:30:00,17.69,17.72,17.66,17.7,1872000.0,17.69,17.72,17.66,17.7,1872000.0
2013-11-11 15:00:00,17.69,17.74,17.66,17.7,4874000.0,17.69,17.74,17.66,17.7,4874000.0
2013-11-11 15:30:00,17.7,17.72,17.67,17.72,5316000.0,17.7,17.72,17.67,17.72,5316000.0
2013-11-12 09:30:00,17.65,17.77,17.56,17.62,7382000.0,17.65,17.77,17.56,17.62,7382000.0
2013-11-12 10:00:00,17.62,17.64,17.49,17.59,5172000.0,17.62,17.64,17.49,17.59,5172000.0
2013-11-12 10:30:00,17.59,17.62,17.53,17.54,3304000.0,17.59,17.62,17.53,17.54,3304000.0
2013-11-12 11:00:00,17.53,17.54,17.45,17.46,3296000.0,17.53,17.54,17.45,17.46,3296000.0
2013-11-12 11:30:00,17.47,17.52,17.4,17.44,2350000.0,17.47,17.52,17.4,17.44,2350000.0
2013-11-12 12:00:00,17.44,17.46,17.37,17.4,2956000.0,17.44,17.46,17.37,17.4,2956000.0
2013-11-12 12:30:00,17.4,17.47,17.39,17.45,2356000.0,17.4,17.47,17.39,17.45,2356000.0
2013-11-12 13:00:00,17.44,17.48,17.42,17.45,1152000.0,17.44,17.48,17.42,17.45,1152000.0
2013-11-12 13:30:00,17.45,17.46,17.38,17.42,1752000.0,17.45,17.46,17.38,17.42,1752000.0
2013-11-12 14:00:00,17.41,17.43,17.38,17.38,1362000.0,17.41,17.43,17.38,17.38,1362000.0
2013-11-12 14:30:00,17.38,17.42,17.36,17.41,2844000.0,17.38,17.42,17.36,17.41,2844000.0
2013-11-12 15:00:00,17.41,17.5,17.4,17.48,2668000.0,17.41,17.5,17.4,17.48,2668000.0
2013-11-12 15:30:00,17.47,17.51,17.46,17.48,5452000.0,17.47,17.51,17.46,17.48,5452000.0
2013-11-13 09:30:00,17.37,17.44,17.28,17.36,5716000.0,17.37,17.44,17.28,17.36,5716000.0
2013-11-13 10:00:00,17.35,17.47,17.35,17.41,3158000.0,17.35,17.47,17.35,17.41,3158000.0
2013-11-13 10:30:00,17.42,17.56,17.42,17.5,5130000.0,17.42,17.56,17.42,17.5,5130000.0
2013-11-13 11:00:00,17.51,17.53,17.48,17.5,2322000.0,17.51,17.53,17.48,17.5,2322000.0
2013-11-13 11:30:00,17.51,17.53,17.47,17.48,2532000.0,17.51,17.53,17.47,17.48,2532000.0
2013-11-13 12:00:00,17.49,17.55,17.45,17.54,1952000.0,17.49,17.55,17.45,17.54,1952000.0
2013-11-13 12:30:00,17.54,17.61,17.54,17.6,2228000.0,17.54,17.61,17.54,17.6,2228000.0
2013-11-13 13:00:00,17.59,17.64,17.57,17.63,1262000.0,17.59,17.64,17.57,17.63,1262000.0
2013-11-13 13:30:00,17.63,17.73,17.62,17.72,3254000.0,17.63,17.73,17.62,17.72,3254000.0
2013-11-13 14:00:00,17.72,17.73,17.68,17.68,2820000.0,17.72,17.73,17.68,17.68,2820000.0
2013-11-13 14:30:00,17.68,17.73,17.68,17.72,2308000.0,17.68,17.73,17.68,17.72,2308000.0
2013-11-13 15:00:00,17.71,17.76,17.71,17.75,3898000.0,17.71,17.76,17.71,17.75,3898000.0
2013-11-13 15:30:00,17.75,17.81,17.74,17.81,12922000.0,17.75,17.81,17.74,17.81,12922000.0
2013-11-14 09:30:00,17.87,18.2,17.82,18.16,14320000.0,17.87,18.2,17.82,18.16,14320000.0
2013-11-14 10:00:00,18.16,18.18,18.08,18.14,6654000.0,18.16,18.18,18.08,18.14,6654000.0
2013-11-14 10:30:00,18.14,18.25,18.13,18.2,7256000.0,18.14,18.25,18.13,18.2,7256000.0
2013-11-14 11:00:00,18.2,18.35,18.16,18.32,7780000.0,18.2,18.35,18.16,18.32,7780000.0
2013-11-14 11:30:00,18.31,18.33,18.23,18.23,4868000.0,18.31,18.33,18.23,18.23,4868000.0
2013-11-14 12:00:00,18.23,18.25,18.12,18.23,4822000.0,18.23,18.25,18.12,18.23,4822000.0
2013-11-14 12:30:00,18.22,18.31,18.22,18.29,2256000.0,18.22,18.31,18.22,18.29,2256000.0
2013-11-14 13:00:00,18.29,18.38,18.28,18.36,3428000.0,18.29,18.38,18.28,18.36,3428000.0
2013-11-14 13:30:00,18.36,18.43,18.33,18.43,4700000.0,18.36,18.43,18.33,18.43,4700000.0
2013-11-14 14:00:00,18.43,18.44,18.36,18.38,3724000.0,18.43,18.44,18.36,18.38,3724000.0
2013-11-14 14:30:00,18.38,18.44,18.35,18.41,4050000.0,18.38,18.44,18.35,18.41,4050000.0
2013-11-14 15:00:00,18.41,18.45,18.35,18.36,5246000.0,18.41,18.45,18.35,18.36,5246000.0
2013-11-14 15:30:00,18.36,18.39,18.33,18.37,8576000.0,18.36,18.39,18.33,18.37,8576000.0
2013-11-15 09:30:00,18.41,18.63,18.33,18.53,19344000.0,18.41,18.63,18.33,18.53,19344000.0
2013-11-15 10:00:00,18.53,18.65,18.5,18.52,7010000.0,18.53,18.65,18.5,18.52,7010000.0
2013-11-15 10:30:00,18.52,18.53,18.39,18.42,7158000.0,18.52,18.53,18.39,18.42,7158000.0
2013-11-15 11:00:00,18.42,18.47,18.4,18.41,5492000.0,18.42,18.47,18.4,18.41,5492000.0
2013-11-15 11:30:00,18.41,18.44,18.28,18.33,8648000.0,18.41,18.44,18.28,18.33,8648000.0
2013-11-15 12:00:00,18.33,18.35,18.29,18.29,6326000.0,18.33,18.35,18.29,18.29,6326000.0
2013-11-15 12:30:00,18.3,18.32,18.29,18.3,4628000.0,18.3,18.32,18.29,18.3,4628000.0
2013-11-15 13:00:00,18.3,18.46,18.3,18.42,4954000.0,18.3,18.46,18.3,18.42,4954000.0
2013-11-15 13:30:00,18.42,18.42,18.38,18.38,2164000.0,18.42,18.42,18.38,18.38,2164000.0
2013-11-15 14:00:00,18.38,18.38,18.35,18.35,2942000.0,18.38,18.38,18.35,18.35,2942000.0
2013-11-15 14:30:00,18.36,18.36,18.32,18.33,4838000.0,18.36,18.36,18.32,18.33,4838000.0
2013-11-15 15:00:00,18.33,18.47,18.33,18.47,3714000.0,18.33,18.47,18.33,18.47,3714000.0
2013-11-15 15:30:00,18.47,18.48,18.43,18.46,6436000.0,18.47,18.48,18.43,18.46,6436000.0
2013-11-18 09:30:00,18.53,18.67,18.43,18.44,9974000.0,18.53,18.67,18.43,18.44,9974000.0
2013-11-18 10:00:00,18.43,18.53,18.38,18.52,4884000.0,18.43,18.53,18.38,18.52,4884000.0
2013-11-18 10:30:00,18.53,18.59,18.47,18.57,6760000.0,18.53,18.59,18.47,18.57,6760000.0
2013-11-18 11:00:00,18.57,18.58,18.49,18.5,3768000.0,18.57,18.58,18.49,18.5,3768000.0
2013-11-18 11:30:00,18.5,18.5,18.43,18.48,3120000.0,18.5,18.5,18.43,18.48,3120000.0
2013-11-18 12:00:00,18.47,18.5,18.45,18.49,2226000.0,18.47,18.5,18.45,18.49,2226000.0
2013-11-18 12:30:00,18.5,18.52,18.48,18.48,3212000.0,18.5,18.52,18.48,18.48,3212000.0
2013-11-18 13:00:00,18.48,18.51,18.46,18.49,1292000.0,18.48,18.51,18.46,18.49,1292000.0
2013-11-18 13:30:00,18.49,18.5,18.47,18.48,1198000.0,18.49,18.5,18.47,18.48,1198000.0
2013-11-18 14:00:00,18.47,18.48,18.44,18.46,1892000.0,18.47,18.48,18.44,18.46,1892000.0
2013-11-18 14:30:00,18.46,18.46,18.4,18.41,2480000.0,18.46,18.46,18.4,18.41,2480000.0
2013-11-18 15:00:00,18.41,18.41,18.25,18.3,4102000.0,18.41,18.41,18.25,18.3,4102000.0
2013-11-18 15:30:00,18.29,18.31,18.23,18.31,5206000.0,18.29,18.31,18.23,18.31,5206000.0
2013-11-19 09:30:00,18.29,18.38,18.18,18.34,4888000.0,18.29,18.38,18.18,18.34,4888000.0
2013-11-19 10:00:00,18.34,18.41,18.34,18.36,3728000.0,18.34,18.41,18.34,18.36,3728000.0
2013-11-19 10:30:00,18.35,18.44,18.34,18.4,4098000.0,18.35,18.44,18.34,18.4,4098000.0
2013-11-19 11:00:00,18.39,18.41,18.29,18.34,2324000.0,18.39,18.41,18.29,18.34,2324000.0
2013-11-19 11:30:00,18.34,18.34,18.27,18.31,1770000.0,18.34,18.34,18.27,18.31,1770000.0
2013-11-19 12:00:00,18.32,18.37,18.31,18.36,1924000.0,18.32,18.37,18.31,18.36,1924000.0
2013-11-19 12:30:00,18.36,18.37,18.29,18.29,1156000.0,18.36,18.37,18.29,18.29,1156000.0
2013-11-19 13:00:00,18.29,18.31,18.21,18.21,1860000.0,18.29,18.31,18.21,18.21,1860000.0
2013-11-19 13:30:00,18.22,18.25,18.13,18.18,2966000.0,18.22,18.25,18.13,18.18,2966000.0
2013-11-19 14:00:00,18.17,18.21,18.16,18.17,1684000.0,18.17,18.21,18.16,18.17,1684000.0
2013-11-19 14:30:00,18.17,18.26,18.17,18.24,1666000.0,18.17,18.26,18.17,18.24,1666000.0
2013-11-19 15:00:00,18.23,18.32,18.22,18.29,2052000.0,18.23,18.32,18.22,18.29,2052000.0
2013-11-19 15:30:00,18.28,18.29,18.21,18.25,4422000.0,18.28,18.29,18.21,18.25,4422000.0
2013-11-20 09:30:00,18.38,18.38,18.21,18.25,4032000.0,18.38,18.38,18.21,18.25,4032000.0
2013-11-20 10:00:00,18.24,18.38,18.19,18.32,3276000.0,18.24,18.38,18.19,18.32,3276000.0
2013-11-20 10:30:00,18.33,18.36,18.26,18.34,2392000.0,18.33,18.36,18.26,18.34,2392000.0
2013-11-20 11:00:00,18.34,18.36,18.31,18.35,1788000.0,18.34,18.36,18.31,18.35,1788000.0
2013-11-20 11:30:00,18.35,18.35,18.29,18.31,1680000.0,18.35,18.35,18.29,18.31,1680000.0
2013-11-20 12:00:00,18.31,18.35,18.3,18.3,894000.0,18.31,18.35,18.3,18.3,894000.0
2013-11-20 12:30:00,18.3,18.3,18.26,18.27,742000.0,18.3,18.3,18.26,18.27,742000.0
2013-11-20 13:00:00,18.26,18.29,18.21,18.22,1144000.0,18.26,18.29,18.21,18.22,1144000.0
2013-11-20 13:30:00,18.22,18.27,18.21,18.26,1032000.0,18.22,18.27,18.21,18.26,1032000.0
2013-11-20 14:00:00,18.26,18.27,18.09,18.18,3728000.0,18.26,18.27,18.09,18.18,3728000.0
2013-11-20 14:30:00,18.17,18.2,18.07,18.13,2116000.0,18.17,18.2,18.07,18.13,2116000.0
2013-11-20 15:00:00,18.13,18.14,18.03,18.06,3370000.0,18.13,18.14,18.03,18.06,3370000.0
2013-11-20 15:30:00,18.06,18.22,18.02,18.12,5968000.0,18.06,18.22,18.02,18.12,5968000.0
2013-11-21 09:30:00,18.22,18.38,18.17,18.36,7060000.0,18.22,18.38,18.17,18.36,7060000.0
2013-11-21 10:00:00,18.36,18.4,18.31,18.4,3486000.0,18.36,18.4,18.31,18.4,3486000.0
2013-11-21 10:30:00,18.4,18.43,18.37,18.41,2872000.0,18.4,18.43,18.37,18.41,2872000.0
2013-11-21 11:00:00,18.43,18.43,18.36,18.39,1956000.0,18.43,18.43,18.36,18.39,1956000.0
2013-11-21 11:30:00,18.39,18.41,18.33,18.35,1552000.0,18.39,18.41,18.33,18.35,1552000.0
2013-11-21 12:00:00,18.35,18.35,18.25,18.31,1822000.0,18.35,18.35,18.25,18.31,1822000.0
2013-11-21 12:30:00,18.31,18.32,18.25,18.26,1128000.0,18.31,18.32,18.25,18.26,1128000.0
2013-11-21 13:00:00,18.26,18.37,18.25,18.36,1800000.0,18.26,18.37,18.25,18.36,1800000.0
2013-11-21 13:30:00,18.36,18.43,18.36,18.42,2344000.0,18.36,18.43,18.36,18.42,2344000.0
2013-11-21 14:00:00,18.42,18.43,18.39,18.39,1776000.0,18.42,18.43,18.39,18.39,1776000.0
2013-11-21 14:30:00,18.39,18.44,18.39,18.43,1802000.0,18.39,18.44,18.39,18.43,1802000.0
2013-11-21 15:00:00,18.43,18.46,18.42,18.45,2464000.0,18.43,18.46,18.42,18.45,2464000.0
2013-11-21 15:30:00,18.45,18.46,18.42,18.45,4530000.0,18.45,18.46,18.42,18.45,4530000.0
2013-11-22 09:30:00,18.5,18.51,18.32,18.45,7862000.0,18.5,18.51,18.32,18.45,7862000.0
2013-11-22 10:00:00,18.44,18.56,18.41,18.55,5142000.0,18.44,18.56,18.41,18.55,5142000.0
2013-11-22 10:30:00,18.56,18.57,18.51,18.52,3998000.0,18.56,18.57,18.51,18.52,3998000.0
2013-11-22 11:00:00,18.53,18.57,18.52,18.56,2258000.0,18.53,18.57,18.52,18.56,2258000.0
2013-11-22 11:30:00,18.56,18.64,18.55,18.63,3890000.0,18.56,18.64,18.55,18.63,3890000.0
2013-11-22 12:00:00,18.63,18.67,18.6,18.66,3416000.0,18.63,18.67,18.6,18.66,3416000.0
2013-11-22 12:30:00,18.65,18.73,18.65,18.7,5076000.0,18.65,18.73,18.65,18.7,5076000.0
2013-11-22 13:00:00,18.7,18.71,18.65,18.7,2602000.0,18.7,18.71,18.65,18.7,2602000.0
2013-11-22 13:30:00,18.69,18.71,18.63,18.66,2778000.0,18.69,18.71,18.63,18.66,2778000.0
2013-11-22 14:00:00,18.66,18.7,18.64,18.69,2078000.0,18.66,18.7,18.64,18.69,2078000.0
2013-11-22 14:30:00,18.69,18.69,18.61,18.61,3778000.0,18.69,18.69,18.61,18.61,3778000.0
2013-11-22 15:00:00,18.61,18.62,18.58,18.6,3396000.0,18.61,18.62,18.58,18.6,3396000.0
2013-11-22 15:30:00,18.6,18.64,18.59,18.61,5116000.0,18.6,18.64,18.59,18.61,5116000.0
2013-11-25 09:30:00,18.69,18.88,18.68,18.84,15228000.0,18.69,18.88,18.68,18.84,15228000.0
2013-11-25 10:00:00,18.84,18.85,18.71,18.74,5558000.0,18.84,18.85,18.71,18.74,5558000.0
2013-11-25 10:30:00,18.75,18.79,18.69,18.71,4842000.0,18.75,18.79,18.69,18.71,4842000.0
2013-11-25 11:00:00,18.72,18.77,18.68,18.72,2998000.0,18.72,18.77,18.68,18.72,2998000.0
2013-11-25 11:30:00,18.72,18.76,18.71,18.71,2046000.0,18.72,18.76,18.71,18.71,2046000.0
2013-11-25 12:00:00,18.71,18.72,18.66,18.69,1774000.0,18.71,18.72,18.66,18.69,1774000.0
2013-11-25 12:30:00,18.69,18.71,18.66,18.66,888000.0,18.69,18.71,18.66,18.66,888000.0
2013-11-25 13:00:00,18.66,18.71,18.66,18.7,1810000.0,18.66,18.71,18.66,18.7,1810000.0
2013-11-25 13:30:00,18.7,18.8,18.69,18.78,1652000.0,18.7,18.8,18.69,18.78,1652000.0
2013-11-25 14:00:00,18.78,18.87,18.77,18.85,3288000.0,18.78,18.87,18.77,18.85,3288000.0
2013-11-25 14:30:00,18.85,18.89,18.83,18.83,2970000.0,18.85,18.89,18.83,18.83,2970000.0
2013-11-25 15:00:00,18.83,18.84,18.78,18.79,3158000.0,18.83,18.84,18.78,18.79,3158000.0
2013-11-25 15:30:00,18.79,18.85,18.76,18.83,5380000.0,18.79,18.85,18.76,18.83,5380000.0
2013-11-26 09:30:00,18.88,18.88,18.76,18.79,8420000.0,18.88,18.88,18.76,18.79,8420000.0
2013-11-26 10:00:00,18.79,18.92,18.74,18.9,5942000.0,18.79,18.92,18.74,18.9,5942000.0
2013-11-26 10:30:00,18.9,18.93,18.88,18.91,3546000.0,18.9,18.93,18.88,18.91,3546000.0
2013-11-26 11:00:00,18.91,18.93,18.89,18.9,2362000.0,18.91,18.93,18.89,18.9,2362000.0
2013-11-26 11:30:00,18.9,18.95,18.89,18.92,1696000.0,18.9,18.95,18.89,18.92,1696000.0
2013-11-26 12:00:00,18.92,19.05,18.91,19.03,3768000.0,18.92,19.05,18.91,19.03,3768000.0
2013-11-26 12:30:00,19.03,19.13,18.98,19.07,4950000.0,19.03,19.13,18.98,19.07,4950000.0
2013-11-26 13:00:00,19.07,19.09,19.01,19.02,2046000.0,19.07,19.09,19.01,19.02,2046000.0
2013-11-26 13:30:00,19.02,19.06,18.98,18.99,1980000.0,19.02,19.06,18.98,18.99,1980000.0
2013-11-26 14:00:00,18.99,19.02,18.95,18.98,2652000.0,18.99,19.02,18.95,18.98,2652000.0
2013-11-26 14:30:00,18.98,19.07,18.97,19.04,2040000.0,18.98,19.07,18.97,19.04,2040000.0
2013-11-26 15:00:00,19.04,19.09,19.03,19.08,2674000.0,19.04,19.09,19.03,19.08,2674000.0
2013-11-26 15:30:00,19.08,19.11,19.04,19.07,6452000.0,19.08,19.11,19.04,19.07,6452000.0
2013-11-27 09:30:00,19.18,19.35,19.13,19.3,12732000.0,19.18,19.35,19.13,19.3,12732000.0
2013-11-27 10:00:00,19.3,19.32,19.24,19.28,4974000.0,19.3,19.32,19.24,19.28,4974000.0
2013-11-27 10:30:00,19.29,19.29,19.23,19.24,2308000.0,19.29,19.29,19.23,19.24,2308000.0
2013-11-27 11:00:00,19.23,19.32,19.23,19.29,2168000.0,19.23,19.32,19.23,19.29,2168000.0
2013-11-27 11:30:00,19.29,19.32,19.25,19.26,1928000.0,19.29,19.32,19.25,19.26,1928000.0
2013-11-27 12:00:00,19.27,19.29,19.23,19.28,1324000.0,19.27,19.29,19.23,19.28,1324000.0
2013-11-27 12:30:00,19.28,19.3,19.25,19.26,1280000.0,19.28,19.3,19.25,19.26,1280000.0
2013-11-27 13:00:00,19.25,19.26,19.23,19.24,2402000.0,19.25,19.26,19.23,19.24,2402000.0
2013-11-27 13:30:00,19.25,19.25,19.22,19.23,1124000.0,19.25,19.25,19.22,19.23,1124000.0
2013-11-27 14:00:00,19.23,19.27,19.21,19.26,1430000.0,19.23,19.27,19.21,19.26,1430000.0
2013-11-27 14:30:00,19.26,19.31,19.25,19.27,1704000.0,19.26,19.31,19.25,19.27,1704000.0
2013-11-27 15:00:00,19.28,19.3,19.25,19.29,2524000.0,19.28,19.3,19.25,19.29,2524000.0
2013-11-27 15:30:00,19.29,19.34,19.27,19.33,4858000.0,19.29,19.34,19.27,19.33,4858000.0
2013-11-29 09:30:00,19.46,19.62,19.43,19.53,11536000.0,19.46,19.62,19.43,19.53,11536000.0
2013-11-29 10:00:00,19.53,19.58,19.52,19.58,4834000.0,19.53,19.58,19.52,19.58,4834000.0
2013-11-29 10:30:00,19.57,19.65,19.55,19.58,5828000.0,19.57,19.65,19.55,19.58,5828000.0
2013-11-29 11:00:00,19.58,19.65,19.55,19.64,3510000.0,19.58,19.65,19.55,19.64,3510000.0
2013-11-29 11:30:00,19.64,19.66,19.6,19.64,3124000.0,19.64,19.66,19.6,19.64,3124000.0
2013-11-29 12:00:00,19.64,19.69,19.63,19.68,4192000.0,19.64,19.69,19.63,19.68,4192000.0
2013-11-29 12:30:00,19.68,19.71,19.63,19.68,8440000.0,19.68,19.71,19.63,19.68,8440000.0
2013-12-02 09:30:00,19.93,19.95,19.61,19.64,23996000.0,19.93,19.95,19.61,19.64,23996000.0
2013-12-02 10:00:00,19.64,19.75,19.56,19.66,14296000.0,19.64,19.75,19.56,19.66,14296000.0
2013-12-02 10:30:00,19.65,19.66,19.46,19.59,9442000.0,19.65,19.66,19.46,19.59,9442000.0
2013-12-02 11:00:00,19.59,19.62,19.5,19.54,3364000.0,19.59,19.62,19.5,19.54,3364000.0
2013-12-02 11:30:00,19.54,19.59,19.47,19.55,4990000.0,19.54,19.59,19.47,19.55,4990000.0
2013-12-02 12:00:00,19.56,19.7,19.54,19.69,4154000.0,19.56,19.7,19.54,19.69,4154000.0
2013-12-02 12:30:00,19.7,19.7,19.65,19.68,2352000.0,19.7,19.7,19.65,19.68,2352000.0
2013-12-02 13:00:00,19.68,19.7,19.64,19.65,2496000.0,19.68,19.7,19.64,19.65,2496000.0
2013-12-02 13:30:00,19.64,19.66,19.58,19.63,2942000.0,19.64,19.66,19.58,19.63,2942000.0
2013-12-02 14:00:00,19.63,19.66,19.56,19.62,2270000.0,19.63,19.66,19.56,19.62,2270000.0
2013-12-02 14:30:00,19.62,19.69,19.58,19.68,2610000.0,19.62,19.69,19.58,19.68,2610000.0
2013-12-02 15:00:00,19.68,19.7,19.63,19.63,2626000.0,19.68,19.7,19.63,19.63,2626000.0
2013-12-02 15:30:00,19.63,19.64,19.56,19.62,7908000.0,19.63,19.64,19.56,19.62,7908000.0
2013-12-03 09:30:00,19.51,19.55,19.28,19.36,14724000.0,19.51,19.55,19.28,19.36,14724000.0
2013-12-03 10:00:00,19.36,19.4,19.2,19.26,8306000.0,19.36,19.4,19.2,19.26,8306000.0
2013-12-03 10:30:00,19.27,19.32,19.25,19.29,5948000.0,19.27,19.32,19.25,19.29,5948000.0
2013-12-03 11:00:00,19.28,19.29,19.16,19.19,6010000.0,19.28,19.29,19.16,19.19,6010000.0
2013-12-03 11:30:00,19.18,19.29,19.16,19.28,5608000.0,19.18,19.29,19.16,19.28,5608000.0
2013-12-03 12:00:00,19.28,19.31,19.25,19.26,2170000.0,19.28,19.31,19.25,19.26,2170000.0
2013-12-03 12:30:00,19.27,19.32,19.26,19.3,2082000.0,19.27,19.32,19.26,19.3,2082000.0
2013-12-03 13:00:00,19.3,19.31,19.18,19.2,2264000.0,19.3,19.31,19.18,19.2,2264000.0
2013-12-03 13:30:00,19.19,19.22,19.16,19.17,2818000.0,19.19,19.22,19.16,19.17,2818000.0
2013-12-03 14:00:00,19.17,19.23,19.16,19.22,2460000.0,19.17,19.23,19.16,19.22,2460000.0
2013-12-03 14:30:00,19.22,19.3,19.21,19.28,2752000.0,19.22,19.3,19.21,19.28,2752000.0
2013-12-03 15:00:00,19.28,19.28,19.18,19.18,3460000.0,19.28,19.28,19.18,19.18,3460000.0
2013-12-03 15:30:00,19.18,19.24,19.18,19.23,9144000.0,19.18,19.24,19.18,19.23,9144000.0
2013-12-04 09:30:00,19.15,19.4,19.15,19.33,10932000.0,19.15,19.4,19.15,19.33,10932000.0
2013-12-04 10:00:00,19.33,19.48,19.33,19.45,7166000.0,19.33,19.48,19.33,19.45,7166000.0
2013-12-04 10:30:00,19.44,19.48,19.35,19.37,4024000.0,19.44,19.48,19.35,19.37,4024000.0
2013-12-04 11:00:00,19.37,19.37,19.25,19.26,2418000.0,19.37,19.37,19.25,19.26,2418000.0
2013-12-04 11:30:00,19.27,19.38,19.27,19.3,2298000.0,19.27,19.38,19.27,19.3,2298000.0
2013-12-04 12:00:00,19.31,19.31,19.21,19.25,2022000.0,19.31,19.31,19.21,19.25,2022000.0
2013-12-04 12:30:00,19.26,19.3,19.23,19.25,994000.0,19.26,19.3,19.23,19.25,994000.0
2013-12-04 13:00:00,19.25,19.29,19.15,19.15,1878000.0,19.25,19.29,19.15,19.15,1878000.0
2013-12-04 13:30:00,19.16,19.19,19.07,19.14,3284000.0,19.16,19.19,19.07,19.14,3284000.0
2013-12-04 14:00:00,19.15,19.25,19.14,19.22,1676000.0,19.15,19.25,19.14,19.22,1676000.0
2013-12-04 14:30:00,19.21,19.26,19.21,19.26,1312000.0,19.21,19.26,19.21,19.26,1312000.0
2013-12-04 15:00:00,19.25,19.29,19.2,19.29,1154000.0,19.25,19.29,19.2,19.29,1154000.0
2013-12-04 15:30:00,19.28,19.35,19.26,19.29,3462000.0,19.28,19.35,19.26,19.29,3462000.0
2013-12-05 09:30:00,19.3,19.33,19.1,19.21,7922000.0,19.3,19.33,19.1,19.21,7922000.0
2013-12-05 10:00:00,19.2,19.25,19.07,19.11,3968000.0,19.2,19.25,19.07,19.11,3968000.0
2013-12-05 10:30:00,19.1,19.17,19.09,19.14,2096000.0,19.1,19.17,19.09,19.14,2096000.0
2013-12-05 11:00:00,19.14,19.17,19.11,19.14,1492000.0,19.14,19.17,19.11,19.14,1492000.0
2013-12-05 11:30:00,19.13,19.14,19.08,19.11,2126000.0,19.13,19.14,19.08,19.11,2126000.0
2013-12-05 12:00:00,19.11,19.22,19.1,19.21,1968000.0,19.11,19.22,19.1,19.21,1968000.0
2013-12-05 12:30:00,19.21,19.24,19.2,19.22,1710000.0,19.21,19.24,19.2,19.22,1710000.0
2013-12-05 13:00:00,19.23,19.24,19.18,19.2,2450000.0,19.23,19.24,19.18,19.2,2450000.0
2013-12-05 13:30:00,19.2,19.22,19.17,19.19,1036000.0,19.2,19.22,19.17,19.19,1036000.0
2013-12-05 14:00:00,19.18,19.21,19.14,19.17,888000.0,19.18,19.21,19.14,19.17,888000.0
2013-12-05 14:30:00,19.18,19.19,19.12,19.14,1044000.0,19.18,19.19,19.12,19.14,1044000.0
2013-12-05 15:00:00,19.14,19.22,19.13,19.21,2094000.0,19.14,19.22,19.13,19.21,2094000.0
2013-12-05 15:30:00,19.21,19.27,19.19,19.22,3944000.0,19.21,19.27,19.19,19.22,3944000.0
2013-12-06 09:30:00,19.38,19.42,19.25,19.34,7562000.0,19.38,19.42,19.25,19.34,7562000.0
2013-12-06 10:00:00,19.35,19.37,19.22,19.25,4442000.0,19.35,19.37,19.22,19.25,4442000.0
2013-12-06 10:30:00,19.24,19.28,19.19,19.28,4158000.0,19.24,19.28,19.19,19.28,4158000.0
2013-12-06 11:00:00,19.27,19.31,19.24,19.31,1228000.0,19.27,19.31,19.24,19.31,1228000.0
2013-12-06 11:30:00,19.3,19.36,19.3,19.33,1596000.0,19.3,19.36,19.3,19.33,1596000.0
2013-12-06 12:00:00,19.34,19.36,19.32,19.33,1250000.0,19.34,19.36,19.32,19.33,1250000.0
2013-12-06 12:30:00,19.34,19.36,19.31,19.31,1040000.0,19.34,19.36,19.31,19.31,1040000.0
2013-12-06 13:00:00,19.32,19.33,19.28,19.28,884000.0,19.32,19.33,19.28,19.28,884000.0
2013-12-06 13:30:00,19.28,19.31,19.27,19.3,1080000.0,19.28,19.31,19.27,19.3,1080000.0
2013-12-06 14:00:00,19.3,19.33,19.3,19.31,698000.0,19.3,19.33,19.3,19.31,698000.0
2013-12-06 14:30:00,19.31,19.34,19.3,19.32,1284000.0,19.31,19.34,19.3,19.32,1284000.0
2013-12-06 15:00:00,19.32,19.33,19.3,19.31,2530000.0,19.32,19.33,19.3,19.31,2530000.0
2013-12-06 15:30:00,19.31,19.35,19.29,19.33,4876000.0,19.31,19.35,19.29,19.33,4876000.0
2013-12-09 09:30:00,19.39,19.41,19.19,19.27,9562000.0,19.39,19.41,19.19,19.27,9562000.0
2013-12-09 10:00:00,19.26,19.29,19.14,19.17,8070000.0,19.26,19.29,19.14,19.17,8070000.0
2013-12-09 10:30:00,19.17,19.22,19.13,19.2,4008000.0,19.17,19.22,19.13,19.2,4008000.0
2013-12-09 11:00:00,19.2,19.28,19.18,19.26,4444000.0,19.2,19.28,19.18,19.26,4444000.0
2013-12-09 11:30:00,19.25,19.27,19.17,19.17,3010000.0,19.25,19.27,19.17,19.17,3010000.0
2013-12-09 12:00:00,19.17,19.2,19.16,19.16,2364000.0,19.17,19.2,19.16,19.16,2364000.0
2013-12-09 12:30:00,19.16,19.2,19.16,19.17,1936000.0,19.16,19.2,19.16,19.17,1936000.0
2013-12-09 13:00:00,19.17,19.2,19.15,19.2,2356000.0,19.17,19.2,19.15,19.2,2356000.0
2013-12-09 13:30:00,19.2,19.24,19.19,19.23,2250000.0,19.2,19.24,19.19,19.23,2250000.0
2013-12-09 14:00:00,19.23,19.23,19.19,19.22,17996000.0,19.23,19.23,19.19,19.22,17996000.0
2013-12-09 14:30:00,19.22,19.26,19.21,19.24,1952000.0,19.22,19.26,19.21,19.24,1952000.0
2013-12-09 15:00:00,19.24,19.26,19.21,19.22,2184000.0,19.24,19.26,19.21,19.22,2184000.0
2013-12-09 15:30:00,19.21,19.25,19.21,19.24,6548000.0,19.21,19.25,19.21,19.24,6548000.0
2013-12-10 09:30:00,19.21,19.23,19.15,19.2,10688000.0,19.21,19.23,19.15,19.2,10688000.0
2013-12-10 10:00:00,19.19,19.27,19.18,19.24,10276000.0,19.19,19.27,19.18,19.24,10276000.0
2013-12-10 10:30:00,19.24,19.35,19.23,19.35,6548000.0,19.24,19.35,19.23,19.35,6548000.0
2013-12-10 11:00:00,19.34,19.4,19.34,19.38,5460000.0,19.34,19.4,19.34,19.38,5460000.0
2013-12-10 11:30:00,19.39,19.39,19.34,19.36,3272000.0,19.39,19.39,19.34,19.36,3272000.0
2013-12-10 12:00:00,19.37,19.43,19.35,19.43,3806000.0,19.37,19.43,19.35,19.43,3806000.0
2013-12-10 12:30:00,19.43,19.44,19.39,19.43,3040000.0,19.43,19.44,19.39,19.43,3040000.0
2013-12-10 13:00:00,19.43,19.44,19.41,19.43,2912000.0,19.43,19.44,19.41,19.43,2912000.0
2013-12-10 13:30:00,19.43,19.45,19.41,19.44,3030000.0,19.43,19.45,19.41,19.44,3030000.0
2013-12-10 14:00:00,19.44,19.44,19.38,19.41,2798000.0,19.44,19.44,19.38,19.41,2798000.0
2013-12-10 14:30:00,19.41,19.43,19.38,19.4,2614000.0,19.41,19.43,19.38,19.4,2614000.0
2013-12-10 15:00:00,19.41,19.43,19.39,19.41,2810000.0,19.41,19.43,19.39,19.41,2810000.0
2013-12-10 15:30:00,19.42,19.44,19.37,19.39,7334000.0,19.42,19.44,19.37,19.39,7334000.0
2013-12-11 09:30:00,19.4,19.45,19.29,19.36,9426000.0,19.4,19.45,19.29,19.36,9426000.0
2013-12-11 10:00:00,19.36,19.44,19.26,19.36,7390000.0,19.36,19.44,19.26,19.36,7390000.0
2013-12-11 10:30:00,19.36,19.43,19.34,19.39,4562000.0,19.36,19.43,19.34,19.39,4562000.0
2013-12-11 11:00:00,19.39,19.4,19.3,19.36,4832000.0,19.39,19.4,19.3,19.36,4832000.0
2013-12-11 11:30:00,19.36,19.37,19.32,19.34,2582000.0,19.36,19.37,19.32,19.34,2582000.0
2013-12-11 12:00:00,19.33,19.34,19.23,19.24,5410000.0,19.33,19.34,19.23,19.24,5410000.0
2013-12-11 12:30:00,19.24,19.27,19.21,19.21,3122000.0,19.24,19.27,19.21,19.21,3122000.0
2013-12-11 13:00:00,19.21,19.27,19.21,19.22,2852000.0,19.21,19.27,19.21,19.22,2852000.0
2013-12-11 13:30:00,19.22,19.29,19.21,19.28,2470000.0,19.22,19.29,19.21,19.28,2470000.0
2013-12-11 14:00:00,19.29,19.29,19.15,19.18,3872000.0,19.29,19.29,19.15,19.18,3872000.0
2013-12-11 14:30:00,19.19,19.2,19.16,19.17,3170000.0,19.19,19.2,19.16,19.17,3170000.0
2013-12-11 15:00:00,19.16,19.19,19.13,19.15,4244000.0,19.16,19.19,19.13,19.15,4244000.0
2013-12-11 15:30:00,19.14,19.17,19.1,19.11,9154000.0,19.14,19.17,19.1,19.11,9154000.0
2013-12-12 09:30:00,19.05,19.25,18.98,19.07,11668000.0,19.05,19.25,18.98,19.07,11668000.0
2013-12-12 10:00:00,19.06,19.1,18.98,19.04,6802000.0,19.06,19.1,18.98,19.04,6802000.0
2013-12-12 10:30:00,19.04,19.2,19.02,19.17,6082000.0,19.04,19.2,19.02,19.17,6082000.0
2013-12-12 11:00:00,19.17,19.21,19.06,19.08,3316000.0,19.17,19.21,19.06,19.08,3316000.0
2013-12-12 11:30:00,19.09,19.13,19.06,19.08,1822000.0,19.09,19.13,19.06,19.08,1822000.0
2013-12-12 12:00:00,19.09,19.09,19.0,19.04,2920000.0,19.09,19.09,19.0,19.04,2920000.0
2013-12-12 12:30:00,19.05,19.08,19.0,19.06,2210000.0,19.05,19.08,19.0,19.06,2210000.0
2013-12-12 13:00:00,19.06,19.14,19.05,19.07,2580000.0,19.06,19.14,19.05,19.07,2580000.0
2013-12-12 13:30:00,19.08,19.15,19.08,19.14,2200000.0,19.08,19.15,19.08,19.14,2200000.0
2013-12-12 14:00:00,19.14,19.2,19.13,19.16,3038000.0,19.14,19.2,19.13,19.16,3038000.0
2013-12-12 14:30:00,19.16,19.18,19.13,19.17,1974000.0,19.16,19.18,19.13,19.17,1974000.0
2013-12-12 15:00:00,19.17,19.18,19.13,19.15,2556000.0,19.17,19.18,19.13,19.15,2556000.0
2013-12-12 15:30:00,19.14,19.16,19.05,19.07,6906000.0,19.14,19.16,19.05,19.07,6906000.0
2013-12-13 09:30:00,19.27,19.34,19.2,19.27,13130000.0,19.27,19.34,19.2,19.27,13130000.0
2013-12-13 10:00:00,19.28,19.43,19.27,19.38,11892000.0,19.28,19.43,19.27,19.38,11892000.0
2013-12-13 10:30:00,19.39,19.47,19.37,19.43,7478000.0,19.39,19.47,19.37,19.43,7478000.0
2013-12-13 11:00:00,19.42,19.44,19.35,19.37,5460000.0,19.42,19.44,19.35,19.37,5460000.0
2013-12-13 11:30:00,19.36,19.4,19.28,19.35,5000000.0,19.36,19.4,19.28,19.35,5000000.0
2013-12-13 12:00:00,19.34,19.38,19.31,19.37,2968000.0,19.34,19.38,19.31,19.37,2968000.0
2013-12-13 12:30:00,19.36,19.37,19.28,19.29,2996000.0,19.36,19.37,19.28,19.29,2996000.0
2013-12-13 13:00:00,19.29,19.33,19.28,19.32,2534000.0,19.29,19.33,19.28,19.32,2534000.0
2013-12-13 13:30:00,19.32,19.34,19.29,19.32,2598000.0,19.32,19.34,19.29,19.32,2598000.0
2013-12-13 14:00:00,19.33,19.34,19.23,19.26,4952000.0,19.33,19.34,19.23,19.26,4952000.0
2013-12-13 14:30:00,19.26,19.26,19.22,19.24,2562000.0,19.26,19.26,19.22,19.24,2562000.0
2013-12-13 15:00:00,19.25,19.28,19.24,19.26,3416000.0,19.25,19.28,19.24,19.26,3416000.0
2013-12-13 15:30:00,19.26,19.28,19.19,19.21,10210000.0,19.26,19.28,19.19,19.21,10210000.0
2013-12-16 09:30:00,19.28,19.57,19.25,19.5,13032000.0,19.28,19.57,19.25,19.5,13032000.0
2013-12-16 10:00:00,19.5,19.59,19.48,19.54,7000000.0,19.5,19.59,19.48,19.54,7000000.0
2013-12-16 10:30:00,19.54,19.55,19.43,19.46,4332000.0,19.54,19.55,19.43,19.46,4332000.0
2013-12-16 11:00:00,19.45,19.48,19.4,19.47,3422000.0,19.45,19.48,19.4,19.47,3422000.0
2013-12-16 11:30:00,19.47,19.48,19.41,19.43,2862000.0,19.47,19.48,19.41,19.43,2862000.0
2013-12-16 12:00:00,19.43,19.43,19.34,19.36,4490000.0,19.43,19.43,19.34,19.36,4490000.0
2013-12-16 12:30:00,19.36,19.4,19.35,19.37,2766000.0,19.36,19.4,19.35,19.37,2766000.0
2013-12-16 13:00:00,19.36,19.38,19.31,19.36,2892000.0,19.36,19.38,19.31,19.36,2892000.0
2013-12-16 13:30:00,19.36,19.42,19.35,19.4,3194000.0,19.36,19.42,19.35,19.4,3194000.0
2013-12-16 14:00:00,19.41,19.44,19.4,19.43,2648000.0,19.41,19.44,19.4,19.43,2648000.0
2013-12-16 14:30:00,19.43,19.44,19.4,19.42,2178000.0,19.43,19.44,19.4,19.42,2178000.0
2013-12-16 15:00:00,19.42,19.46,19.4,19.41,3672000.0,19.42,19.46,19.4,19.41,3672000.0
2013-12-16 15:30:00,19.41,19.46,19.39,19.45,7464000.0,19.41,19.46,19.39,19.45,7464000.0
2013-12-17 09:30:00,19.54,19.57,19.36,19.53,12010000.0,19.54,19.57,19.36,19.53,12010000.0
2013-12-17 10:00:00,19.53,19.55,19.4,19.43,6100000.0,19.53,19.55,19.4,19.43,6100000.0
2013-12-17 10:30:00,19.43,19.48,19.36,19.38,7094000.0,19.43,19.48,19.36,19.38,7094000.0
2013-12-17 11:00:00,19.38,19.38,19.32,19.37,3902000.0,19.38,19.38,19.32,19.37,3902000.0
2013-12-17 11:30:00,19.36,19.41,19.35,19.39,3746000.0,19.36,19.41,19.35,19.39,3746000.0
2013-12-17 12:00:00,19.38,19.41,19.34,19.39,1956000.0,19.38,19.41,19.34,19.39,1956000.0
2013-12-17 12:30:00,19.39,19.42,19.38,19.4,2378000.0,19.39,19.42,19.38,19.4,2378000.0
2013-12-17 13:00:00,19.41,19.43,19.38,19.39,2800000.0,19.41,19.43,19.38,19.39,2800000.0
2013-12-17 13:30:00,19.4,19.41,19.34,19.38,2608000.0,19.4,19.41,19.34,19.38,2608000.0
2013-12-17 14:00:00,19.38,19.54,19.37,19.48,5104000.0,19.38,19.54,19.37,19.48,5104000.0
2013-12-17 14:30:00,19.49,19.49,19.42,19.44,2610000.0,19.49,19.49,19.42,19.44,2610000.0
2013-12-17 15:00:00,19.44,19.47,19.43,19.44,3296000.0,19.44,19.47,19.43,19.44,3296000.0
2013-12-17 15:30:00,19.44,19.45,19.38,19.39,6544000.0,19.44,19.45,19.38,19.39,6544000.0
2013-12-18 09:30:00,19.46,19.64,19.43,19.52,11804000.0,19.46,19.64,19.43,19.52,11804000.0
2013-12-18 10:00:00,19.52,19.57,19.46,19.51,4076000.0,19.52,19.57,19.46,19.51,4076000.0
2013-12-18 10:30:00,19.51,19.57,19.46,19.49,5896000.0,19.51,19.57,19.46,19.49,5896000.0
2013-12-18 11:00:00,19.49,19.52,19.35,19.36,4626000.0,19.49,19.52,19.35,19.36,4626000.0
2013-12-18 11:30:00,19.36,19.38,19.28,19.3,5754000.0,19.36,19.38,19.28,19.3,5754000.0
2013-12-18 12:00:00,19.3,19.38,19.29,19.34,3422000.0,19.3,19.38,19.29,19.34,3422000.0
2013-12-18 12:30:00,19.34,19.35,19.23,19.24,4314000.0,19.34,19.35,19.23,19.24,4314000.0
2013-12-18 13:00:00,19.24,19.27,19.18,19.23,4762000.0,19.24,19.27,19.18,19.23,4762000.0
2013-12-18 13:30:00,19.24,19.34,19.21,19.28,4334000.0,19.24,19.34,19.21,19.28,4334000.0
2013-12-18 14:00:00,19.28,19.6,19.16,19.48,10052000.0,19.28,19.6,19.16,19.48,10052000.0
2013-12-18 14:30:00,19.48,19.6,19.47,19.55,7662000.0,19.48,19.6,19.47,19.55,7662000.0
2013-12-18 15:00:00,19.56,19.67,19.52,19.62,8092000.0,19.56,19.67,19.52,19.62,8092000.0
2013-12-18 15:30:00,19.63,19.82,19.62,19.79,20064000.0,19.63,19.82,19.62,19.79,20064000.0
2013-12-19 09:30:00,19.71,19.85,19.65,19.78,10058000.0,19.71,19.85,19.65,19.78,10058000.0
2013-12-19 10:00:00,19.77,19.78,19.63,19.74,7350000.0,19.77,19.78,19.63,19.74,7350000.0
2013-12-19 10:30:00,19.74,19.83,19.74,19.8,6430000.0,19.74,19.83,19.74,19.8,6430000.0
2013-12-19 11:00:00,19.8,19.81,19.77,19.79,3336000.0,19.8,19.81,19.77,19.79,3336000.0
2013-12-19 11:30:00,19.78,19.83,19.77,19.77,2696000.0,19.78,19.83,19.77,19.77,2696000.0
2013-12-19 12:00:00,19.77,19.79,19.73,19.77,3486000.0,19.77,19.79,19.73,19.77,3486000.0
2013-12-19 12:30:00,19.78,19.81,19.74,19.79,2696000.0,19.78,19.81,19.74,19.79,2696000.0
2013-12-19 13:00:00,19.79,19.87,19.77,19.81,4112000.0,19.79,19.87,19.77,19.81,4112000.0
2013-12-19 13:30:00,19.81,19.82,19.79,19.82,2674000.0,19.81,19.82,19.79,19.82,2674000.0
2013-12-19 14:00:00,19.81,19.86,19.78,19.78,3250000.0,19.81,19.86,19.78,19.78,3250000.0
2013-12-19 14:30:00,19.79,19.81,19.77,19.8,2322000.0,19.79,19.81,19.77,19.8,2322000.0
2013-12-19 15:00:00,19.79,19.8,19.74,19.75,4366000.0,19.79,19.8,19.74,19.75,4366000.0
2013-12-19 15:30:00,19.75,19.78,19.71,19.76,7028000.0,19.75,19.78,19.71,19.76,7028000.0
2013-12-20 09:30:00,19.84,20.03,19.79,19.93,29302000.0,19.84,20.03,19.79,19.93,29302000.0
2013-12-20 10:00:00,19.93,20.07,19.91,20.02,11822000.0,19.93,20.07,19.91,20.02,11822000.0
2013-12-20 10:30:00,20.02,20.1,20.01,20.09,9528000.0,20.02,20.1,20.01,20.09,9528000.0
2013-12-20 11:00:00,20.09,20.18,20.07,20.15,8720000.0,20.09,20.18,20.07,20.15,8720000.0
2013-12-20 11:30:00,20.15,20.17,20.06,20.1,6334000.0,20.15,20.17,20.06,20.1,6334000.0
2013-12-20 12:00:00,20.1,20.12,20.08,20.11,3184000.0,20.1,20.12,20.08,20.11,3184000.0
2013-12-20 12:30:00,20.11,20.16,20.11,20.15,3016000.0,20.11,20.16,20.11,20.15,3016000.0
2013-12-20 13:00:00,20.15,20.17,20.13,20.16,4162000.0,20.15,20.17,20.13,20.16,4162000.0
2013-12-20 13:30:00,20.16,20.21,20.14,20.2,3868000.0,20.16,20.21,20.14,20.2,3868000.0
2013-12-20 14:00:00,20.2,20.22,20.18,20.2,3688000.0,20.2,20.22,20.18,20.2,3688000.0
2013-12-20 14:30:00,20.19,20.24,20.19,20.23,4088000.0,20.19,20.24,20.19,20.23,4088000.0
2013-12-20 15:00:00,20.23,20.23,20.16,20.19,6278000.0,20.23,20.23,20.16,20.19,6278000.0
2013-12-20 15:30:00,20.18,20.19,20.1,20.14,18662000.0,20.18,20.19,20.1,20.14,18662000.0
2013-12-23 09:30:00,20.18,20.19,20.01,20.04,10908000.0,20.18,20.19,20.01,20.04,10908000.0
2013-12-23 10:00:00,20.03,20.04,19.96,19.99,9298000.0,20.03,20.04,19.96,19.99,9298000.0
2013-12-23 10:30:00,20.0,20.11,19.98,20.11,8086000.0,20.0,20.11,19.98,20.11,8086000.0
2013-12-23 11:00:00,20.11,20.2,20.1,20.17,5360000.0,20.11,20.2,20.1,20.17,5360000.0
2013-12-23 11:30:00,20.15,20.25,20.15,20.21,6708000.0,20.15,20.25,20.15,20.21,6708000.0
2013-12-23 12:00:00,20.21,20.24,20.2,20.24,2782000.0,20.21,20.24,20.2,20.24,2782000.0
2013-12-23 12:30:00,20.23,20.24,20.18,20.19,2730000.0,20.23,20.24,20.18,20.19,2730000.0
2013-12-23 13:00:00,20.19,20.21,20.12,20.15,3132000.0,20.19,20.21,20.12,20.15,3132000.0
2013-12-23 13:30:00,20.14,20.16,20.08,20.14,3336000.0,20.14,20.16,20.08,20.14,3336000.0
2013-12-23 14:00:00,20.13,20.14,20.08,20.09,2570000.0,20.13,20.14,20.08,20.09,2570000.0
2013-12-23 14:30:00,20.09,20.13,20.09,20.09,2354000.0,20.09,20.13,20.09,20.09,2354000.0
2013-12-23 15:00:00,20.1,20.11,20.08,20.09,3358000.0,20.1,20.11,20.08,20.09,3358000.0
2013-12-23 15:30:00,20.1,20.15,20.09,20.15,7676000.0,20.1,20.15,20.09,20.15,7676000.0
2013-12-24 09:30:00,20.13,20.19,20.0,20.03,7910000.0,20.13,20.19,20.0,20.03,7910000.0
2013-12-24 10:00:00,20.04,20.04,19.91,19.98,6598000.0,20.04,20.04,19.91,19.98,6598000.0
2013-12-24 10:30:00,19.98,19.98,19.82,19.93,7162000.0,19.98,19.98,19.82,19.93,7162000.0
2013-12-24 11:00:00,19.93,19.97,19.91,19.95,3894000.0,19.93,19.97,19.91,19.95,3894000.0
2013-12-24 11:30:00,19.95,20.0,19.93,19.98,2934000.0,19.95,20.0,19.93,19.98,2934000.0
2013-12-24 12:00:00,19.98,19.99,19.95,19.98,2740000.0,19.98,19.99,19.95,19.98,2740000.0
2013-12-24 12:30:00,19.98,19.99,19.93,19.96,6074000.0,19.98,19.99,19.93,19.96,6074000.0
2013-12-26 09:30:00,20.05,20.1,19.84,19.9,8858000.0,20.05,20.1,19.84,19.9,8858000.0
2013-12-26 10:00:00,19.9,20.07,19.87,20.05,5694000.0,19.9,20.07,19.87,20.05,5694000.0
2013-12-26 10:30:00,20.04,20.06,19.98,20.03,3202000.0,20.04,20.06,19.98,20.03,3202000.0
2013-12-26 11:00:00,20.04,20.08,20.0,20.07,2842000.0,20.04,20.08,20.0,20.07,2842000.0
2013-12-26 11:30:00,20.07,20.09,20.04,20.07,2370000.0,20.07,20.09,20.04,20.07,2370000.0
2013-12-26 12:00:00,20.08,20.15,20.07,20.14,3698000.0,20.08,20.15,20.07,20.14,3698000.0
2013-12-26 12:30:00,20.14,20.2,20.09,20.19,3410000.0,20.14,20.2,20.09,20.19,3410000.0
2013-12-26 13:00:00,20.19,20.21,20.17,20.2,3468000.0,20.19,20.21,20.17,20.2,3468000.0
2013-12-26 13:30:00,20.2,20.2,20.14,20.19,2820000.0,20.2,20.2,20.14,20.19,2820000.0
2013-12-26 14:00:00,20.19,20.19,20.14,20.16,2356000.0,20.19,20.19,20.14,20.16,2356000.0
2013-12-26 14:30:00,20.15,20.17,20.13,20.16,1740000.0,20.15,20.17,20.13,20.16,1740000.0
2013-12-26 15:00:00,20.15,20.19,20.14,20.18,3126000.0,20.15,20.19,20.14,20.18,3126000.0
2013-12-26 15:30:00,20.19,20.23,20.17,20.22,8756000.0,20.19,20.23,20.17,20.22,8756000.0
2013-12-27 09:30:00,20.23,20.28,20.03,20.11,9496000.0,20.23,20.28,20.03,20.11,9496000.0
2013-12-27 10:00:00,20.09,20.16,20.07,20.08,3050000.0,20.09,20.16,20.07,20.08,3050000.0
2013-12-27 10:30:00,20.08,20.09,20.02,20.04,3780000.0,20.08,20.09,20.02,20.04,3780000.0
2013-12-27 11:00:00,20.03,20.07,20.0,20.04,3500000.0,20.03,20.07,20.0,20.04,3500000.0
2013-12-27 11:30:00,20.04,20.06,19.99,20.0,3684000.0,20.04,20.06,19.99,20.0,3684000.0
2013-12-27 12:00:00,20.01,20.02,19.95,19.96,2810000.0,20.01,20.02,19.95,19.96,2810000.0
2013-12-27 12:30:00,19.96,19.98,19.94,19.94,3006000.0,19.96,19.98,19.94,19.94,3006000.0
2013-12-27 13:00:00,19.94,19.95,19.91,19.92,2846000.0,19.94,19.95,19.91,19.92,2846000.0
2013-12-27 13:30:00,19.92,19.95,19.91,19.95,2204000.0,19.92,19.95,19.91,19.95,2204000.0
2013-12-27 14:00:00,19.95,19.98,19.94,19.97,2210000.0,19.95,19.98,19.94,19.97,2210000.0
2013-12-27 14:30:00,19.98,19.98,19.95,19.96,2258000.0,19.98,19.98,19.95,19.96,2258000.0
2013-12-27 15:00:00,19.96,19.96,19.94,19.95,2878000.0,19.96,19.96,19.94,19.95,2878000.0
2013-12-27 15:30:00,19.94,19.96,19.81,19.9,12970000.0,19.94,19.96,19.81,19.9,12970000.0
2013-12-30 09:30:00,19.98,20.0,19.76,19.82,8904000.0,19.98,20.0,19.76,19.82,8904000.0
2013-12-30 10:00:00,19.82,19.91,19.71,19.74,6994000.0,19.82,19.91,19.71,19.74,6994000.0
2013-12-30 10:30:00,19.74,19.78,19.68,19.69,5294000.0,19.74,19.78,19.68,19.69,5294000.0
2013-12-30 11:00:00,19.69,19.76,19.66,19.71,5200000.0,19.69,19.76,19.66,19.71,5200000.0
2013-12-30 11:30:00,19.71,19.73,19.62,19.65,4518000.0,19.71,19.73,19.62,19.65,4518000.0
2013-12-30 12:00:00,19.65,19.69,19.62,19.67,4994000.0,19.65,19.69,19.62,19.67,4994000.0
2013-12-30 12:30:00,19.67,19.71,19.67,19.69,2642000.0,19.67,19.71,19.67,19.69,2642000.0
2013-12-30 13:00:00,19.7,19.75,19.68,19.73,3230000.0,19.7,19.75,19.68,19.73,3230000.0
2013-12-30 13:30:00,19.73,19.76,19.71,19.71,3096000.0,19.73,19.76,19.71,19.71,3096000.0
2013-12-30 14:00:00,19.72,19.72,19.66,19.68,4600000.0,19.72,19.72,19.66,19.68,4600000.0
2013-12-30 14:30:00,19.69,19.75,19.68,19.72,3586000.0,19.69,19.75,19.68,19.72,3586000.0
2013-12-30 15:00:00,19.71,19.73,19.69,19.71,3204000.0,19.71,19.73,19.69,19.71,3204000.0
2013-12-30 15:30:00,19.71,19.72,19.65,19.67,7870000.0,19.71,19.72,19.65,19.67,7870000.0
2013-12-31 09:30:00,19.74,19.85,19.69,19.73,6650000.0,19.74,19.85,19.69,19.73,6650000.0
2013-12-31 10:00:00,19.73,19.79,19.71,19.78,3060000.0,19.73,19.79,19.71,19.78,3060000.0
2013-12-31 10:30:00,19.78,19.85,19.77,19.85,3704000.0,19.78,19.85,19.77,19.85,3704000.0
2013-12-31 11:00:00,19.85,19.9,19.81,19.81,3736000.0,19.85,19.9,19.81,19.81,3736000.0
2013-12-31 11:30:00,19.82,19.87,19.82,19.85,2048000.0,19.82,19.87,19.82,19.85,2048000.0
2013-12-31 12:00:00,19.86,19.89,19.85,19.89,2044000.0,19.86,19.89,19.85,19.89,2044000.0
2013-12-31 12:30:00,19.89,19.9,19.84,19.86,2094000.0,19.89,19.9,19.84,19.86,2094000.0
2013-12-31 13:00:00,19.86,19.88,19.85,19.87,1632000.0,19.86,19.88,19.85,19.87,1632000.0
2013-12-31 13:30:00,19.87,19.88,19.82,19.83,2004000.0,19.87,19.88,19.82,19.83,2004000.0
2013-12-31 14:00:00,19.83,19.85,19.81,19.82,2072000.0,19.83,19.85,19.81,19.82,2072000.0
2013-12-31 14:30:00,19.82,19.83,19.76,19.77,2444000.0,19.82,19.83,19.76,19.77,2444000.0
2013-12-31 15:00:00,19.77,19.81,19.76,19.8,3218000.0,19.77,19.81,19.76,19.8,3218000.0
2013-12-31 15:30:00,19.8,19.94,19.8,19.92,11160000.0,19.8,19.94,19.8,19.92,11160000.0
2014-01-02 09:30:00,19.88,19.97,19.75,19.79,8516000.0,19.88,19.97,19.75,19.79,8516000.0
2014-01-02 10:00:00,19.78,19.8,19.7,19.71,5464000.0,19.78,19.8,19.7,19.71,5464000.0
2014-01-02 10:30:00,19.71,19.82,19.7,19.81,3140000.0,19.71,19.82,19.7,19.81,3140000.0
2014-01-02 11:00:00,19.82,19.86,19.78,19.82,3118000.0,19.82,19.86,19.78,19.82,3118000.0
2014-01-02 11:30:00,19.82,19.82,19.71,19.73,4020000.0,19.82,19.82,19.71,19.73,4020000.0
2014-01-02 12:00:00,19.73,19.78,19.72,19.75,2670000.0,19.73,19.78,19.72,19.75,2670000.0
2014-01-02 12:30:00,19.75,19.85,19.74,19.85,2910000.0,19.75,19.85,19.74,19.85,2910000.0
2014-01-02 13:00:00,19.85,19.86,19.78,19.8,2472000.0,19.85,19.86,19.78,19.8,2472000.0
2014-01-02 13:30:00,19.8,19.85,19.76,19.84,2870000.0,19.8,19.85,19.76,19.84,2870000.0
2014-01-02 14:00:00,19.85,19.86,19.75,19.78,3234000.0,19.85,19.86,19.75,19.78,3234000.0
2014-01-02 14:30:00,19.79,19.88,19.78,19.83,3536000.0,19.79,19.88,19.78,19.83,3536000.0
2014-01-02 15:00:00,19.83,19.9,19.83,19.85,3640000.0,19.83,19.9,19.83,19.85,3640000.0
2014-01-02 15:30:00,19.85,19.93,19.83,19.9,9790000.0,19.85,19.93,19.83,19.9,9790000.0
2014-01-03 09:30:00,19.93,20.08,19.88,20.05,8454000.0,19.93,20.08,19.88,20.05,8454000.0
2014-01-03 10:00:00,20.03,20.12,20.01,20.11,5680000.0,20.03,20.12,20.01,20.11,5680000.0
2014-01-03 10:30:00,20.11,20.14,20.04,20.06,6714000.0,20.11,20.14,20.04,20.06,6714000.0
2014-01-03 11:00:00,20.06,20.07,19.95,19.95,4746000.0,20.06,20.07,19.95,19.95,4746000.0
2014-01-03 11:30:00,19.95,19.98,19.89,19.9,4620000.0,19.95,19.98,19.89,19.9,4620000.0
2014-01-03 12:00:00,19.9,19.9,19.85,19.89,2962000.0,19.9,19.9,19.85,19.89,2962000.0
2014-01-03 12:30:00,19.89,19.99,19.87,19.94,4130000.0,19.89,19.99,19.87,19.94,4130000.0
2014-01-03 13:00:00,19.95,19.95,19.89,19.89,2252000.0,19.95,19.95,19.89,19.89,2252000.0
2014-01-03 13:30:00,19.9,19.96,19.87,19.93,2630000.0,19.9,19.96,19.87,19.93,2630000.0
2014-01-03 14:00:00,19.93,19.97,19.91,19.92,2242000.0,19.93,19.97,19.91,19.92,2242000.0
2014-01-03 14:30:00,19.92,19.96,19.9,19.93,2272000.0,19.92,19.96,19.9,19.93,2272000.0
2014-01-03 15:00:00,19.92,19.93,19.88,19.9,3706000.0,19.92,19.93,19.88,19.9,3706000.0
2014-01-03 15:30:00,19.9,19.92,19.81,19.82,12232000.0,19.9,19.92,19.81,19.82,12232000.0
2014-01-06 09:30:00,19.78,19.85,19.52,19.55,8690000.0,19.78,19.85,19.52,19.55,8690000.0
2014-01-06 10:00:00,19.55,19.6,19.53,19.55,4490000.0,19.55,19.6,19.53,19.55,4490000.0
2014-01-06 10:30:00,19.54,19.56,19.44,19.51,5996000.0,19.54,19.56,19.44,19.51,5996000.0
2014-01-06 11:00:00,19.52,19.6,19.5,19.53,3278000.0,19.52,19.6,19.5,19.53,3278000.0
2014-01-06 11:30:00,19.53,19.59,19.53,19.59,2454000.0,19.53,19.59,19.53,19.59,2454000.0
2014-01-06 12:00:00,19.59,19.6,19.56,19.56,1382000.0,19.59,19.6,19.56,19.56,1382000.0
2014-01-06 12:30:00,19.56,19.57,19.49,19.49,2462000.0,19.56,19.57,19.49,19.49,2462000.0
2014-01-06 13:00:00,19.49,19.53,19.42,19.51,2246000.0,19.49,19.53,19.42,19.51,2246000.0
2014-01-06 13:30:00,19.5,19.53,19.47,19.53,1888000.0,19.5,19.53,19.47,19.53,1888000.0
2014-01-06 14:00:00,19.52,19.61,19.52,19.61,1754000.0,19.52,19.61,19.52,19.61,1754000.0
2014-01-06 14:30:00,19.6,19.72,19.6,19.72,2000000.0,19.6,19.72,19.6,19.72,2000000.0
2014-01-06 15:00:00,19.72,19.73,19.66,19.71,1954000.0,19.72,19.73,19.66,19.71,1954000.0
2014-01-06 15:30:00,19.71,19.72,19.64,19.67,5534000.0,19.71,19.72,19.64,19.67,5534000.0
2014-01-07 09:30:00,19.75,19.85,19.71,19.81,4622000.0,19.75,19.85,19.71,19.81,4622000.0
2014-01-07 10:00:00,19.83,19.84,19.75,19.8,3280000.0,19.83,19.84,19.75,19.8,3280000.0
2014-01-07 10:30:00,19.8,19.92,19.79,19.9,2788000.0,19.8,19.92,19.79,19.9,2788000.0
2014-01-07 11:00:00,19.91,19.91,19.88,19.89,1430000.0,19.91,19.91,19.88,19.89,1430000.0
2014-01-07 11:30:00,19.89,19.92,19.83,19.86,1482000.0,19.89,19.92,19.83,19.86,1482000.0
2014-01-07 12:00:00,19.86,19.91,19.83,19.91,1232000.0,19.86,19.91,19.83,19.91,1232000.0
2014-01-07 12:30:00,19.9,19.92,19.88,19.9,1374000.0,19.9,19.92,19.88,19.9,1374000.0
2014-01-07 13:00:00,19.89,19.91,19.85,19.88,872000.0,19.89,19.91,19.85,19.88,872000.0
2014-01-07 13:30:00,19.88,19.88,19.83,19.85,1278000.0,19.88,19.88,19.83,19.85,1278000.0
2014-01-07 14:00:00,19.85,19.85,19.79,19.81,1922000.0,19.85,19.85,19.79,19.81,1922000.0
2014-01-07 14:30:00,19.82,19.86,19.82,19.84,1452000.0,19.82,19.86,19.82,19.84,1452000.0
2014-01-07 15:00:00,19.84,19.87,19.84,19.86,1940000.0,19.84,19.87,19.84,19.86,1940000.0
2014-01-07 15:30:00,19.86,19.92,19.85,19.9,4552000.0,19.86,19.92,19.85,19.9,4552000.0
2014-01-08 09:30:00,19.92,19.94,19.8,19.86,4920000.0,19.92,19.94,19.8,19.86,4920000.0
2014-01-08 10:00:00,19.86,19.95,19.84,19.94,2602000.0,19.86,19.95,19.84,19.94,2602000.0
2014-01-08 10:30:00,19.94,20.06,19.94,20.02,4414000.0,19.94,20.06,19.94,20.02,4414000.0
2014-01-08 11:00:00,20.02,20.06,19.96,19.98,2506000.0,20.02,20.06,19.96,19.98,2506000.0
2014-01-08 11:30:00,19.96,20.08,19.96,20.06,2218000.0,19.96,20.08,19.96,20.06,2218000.0
2014-01-08 12:00:00,20.07,20.07,19.98,19.98,1352000.0,20.07,20.07,19.98,19.98,1352000.0
2014-01-08 12:30:00,19.99,20.03,19.98,20.01,1156000.0,19.99,20.03,19.98,20.01,1156000.0
2014-01-08 13:00:00,20.01,20.03,19.96,20.0,1014000.0,20.01,20.03,19.96,20.0,1014000.0
2014-01-08 13:30:00,20.0,20.05,19.99,20.02,786000.0,20.0,20.05,19.99,20.02,786000.0
2014-01-08 14:00:00,20.01,20.14,19.99,20.09,4084000.0,20.01,20.14,19.99,20.09,4084000.0
2014-01-08 14:30:00,20.09,20.15,20.07,20.08,2588000.0,20.09,20.15,20.07,20.08,2588000.0
2014-01-08 15:00:00,20.08,20.09,19.99,20.0,2148000.0,20.08,20.09,19.99,20.0,2148000.0
2014-01-08 15:30:00,20.0,20.11,19.99,20.1,4230000.0,20.0,20.11,19.99,20.1,4230000.0
2014-01-09 09:30:00,20.21,20.34,20.15,20.18,8906000.0,20.21,20.34,20.15,20.18,8906000.0
2014-01-09 10:00:00,20.19,20.22,20.02,20.04,4162000.0,20.19,20.22,20.02,20.04,4162000.0
2014-01-09 10:30:00,20.04,20.09,20.01,20.04,3060000.0,20.04,20.09,20.01,20.04,3060000.0
2014-01-09 11:00:00,20.04,20.04,19.98,20.02,2328000.0,20.04,20.04,19.98,20.02,2328000.0
2014-01-09 11:30:00,20.02,20.09,20.01,20.04,1338000.0,20.02,20.09,20.01,20.04,1338000.0
2014-01-09 12:00:00,20.04,20.05,19.99,20.03,952000.0,20.04,20.05,19.99,20.03,952000.0
2014-01-09 12:30:00,20.04,20.1,20.04,20.08,1146000.0,20.04,20.1,20.04,20.08,1146000.0
2014-01-09 13:00:00,20.08,20.09,20.0,20.04,1222000.0,20.08,20.09,20.0,20.04,1222000.0
2014-01-09 13:30:00,20.04,20.05,19.95,19.95,1384000.0,20.04,20.05,19.95,19.95,1384000.0
2014-01-09 14:00:00,19.96,19.99,19.92,19.98,1600000.0,19.96,19.99,19.92,19.98,1600000.0
2014-01-09 14:30:00,19.99,20.0,19.95,19.99,1226000.0,19.99,20.0,19.95,19.99,1226000.0
2014-01-09 15:00:00,20.0,20.05,19.98,20.04,1374000.0,20.0,20.05,19.98,20.04,1374000.0
2014-01-09 15:30:00,20.03,20.07,20.0,20.05,3156000.0,20.03,20.07,20.0,20.05,3156000.0
2014-01-10 09:30:00,20.13,20.19,19.91,19.97,8172000.0,20.13,20.19,19.91,19.97,8172000.0
2014-01-10 10:00:00,19.96,20.0,19.85,19.99,4420000.0,19.96,20.0,19.85,19.99,4420000.0
2014-01-10 10:30:00,19.98,20.0,19.87,19.94,2696000.0,19.98,20.0,19.87,19.94,2696000.0
2014-01-10 11:00:00,19.95,19.95,19.83,19.84,2640000.0,19.95,19.95,19.83,19.84,2640000.0
2014-01-10 11:30:00,19.84,19.85,19.79,19.8,2238000.0,19.84,19.85,19.79,19.8,2238000.0
2014-01-10 12:00:00,19.8,19.83,19.78,19.81,1132000.0,19.8,19.83,19.78,19.81,1132000.0
2014-01-10 12:30:00,19.81,19.86,19.79,19.79,1132000.0,19.81,19.86,19.79,19.79,1132000.0
2014-01-10 13:00:00,19.8,19.84,19.79,19.81,1108000.0,19.8,19.84,19.79,19.81,1108000.0
2014-01-10 13:30:00,19.81,19.82,19.77,19.77,1632000.0,19.81,19.82,19.77,19.77,1632000.0
2014-01-10 14:00:00,19.77,19.81,19.74,19.74,1764000.0,19.77,19.81,19.74,19.74,1764000.0
2014-01-10 14:30:00,19.74,19.75,19.69,19.73,3824000.0,19.74,19.75,19.69,19.73,3824000.0
2014-01-10 15:00:00,19.73,19.79,19.73,19.78,3376000.0,19.73,19.79,19.73,19.78,3376000.0
2014-01-10 15:30:00,19.78,19.88,19.77,19.88,5204000.0,19.78,19.88,19.77,19.88,5204000.0
2014-01-13 09:30:00,19.89,19.96,19.83,19.85,4700000.0,19.89,19.96,19.83,19.85,4700000.0
2014-01-13 10:00:00,19.85,19.99,19.84,19.93,3264000.0,19.85,19.99,19.84,19.93,3264000.0
2014-01-13 10:30:00,19.93,19.95,19.9,19.91,1036000.0,19.93,19.95,19.9,19.91,1036000.0
2014-01-13 11:00:00,19.91,19.92,19.86,19.91,1858000.0,19.91,19.92,19.86,19.91,1858000.0
2014-01-13 11:30:00,19.92,19.98,19.92,19.97,1792000.0,19.92,19.98,19.92,19.97,1792000.0
2014-01-13 12:00:00,19.96,19.98,19.9,19.94,1930000.0,19.96,19.98,19.9,19.94,1930000.0
2014-01-13 12:30:00,19.92,19.96,19.88,19.89,2324000.0,19.92,19.96,19.88,19.89,2324000.0
2014-01-13 13:00:00,19.89,19.92,19.84,19.85,2110000.0,19.89,19.92,19.84,19.85,2110000.0
2014-01-13 13:30:00,19.84,19.86,19.76,19.8,1688000.0,19.84,19.86,19.76,19.8,1688000.0
2014-01-13 14:00:00,19.79,19.81,19.67,19.7,2498000.0,19.79,19.81,19.67,19.7,2498000.0
2014-01-13 14:30:00,19.69,19.71,19.58,19.62,2730000.0,19.69,19.71,19.58,19.62,2730000.0
2014-01-13 15:00:00,19.62,19.62,19.47,19.56,5036000.0,19.62,19.62,19.47,19.56,5036000.0
2014-01-13 15:30:00,19.56,19.57,19.42,19.54,10056000.0,19.56,19.57,19.42,19.54,10056000.0
2014-01-14 09:30:00,19.61,19.72,19.56,19.69,6100000.0,19.61,19.72,19.56,19.69,6100000.0
2014-01-14 10:00:00,19.67,19.77,19.67,19.68,4062000.0,19.67,19.77,19.67,19.68,4062000.0
2014-01-14 10:30:00,19.7,19.73,19.6,19.72,2950000.0,19.7,19.73,19.6,19.72,2950000.0
2014-01-14 11:00:00,19.72,19.76,19.69,19.74,2752000.0,19.72,19.76,19.69,19.74,2752000.0
2014-01-14 11:30:00,19.75,19.8,19.72,19.8,2602000.0,19.75,19.8,19.72,19.8,2602000.0
2014-01-14 12:00:00,19.8,19.85,19.76,19.82,2634000.0,19.8,19.85,19.76,19.82,2634000.0
2014-01-14 12:30:00,19.83,19.85,19.8,19.84,2226000.0,19.83,19.85,19.8,19.84,2226000.0
2014-01-14 13:00:00,19.85,19.92,19.83,19.86,1800000.0,19.85,19.92,19.83,19.86,1800000.0
2014-01-14 13:30:00,19.86,19.9,19.84,19.89,916000.0,19.86,19.9,19.84,19.89,916000.0
2014-01-14 14:00:00,19.89,19.9,19.84,19.89,1054000.0,19.89,19.9,19.84,19.89,1054000.0
2014-01-14 14:30:00,19.9,19.93,19.88,19.9,1500000.0,19.9,19.93,19.88,19.9,1500000.0
2014-01-14 15:00:00,19.9,19.92,19.87,19.91,1798000.0,19.9,19.92,19.87,19.91,1798000.0
2014-01-14 15:30:00,19.9,19.92,19.88,19.88,4796000.0,19.9,19.92,19.88,19.88,4796000.0
2014-01-15 09:30:00,19.94,19.97,19.81,19.85,5804000.0,19.94,19.97,19.81,19.85,5804000.0
2014-01-15 10:00:00,19.87,19.91,19.77,19.78,4270000.0,19.87,19.91,19.77,19.78,4270000.0
2014-01-15 10:30:00,19.78,19.81,19.73,19.73,4958000.0,19.78,19.81,19.73,19.73,4958000.0
2014-01-15 11:00:00,19.73,19.79,19.63,19.69,4704000.0,19.73,19.79,19.63,19.69,4704000.0
2014-01-15 11:30:00,19.68,19.75,19.68,19.69,3674000.0,19.68,19.75,19.68,19.69,3674000.0
2014-01-15 12:00:00,19.69,19.76,19.68,19.74,2154000.0,19.69,19.76,19.68,19.74,2154000.0
2014-01-15 12:30:00,19.74,19.75,19.7,19.72,1142000.0,19.74,19.75,19.7,19.72,1142000.0
2014-01-15 13:00:00,19.71,19.77,19.71,19.72,1280000.0,19.71,19.77,19.71,19.72,1280000.0
2014-01-15 13:30:00,19.73,19.73,19.69,19.71,1310000.0,19.73,19.73,19.69,19.71,1310000.0
2014-01-15 14:00:00,19.71,19.8,19.69,19.76,2044000.0,19.71,19.8,19.69,19.76,2044000.0
2014-01-15 14:30:00,19.77,19.81,19.76,19.8,1716000.0,19.77,19.81,19.76,19.8,1716000.0
2014-01-15 15:00:00,19.79,19.8,19.76,19.78,1980000.0,19.79,19.8,19.76,19.78,1980000.0
2014-01-15 15:30:00,19.78,19.82,19.76,19.79,5116000.0,19.78,19.82,19.76,19.79,5116000.0
2014-01-16 09:30:00,19.68,19.73,19.47,19.7,12016000.0,19.68,19.73,19.47,19.7,12016000.0
2014-01-16 10:00:00,19.68,19.85,19.66,19.81,4578000.0,19.68,19.85,19.66,19.81,4578000.0
2014-01-16 10:30:00,19.82,19.82,19.7,19.76,3116000.0,19.82,19.82,19.7,19.76,3116000.0
2014-01-16 11:00:00,19.74,19.8,19.71,19.78,2278000.0,19.74,19.8,19.71,19.78,2278000.0
2014-01-16 11:30:00,19.79,19.9,19.78,19.86,2662000.0,19.79,19.9,19.78,19.86,2662000.0
2014-01-16 12:00:00,19.87,19.89,19.82,19.86,2010000.0,19.87,19.89,19.82,19.86,2010000.0
2014-01-16 12:30:00,19.86,19.92,19.84,19.9,1886000.0,19.86,19.92,19.84,19.9,1886000.0
2014-01-16 13:00:00,19.91,19.95,19.88,19.94,1494000.0,19.91,19.95,19.88,19.94,1494000.0
2014-01-16 13:30:00,19.94,19.96,19.91,19.91,1266000.0,19.94,19.96,19.91,19.91,1266000.0
2014-01-16 14:00:00,19.9,19.92,19.83,19.84,1298000.0,19.9,19.92,19.83,19.84,1298000.0
2014-01-16 14:30:00,19.85,19.86,19.81,19.83,1440000.0,19.85,19.86,19.81,19.83,1440000.0
2014-01-16 15:00:00,19.83,19.84,19.78,19.8,1478000.0,19.83,19.84,19.78,19.8,1478000.0
2014-01-16 15:30:00,19.8,19.82,19.73,19.79,3414000.0,19.8,19.82,19.73,19.79,3414000.0
2014-01-17 09:30:00,19.71,19.92,19.68,19.89,22022000.0,19.71,19.92,19.68,19.89,22022000.0
2014-01-17 10:00:00,19.88,20.01,19.85,19.92,6524000.0,19.88,20.01,19.85,19.92,6524000.0
2014-01-17 10:30:00,19.93,20.12,19.92,20.08,5434000.0,19.93,20.12,19.92,20.08,5434000.0
2014-01-17 11:00:00,20.09,20.1,19.98,20.08,4398000.0,20.09,20.1,19.98,20.08,4398000.0
2014-01-17 11:30:00,20.07,20.12,20.05,20.11,3064000.0,20.07,20.12,20.05,20.11,3064000.0
2014-01-17 12:00:00,20.1,20.17,20.1,20.14,2906000.0,20.1,20.17,20.1,20.14,2906000.0
2014-01-17 12:30:00,20.14,20.15,20.11,20.12,1674000.0,20.14,20.15,20.11,20.12,1674000.0
2014-01-17 13:00:00,20.12,20.14,20.07,20.1,2870000.0,20.12,20.14,20.07,20.1,2870000.0
2014-01-17 13:30:00,20.1,20.15,20.09,20.13,2858000.0,20.1,20.15,20.09,20.13,2858000.0
2014-01-17 14:00:00,20.13,20.16,20.12,20.15,1954000.0,20.13,20.16,20.12,20.15,1954000.0
2014-01-17 14:30:00,20.15,20.15,20.02,20.02,2730000.0,20.15,20.15,20.02,20.02,2730000.0
2014-01-17 15:00:00,20.03,20.05,19.94,19.95,3022000.0,20.03,20.05,19.94,19.95,3022000.0
2014-01-17 15:30:00,19.95,20.0,19.86,19.98,10386000.0,19.95,20.0,19.86,19.98,10386000.0
2014-01-21 09:30:00,20.15,20.28,20.08,20.21,9658000.0,20.15,20.28,20.08,20.21,9658000.0
2014-01-21 10:00:00,20.2,20.26,20.18,20.2,5108000.0,20.2,20.26,20.18,20.2,5108000.0
2014-01-21 10:30:00,20.2,20.23,20.11,20.23,2914000.0,20.2,20.23,20.11,20.23,2914000.0
2014-01-21 11:00:00,20.22,20.26,20.09,20.18,3074000.0,20.22,20.26,20.09,20.18,3074000.0
2014-01-21 11:30:00,20.16,20.23,20.15,20.2,2568000.0,20.16,20.23,20.15,20.2,2568000.0
2014-01-21 12:00:00,20.19,20.21,20.11,20.18,2654000.0,20.19,20.21,20.11,20.18,2654000.0
2014-01-21 12:30:00,20.19,20.25,20.18,20.23,2076000.0,20.19,20.25,20.18,20.23,2076000.0
2014-01-21 13:00:00,20.23,20.24,20.2,20.23,966000.0,20.23,20.24,20.2,20.23,966000.0
2014-01-21 13:30:00,20.23,20.28,20.23,20.26,2438000.0,20.23,20.28,20.23,20.26,2438000.0
2014-01-21 14:00:00,20.27,20.28,20.23,20.28,1574000.0,20.27,20.28,20.23,20.28,1574000.0
2014-01-21 14:30:00,20.27,20.39,20.26,20.36,6184000.0,20.27,20.39,20.26,20.36,6184000.0
2014-01-21 15:00:00,20.36,20.36,20.28,20.31,1942000.0,20.36,20.36,20.28,20.31,1942000.0
2014-01-21 15:30:00,20.3,20.38,20.29,20.35,5926000.0,20.3,20.38,20.29,20.35,5926000.0
2014-01-22 09:30:00,20.4,20.4,20.23,20.25,5112000.0,20.4,20.4,20.23,20.25,5112000.0
2014-01-22 10:00:00,20.26,20.28,20.18,20.23,2756000.0,20.26,20.28,20.18,20.23,2756000.0
2014-01-22 10:30:00,20.23,20.24,20.1,20.12,3164000.0,20.23,20.24,20.1,20.12,3164000.0
2014-01-22 11:00:00,20.13,20.18,20.11,20.16,2112000.0,20.13,20.18,20.11,20.16,2112000.0
2014-01-22 11:30:00,20.15,20.17,20.11,20.14,1728000.0,20.15,20.17,20.11,20.14,1728000.0
2014-01-22 12:00:00,20.15,20.25,20.13,20.25,1470000.0,20.15,20.25,20.13,20.25,1470000.0
2014-01-22 12:30:00,20.25,20.3,20.21,20.27,1518000.0,20.25,20.3,20.21,20.27,1518000.0
2014-01-22 13:00:00,20.28,20.3,20.25,20.29,1320000.0,20.28,20.3,20.25,20.29,1320000.0
2014-01-22 13:30:00,20.28,20.28,20.22,20.24,1604000.0,20.28,20.28,20.22,20.24,1604000.0
2014-01-22 14:00:00,20.25,20.27,20.24,20.25,768000.0,20.25,20.27,20.24,20.25,768000.0
2014-01-22 14:30:00,20.25,20.25,20.19,20.2,1316000.0,20.25,20.25,20.19,20.2,1316000.0
2014-01-22 15:00:00,20.21,20.27,20.2,20.25,1742000.0,20.21,20.27,20.2,20.25,1742000.0
2014-01-22 15:30:00,20.25,20.25,20.22,20.23,4422000.0,20.25,20.25,20.22,20.23,4422000.0
2014-01-23 09:30:00,20.05,20.31,19.94,20.21,11580000.0,20.05,20.31,19.94,20.21,11580000.0
2014-01-23 10:00:00,20.21,20.23,20.09,20.1,4314000.0,20.21,20.23,20.09,20.1,4314000.0
2014-01-23 10:30:00,20.09,20.16,20.08,20.1,4236000.0,20.09,20.16,20.08,20.1,4236000.0
2014-01-23 11:00:00,20.1,20.16,20.06,20.15,1764000.0,20.1,20.16,20.06,20.15,1764000.0
2014-01-23 11:30:00,20.15,20.17,20.11,20.17,1104000.0,20.15,20.17,20.11,20.17,1104000.0
2014-01-23 12:00:00,20.16,20.17,20.05,20.08,1524000.0,20.16,20.17,20.05,20.08,1524000.0
2014-01-23 12:30:00,20.07,20.07,20.0,20.07,3108000.0,20.07,20.07,20.0,20.07,3108000.0
2014-01-23 13:00:00,20.08,20.08,20.01,20.03,1320000.0,20.08,20.08,20.01,20.03,1320000.0
2014-01-23 13:30:00,20.02,20.04,19.89,19.91,4482000.0,20.02,20.04,19.89,19.91,4482000.0
2014-01-23 14:00:00,19.92,20.0,19.9,19.96,2110000.0,19.92,20.0,19.9,19.96,2110000.0
2014-01-23 14:30:00,19.96,19.98,19.91,19.97,2144000.0,19.96,19.98,19.91,19.97,2144000.0
2014-01-23 15:00:00,19.97,19.99,19.94,19.97,2184000.0,19.97,19.99,19.94,19.97,2184000.0
2014-01-23 15:30:00,19.96,20.02,19.95,20.0,4854000.0,19.96,20.02,19.95,20.0,4854000.0
2014-01-24 09:30:00,19.89,20.01,19.77,19.9,12692000.0,19.89,20.01,19.77,19.9,12692000.0
2014-01-24 10:00:00,19.89,19.91,19.82,19.83,3924000.0,19.89,19.91,19.82,19.83,3924000.0
2014-01-24 10:30:00,19.83,19.83,19.73,19.78,6112000.0,19.83,19.83,19.73,19.78,6112000.0
2014-01-24 11:00:00,19.79,19.81,19.63,19.64,4680000.0,19.79,19.81,19.63,19.64,4680000.0
2014-01-24 11:30:00,19.64,19.76,19.62,19.75,4532000.0,19.64,19.76,19.62,19.75,4532000.0
2014-01-24 12:00:00,19.75,19.76,19.68,19.72,2258000.0,19.75,19.76,19.68,19.72,2258000.0
2014-01-24 12:30:00,19.71,19.73,19.64,19.65,1956000.0,19.71,19.73,19.64,19.65,1956000.0
2014-01-24 13:00:00,19.66,19.66,19.6,19.62,2552000.0,19.66,19.66,19.6,19.62,2552000.0
2014-01-24 13:30:00,19.62,19.63,19.53,19.53,3288000.0,19.62,19.63,19.53,19.53,3288000.0
2014-01-24 14:00:00,19.53,19.55,19.45,19.55,4868000.0,19.53,19.55,19.45,19.55,4868000.0
2014-01-24 14:30:00,19.54,19.57,19.51,19.52,2484000.0,19.54,19.57,19.51,19.52,2484000.0
2014-01-24 15:00:00,19.53,19.56,19.45,19.46,3788000.0,19.53,19.56,19.45,19.46,3788000.0
2014-01-24 15:30:00,19.46,19.48,19.36,19.36,12750000.0,19.46,19.48,19.36,19.36,12750000.0
2014-01-27 09:30:00,19.5,19.65,19.44,19.6,11336000.0,19.5,19.65,19.44,19.6,11336000.0
2014-01-27 10:00:00,19.6,19.71,19.13,19.17,9454000.0,19.6,19.71,19.13,19.17,9454000.0
2014-01-27 10:30:00,19.18,19.41,19.06,19.34,7152000.0,19.18,19.41,19.06,19.34,7152000.0
2014-01-27 11:00:00,19.32,19.36,19.25,19.31,2698000.0,19.32,19.36,19.25,19.31,2698000.0
2014-01-27 11:30:00,19.31,19.32,19.19,19.21,2170000.0,19.31,19.32,19.19,19.21,2170000.0
2014-01-27 12:00:00,19.21,19.22,19.02,19.15,3268000.0,19.21,19.22,19.02,19.15,3268000.0
2014-01-27 12:30:00,19.14,19.26,19.07,19.19,2198000.0,19.14,19.26,19.07,19.19,2198000.0
2014-01-27 13:00:00,19.19,19.3,19.15,19.24,2282000.0,19.19,19.3,19.15,19.24,2282000.0
2014-01-27 13:30:00,19.25,19.43,19.21,19.33,3184000.0,19.25,19.43,19.21,19.33,3184000.0
2014-01-27 14:00:00,19.32,19.43,19.32,19.4,2336000.0,19.32,19.43,19.32,19.4,2336000.0
2014-01-27 14:30:00,19.41,19.49,19.39,19.46,2274000.0,19.41,19.49,19.39,19.46,2274000.0
2014-01-27 15:00:00,19.46,19.49,19.39,19.4,2922000.0,19.46,19.49,19.39,19.4,2922000.0
2014-01-27 15:30:00,19.4,19.45,19.3,19.31,6696000.0,19.4,19.45,19.3,19.31,6696000.0
2014-01-28 09:30:00,19.37,19.72,19.36,19.64,8906000.0,19.37,19.72,19.36,19.64,8906000.0
2014-01-28 10:00:00,19.64,19.69,19.53,19.6,5252000.0,19.64,19.69,19.53,19.6,5252000.0
2014-01-28 10:30:00,19.6,19.65,19.56,19.61,2856000.0,19.6,19.65,19.56,19.61,2856000.0
2014-01-28 11:00:00,19.61,19.67,19.53,19.55,4448000.0,19.61,19.67,19.53,19.55,4448000.0
2014-01-28 11:30:00,19.54,19.57,19.4,19.49,3914000.0,19.54,19.57,19.4,19.49,3914000.0
2014-01-28 12:00:00,19.49,19.55,19.47,19.54,1694000.0,19.49,19.55,19.47,19.54,1694000.0
2014-01-28 12:30:00,19.55,19.59,19.52,19.55,1572000.0,19.55,19.59,19.52,19.55,1572000.0
2014-01-28 13:00:00,19.56,19.68,19.55,19.62,3046000.0,19.56,19.68,19.55,19.62,3046000.0
2014-01-28 13:30:00,19.62,19.69,19.6,19.61,2840000.0,19.62,19.69,19.6,19.61,2840000.0
2014-01-28 14:00:00,19.6,19.7,19.6,19.66,1678000.0,19.6,19.7,19.6,19.66,1678000.0
2014-01-28 14:30:00,19.66,19.72,19.63,19.69,1670000.0,19.66,19.72,19.63,19.69,1670000.0
2014-01-28 15:00:00,19.7,19.71,19.66,19.69,1408000.0,19.7,19.71,19.66,19.69,1408000.0
2014-01-28 15:30:00,19.68,19.74,19.67,19.72,4250000.0,19.68,19.74,19.67,19.72,4250000.0
2014-01-29 09:30:00,19.61,19.64,19.38,19.48,7228000.0,19.61,19.64,19.38,19.48,7228000.0
2014-01-29 10:00:00,19.48,19.57,19.36,19.38,4386000.0,19.48,19.57,19.36,19.38,4386000.0
2014-01-29 10:30:00,19.38,19.48,19.36,19.37,3174000.0,19.38,19.48,19.36,19.37,3174000.0
2014-01-29 11:00:00,19.39,19.46,19.39,19.46,2166000.0,19.39,19.46,19.39,19.46,2166000.0
2014-01-29 11:30:00,19.46,19.53,19.44,19.52,3112000.0,19.46,19.53,19.44,19.52,3112000.0
2014-01-29 12:00:00,19.53,19.54,19.46,19.47,2450000.0,19.53,19.54,19.46,19.47,2450000.0
2014-01-29 12:30:00,19.46,19.46,19.41,19.43,1778000.0,19.46,19.46,19.41,19.43,1778000.0
2014-01-29 13:00:00,19.42,19.45,19.4,19.42,1752000.0,19.42,19.45,19.4,19.42,1752000.0
2014-01-29 13:30:00,19.42,19.42,19.34,19.37,2058000.0,19.42,19.42,19.34,19.37,2058000.0
2014-01-29 14:00:00,19.35,19.41,19.21,19.29,6608000.0,19.35,19.41,19.21,19.29,6608000.0
2014-01-29 14:30:00,19.29,19.4,19.25,19.28,4226000.0,19.29,19.4,19.25,19.28,4226000.0
2014-01-29 15:00:00,19.26,19.31,19.2,19.2,3766000.0,19.26,19.31,19.2,19.2,3766000.0
2014-01-29 15:30:00,19.2,19.31,19.16,19.21,7062000.0,19.2,19.31,19.16,19.21,7062000.0
2014-01-30 09:30:00,19.68,19.69,19.39,19.47,12976000.0,19.68,19.69,19.39,19.47,12976000.0
2014-01-30 10:00:00,19.46,19.58,19.39,19.56,5756000.0,19.46,19.58,19.39,19.56,5756000.0
2014-01-30 10:30:00,19.56,19.87,19.55,19.79,9110000.0,19.56,19.87,19.55,19.79,9110000.0
2014-01-30 11:00:00,19.79,19.9,19.76,19.89,6748000.0,19.79,19.9,19.76,19.89,6748000.0
2014-01-30 11:30:00,19.89,19.96,19.84,19.9,6258000.0,19.89,19.96,19.84,19.9,6258000.0
2014-01-30 12:00:00,19.91,20.04,19.9,19.98,6870000.0,19.91,20.04,19.9,19.98,6870000.0
2014-01-30 12:30:00,19.99,20.14,19.98,20.09,5834000.0,19.99,20.14,19.98,20.09,5834000.0
2014-01-30 13:00:00,20.09,20.1,19.99,20.04,7002000.0,20.09,20.1,19.99,20.04,7002000.0
2014-01-30 13:30:00,20.04,20.12,20.03,20.1,4756000.0,20.04,20.12,20.03,20.1,4756000.0
2014-01-30 14:00:00,20.1,20.14,20.03,20.14,4888000.0,20.1,20.14,20.03,20.14,4888000.0
2014-01-30 14:30:00,20.14,20.23,20.14,20.16,7538000.0,20.14,20.23,20.14,20.16,7538000.0
2014-01-30 15:00:00,20.16,20.26,20.15,20.25,8294000.0,20.16,20.26,20.15,20.25,8294000.0
2014-01-30 15:30:00,20.25,20.31,20.1,20.13,19666000.0,20.25,20.31,20.1,20.13,19666000.0
2014-01-31 09:30:00,18.59,18.77,18.25,18.6,52256000.0,18.59,18.77,18.25,18.6,52256000.0
2014-01-31 10:00:00,18.61,18.76,18.42,18.49,30718000.0,18.61,18.76,18.42,18.49,30718000.0
2014-01-31 10:30:00,18.49,18.57,18.25,18.27,25854000.0,18.49,18.57,18.25,18.27,25854000.0
2014-01-31 11:00:00,18.26,18.45,18.23,18.32,19186000.0,18.26,18.45,18.23,18.32,19186000.0
2014-01-31 11:30:00,18.32,18.34,18.21,18.22,13606000.0,18.32,18.34,18.21,18.22,13606000.0
2014-01-31 12:00:00,18.23,18.33,18.19,18.21,10270000.0,18.23,18.33,18.19,18.21,10270000.0
2014-01-31 12:30:00,18.21,18.26,18.06,18.24,16250000.0,18.21,18.26,18.06,18.24,16250000.0
2014-01-31 13:00:00,18.25,18.29,18.19,18.2,8488000.0,18.25,18.29,18.19,18.2,8488000.0
2014-01-31 13:30:00,18.2,18.26,18.14,18.25,8918000.0,18.2,18.26,18.14,18.25,8918000.0
2014-01-31 14:00:00,18.25,18.26,18.15,18.16,7268000.0,18.25,18.26,18.15,18.16,7268000.0
2014-01-31 14:30:00,18.16,18.17,18.07,18.07,8462000.0,18.16,18.17,18.07,18.07,8462000.0
2014-01-31 15:00:00,18.07,18.07,17.96,18.0,15470000.0,18.07,18.07,17.96,18.0,15470000.0
2014-01-31 15:30:00,18.0,18.03,17.89,17.93,28626000.0,18.0,18.03,17.89,17.93,28626000.0
2014-02-03 09:30:00,17.94,18.04,17.67,17.7,26352000.0,17.94,18.04,17.67,17.7,26352000.0
2014-02-03 10:00:00,17.69,17.7,17.3,17.49,24310000.0,17.69,17.7,17.3,17.49,24310000.0
2014-02-03 10:30:00,17.49,17.49,17.34,17.38,10290000.0,17.49,17.49,17.34,17.38,10290000.0
2014-02-03 11:00:00,17.38,17.5,17.36,17.42,12694000.0,17.38,17.5,17.36,17.42,12694000.0
2014-02-03 11:30:00,17.42,17.55,17.39,17.42,11452000.0,17.42,17.55,17.39,17.42,11452000.0
2014-02-03 12:00:00,17.41,17.42,17.3,17.35,6626000.0,17.41,17.42,17.3,17.35,6626000.0
2014-02-03 12:30:00,17.35,17.41,17.33,17.36,5772000.0,17.35,17.41,17.33,17.36,5772000.0
2014-02-03 13:00:00,17.36,17.4,17.27,17.28,7242000.0,17.36,17.4,17.27,17.28,7242000.0
2014-02-03 13:30:00,17.28,17.31,17.01,17.13,12766000.0,17.28,17.31,17.01,17.13,12766000.0
2014-02-03 14:00:00,17.12,17.16,17.03,17.1,7568000.0,17.12,17.16,17.03,17.1,7568000.0
2014-02-03 14:30:00,17.1,17.15,17.02,17.05,6174000.0,17.1,17.15,17.02,17.05,6174000.0
2014-02-03 15:00:00,17.05,17.25,17.05,17.25,9036000.0,17.05,17.25,17.05,17.25,9036000.0
2014-02-03 15:30:00,17.25,17.34,17.23,17.31,17100000.0,17.25,17.34,17.23,17.31,17100000.0
2014-02-04 09:30:00,17.46,17.48,17.2,17.38,13336000.0,17.46,17.48,17.2,17.38,13336000.0
2014-02-04 10:00:00,17.38,17.59,17.38,17.54,9570000.0,17.38,17.59,17.38,17.54,9570000.0
2014-02-04 10:30:00,17.55,17.7,17.51,17.53,8558000.0,17.55,17.7,17.51,17.53,8558000.0
2014-02-04 11:00:00,17.52,17.65,17.51,17.55,4262000.0,17.52,17.65,17.51,17.55,4262000.0
2014-02-04 11:30:00,17.55,17.56,17.46,17.52,3546000.0,17.55,17.56,17.46,17.52,3546000.0
2014-02-04 12:00:00,17.51,17.53,17.42,17.43,3098000.0,17.51,17.53,17.42,17.43,3098000.0
2014-02-04 12:30:00,17.43,17.52,17.43,17.51,2934000.0,17.43,17.52,17.43,17.51,2934000.0
2014-02-04 13:00:00,17.5,17.55,17.43,17.45,4788000.0,17.5,17.55,17.43,17.45,4788000.0
2014-02-04 13:30:00,17.46,17.47,17.37,17.39,2722000.0,17.46,17.47,17.37,17.39,2722000.0
2014-02-04 14:00:00,17.39,17.41,17.35,17.38,3254000.0,17.39,17.41,17.35,17.38,3254000.0
2014-02-04 14:30:00,17.38,17.5,17.36,17.5,3022000.0,17.38,17.5,17.36,17.5,3022000.0
2014-02-04 15:00:00,17.5,17.53,17.35,17.35,2560000.0,17.5,17.53,17.35,17.35,2560000.0
2014-02-04 15:30:00,17.36,17.47,17.33,17.4,5694000.0,17.36,17.47,17.33,17.4,5694000.0
2014-02-05 09:30:00,17.28,17.34,17.15,17.18,9118000.0,17.28,17.34,17.15,17.18,9118000.0
2014-02-05 10:00:00,17.18,17.27,16.89,17.04,13590000.0,17.18,17.27,16.89,17.04,13590000.0
2014-02-05 10:30:00,17.06,17.11,16.98,17.09,6886000.0,17.06,17.11,16.98,17.09,6886000.0
2014-02-05 11:00:00,17.08,17.22,16.98,17.19,5202000.0,17.08,17.22,16.98,17.19,5202000.0
2014-02-05 11:30:00,17.2,17.25,17.17,17.22,3590000.0,17.2,17.25,17.17,17.22,3590000.0
2014-02-05 12:00:00,17.22,17.26,17.16,17.21,2800000.0,17.22,17.26,17.16,17.21,2800000.0
2014-02-05 12:30:00,17.2,17.26,17.2,17.24,1454000.0,17.2,17.26,17.2,17.24,1454000.0
2014-02-05 13:00:00,17.25,17.34,17.23,17.27,3636000.0,17.25,17.34,17.23,17.27,3636000.0
2014-02-05 13:30:00,17.26,17.39,17.26,17.33,3982000.0,17.26,17.39,17.26,17.33,3982000.0
2014-02-05 14:00:00,17.34,17.47,17.31,17.46,4224000.0,17.34,17.47,17.31,17.46,4224000.0
2014-02-05 14:30:00,17.45,17.47,17.34,17.35,3964000.0,17.45,17.47,17.34,17.35,3964000.0
2014-02-05 15:00:00,17.35,17.39,17.33,17.39,2094000.0,17.35,17.39,17.33,17.39,2094000.0
2014-02-05 15:30:00,17.39,17.4,17.3,17.32,5580000.0,17.39,17.4,17.3,17.32,5580000.0
2014-02-06 09:30:00,17.41,17.57,17.37,17.53,8268000.0,17.41,17.57,17.37,17.53,8268000.0
2014-02-06 10:00:00,17.54,17.6,17.51,17.55,4206000.0,17.54,17.6,17.51,17.55,4206000.0
2014-02-06 10:30:00,17.54,17.58,17.53,17.55,3844000.0,17.54,17.58,17.53,17.55,3844000.0
2014-02-06 11:00:00,17.55,17.61,17.54,17.58,3920000.0,17.55,17.61,17.54,17.58,3920000.0
2014-02-06 11:30:00,17.58,17.69,17.58,17.64,5578000.0,17.58,17.69,17.58,17.64,5578000.0
2014-02-06 12:00:00,17.64,17.67,17.63,17.67,3218000.0,17.64,17.67,17.63,17.67,3218000.0
2014-02-06 12:30:00,17.67,17.68,17.64,17.64,2692000.0,17.67,17.68,17.64,17.64,2692000.0
2014-02-06 13:00:00,17.64,17.67,17.6,17.62,2178000.0,17.64,17.67,17.6,17.62,2178000.0
2014-02-06 13:30:00,17.63,17.65,17.61,17.63,1164000.0,17.63,17.65,17.61,17.63,1164000.0
2014-02-06 14:00:00,17.63,17.72,17.63,17.68,3598000.0,17.63,17.72,17.63,17.68,3598000.0
2014-02-06 14:30:00,17.68,17.7,17.64,17.69,1926000.0,17.68,17.7,17.64,17.69,1926000.0
2014-02-06 15:00:00,17.68,17.7,17.66,17.68,2458000.0,17.68,17.7,17.66,17.68,2458000.0
2014-02-06 15:30:00,17.68,17.74,17.65,17.72,7716000.0,17.68,17.74,17.65,17.72,7716000.0
2014-02-07 09:30:00,17.95,17.95,17.74,17.81,11138000.0,17.95,17.95,17.74,17.81,11138000.0
2014-02-07 10:00:00,17.8,17.83,17.62,17.66,8556000.0,17.8,17.83,17.62,17.66,8556000.0
2014-02-07 10:30:00,17.65,17.73,17.63,17.73,5842000.0,17.65,17.73,17.63,17.73,5842000.0
2014-02-07 11:00:00,17.73,17.75,17.7,17.72,4060000.0,17.73,17.75,17.7,17.72,4060000.0
2014-02-07 11:30:00,17.72,17.8,17.71,17.77,3802000.0,17.72,17.8,17.71,17.77,3802000.0
2014-02-07 12:00:00,17.77,17.8,17.75,17.75,2720000.0,17.77,17.8,17.75,17.75,2720000.0
2014-02-07 12:30:00,17.76,17.84,17.75,17.84,2328000.0,17.76,17.84,17.75,17.84,2328000.0
2014-02-07 13:00:00,17.83,17.93,17.83,17.87,2682000.0,17.83,17.93,17.83,17.87,2682000.0
2014-02-07 13:30:00,17.87,17.93,17.87,17.92,3314000.0,17.87,17.93,17.87,17.92,3314000.0
2014-02-07 14:00:00,17.91,17.94,17.9,17.92,2134000.0,17.91,17.94,17.9,17.92,2134000.0
2014-02-07 14:30:00,17.92,17.98,17.92,17.92,2762000.0,17.92,17.98,17.92,17.92,2762000.0
2014-02-07 15:00:00,17.92,17.98,17.91,17.98,3990000.0,17.92,17.98,17.91,17.98,3990000.0
2014-02-07 15:30:00,17.98,18.09,17.98,18.05,11808000.0,17.98,18.09,17.98,18.05,11808000.0
2014-02-10 09:30:00,18.08,18.25,18.02,18.14,9690000.0,18.08,18.25,18.02,18.14,9690000.0
2014-02-10 10:00:00,18.15,18.18,18.08,18.14,4226000.0,18.15,18.18,18.08,18.14,4226000.0
2014-02-10 10:30:00,18.13,18.15,17.97,18.06,5480000.0,18.13,18.15,17.97,18.06,5480000.0
2014-02-10 11:00:00,18.06,18.17,18.04,18.16,5492000.0,18.06,18.17,18.04,18.16,5492000.0
2014-02-10 11:30:00,18.15,18.21,18.08,18.18,2330000.0,18.15,18.21,18.08,18.18,2330000.0
2014-02-10 12:00:00,18.18,18.18,18.11,18.11,2030000.0,18.18,18.18,18.11,18.11,2030000.0
2014-02-10 12:30:00,18.12,18.16,18.09,18.1,2242000.0,18.12,18.16,18.09,18.1,2242000.0
2014-02-10 13:00:00,18.09,18.11,18.03,18.03,2434000.0,18.09,18.11,18.03,18.03,2434000.0
2014-02-10 13:30:00,18.03,18.07,18.01,18.02,2030000.0,18.03,18.07,18.01,18.02,2030000.0
2014-02-10 14:00:00,18.03,18.11,18.02,18.07,2178000.0,18.03,18.11,18.02,18.07,2178000.0
2014-02-10 14:30:00,18.07,18.17,18.07,18.09,3158000.0,18.07,18.17,18.07,18.09,3158000.0
2014-02-10 15:00:00,18.09,18.1,18.03,18.03,2270000.0,18.09,18.1,18.03,18.03,2270000.0
2014-02-10 15:30:00,18.03,18.05,17.99,18.04,5600000.0,18.03,18.05,17.99,18.04,5600000.0
2014-02-11 09:30:00,18.09,18.14,17.95,18.02,7266000.0,18.09,18.14,17.95,18.02,7266000.0
2014-02-11 10:00:00,18.01,18.02,17.93,17.94,4278000.0,18.01,18.02,17.93,17.94,4278000.0
2014-02-11 10:30:00,17.94,17.98,17.91,17.94,3490000.0,17.94,17.98,17.91,17.94,3490000.0
2014-02-11 11:00:00,17.95,17.96,17.84,17.86,5586000.0,17.95,17.96,17.84,17.86,5586000.0
2014-02-11 11:30:00,17.86,17.91,17.81,17.91,3764000.0,17.86,17.91,17.81,17.91,3764000.0
2014-02-11 12:00:00,17.91,17.93,17.87,17.92,2230000.0,17.91,17.93,17.87,17.92,2230000.0
2014-02-11 12:30:00,17.91,18.0,17.9,17.99,2514000.0,17.91,18.0,17.9,17.99,2514000.0
2014-02-11 13:00:00,18.0,18.08,18.0,18.08,2586000.0,18.0,18.08,18.0,18.08,2586000.0
2014-02-11 13:30:00,18.08,18.11,18.01,18.01,3394000.0,18.08,18.11,18.01,18.01,3394000.0
2014-02-11 14:00:00,18.02,18.06,18.01,18.05,2420000.0,18.02,18.06,18.01,18.05,2420000.0
2014-02-11 14:30:00,18.05,18.15,18.05,18.14,2868000.0,18.05,18.15,18.05,18.14,2868000.0
2014-02-11 15:00:00,18.14,18.18,18.11,18.11,3030000.0,18.14,18.18,18.11,18.11,3030000.0
2014-02-11 15:30:00,18.11,18.12,18.06,18.09,6536000.0,18.11,18.12,18.06,18.09,6536000.0
2014-02-12 09:30:00,17.82,17.89,17.75,17.79,14996000.0,17.82,17.89,17.75,17.79,14996000.0
2014-02-12 10:00:00,17.78,17.8,17.52,17.53,16972000.0,17.78,17.8,17.52,17.53,16972000.0
2014-02-12 10:30:00,17.53,17.56,17.32,17.33,14822000.0,17.53,17.56,17.32,17.33,14822000.0
2014-02-12 11:00:00,17.32,17.51,17.32,17.42,11780000.0,17.32,17.51,17.32,17.42,11780000.0
2014-02-12 11:30:00,17.42,17.51,17.38,17.41,5306000.0,17.42,17.51,17.38,17.41,5306000.0
2014-02-12 12:00:00,17.4,17.46,17.39,17.45,4654000.0,17.4,17.46,17.39,17.45,4654000.0
2014-02-12 12:30:00,17.45,17.5,17.4,17.43,3828000.0,17.45,17.5,17.4,17.43,3828000.0
2014-02-12 13:00:00,17.43,17.49,17.4,17.46,4094000.0,17.43,17.49,17.4,17.46,4094000.0
2014-02-12 13:30:00,17.46,17.54,17.44,17.46,4986000.0,17.46,17.54,17.44,17.46,4986000.0
2014-02-12 14:00:00,17.48,17.52,17.43,17.43,3220000.0,17.48,17.52,17.43,17.43,3220000.0
2014-02-12 14:30:00,17.43,17.44,17.38,17.42,4162000.0,17.43,17.44,17.38,17.42,4162000.0
2014-02-12 15:00:00,17.41,17.43,17.37,17.39,4338000.0,17.41,17.43,17.37,17.39,4338000.0
2014-02-12 15:30:00,17.4,17.47,17.39,17.46,10506000.0,17.4,17.47,17.39,17.46,10506000.0
2014-02-13 09:30:00,17.39,17.64,17.33,17.57,12854000.0,17.39,17.64,17.33,17.57,12854000.0
2014-02-13 10:00:00,17.57,17.61,17.51,17.53,7562000.0,17.57,17.61,17.51,17.53,7562000.0
2014-02-13 10:30:00,17.53,17.72,17.52,17.71,6488000.0,17.53,17.72,17.52,17.71,6488000.0
2014-02-13 11:00:00,17.71,17.77,17.7,17.71,5970000.0,17.71,17.77,17.7,17.71,5970000.0
2014-02-13 11:30:00,17.7,17.76,17.7,17.73,2900000.0,17.7,17.76,17.7,17.73,2900000.0
2014-02-13 12:00:00,17.72,17.73,17.68,17.71,3008000.0,17.72,17.73,17.68,17.71,3008000.0
2014-02-13 12:30:00,17.71,17.72,17.64,17.69,2768000.0,17.71,17.72,17.64,17.69,2768000.0
2014-02-13 13:00:00,17.7,17.71,17.67,17.7,3054000.0,17.7,17.71,17.67,17.7,3054000.0
2014-02-13 13:30:00,17.7,17.79,17.68,17.79,2342000.0,17.7,17.79,17.68,17.79,2342000.0
2014-02-13 14:00:00,17.79,17.83,17.77,17.8,3678000.0,17.79,17.83,17.77,17.8,3678000.0
2014-02-13 14:30:00,17.8,17.85,17.78,17.83,2458000.0,17.8,17.85,17.78,17.83,2458000.0
2014-02-13 15:00:00,17.84,17.84,17.78,17.8,2410000.0,17.84,17.84,17.78,17.8,2410000.0
2014-02-13 15:30:00,17.81,17.86,17.79,17.86,7760000.0,17.81,17.86,17.79,17.86,7760000.0
2014-02-14 09:30:00,17.96,17.97,17.71,17.74,9286000.0,17.96,17.97,17.71,17.74,9286000.0
2014-02-14 10:00:00,17.74,17.77,17.67,17.71,5024000.0,17.74,17.77,17.67,17.71,5024000.0
2014-02-14 10:30:00,17.72,17.8,17.71,17.74,3484000.0,17.72,17.8,17.71,17.74,3484000.0
2014-02-14 11:00:00,17.72,17.74,17.67,17.68,3480000.0,17.72,17.74,17.67,17.68,3480000.0
2014-02-14 11:30:00,17.69,17.85,17.69,17.79,5082000.0,17.69,17.85,17.69,17.79,5082000.0
2014-02-14 12:00:00,17.79,17.81,17.78,17.79,2432000.0,17.79,17.81,17.78,17.79,2432000.0
2014-02-14 12:30:00,17.79,17.92,17.78,17.85,3900000.0,17.79,17.92,17.78,17.85,3900000.0
2014-02-14 13:00:00,17.85,17.85,17.79,17.82,3414000.0,17.85,17.85,17.79,17.82,3414000.0
2014-02-14 13:30:00,17.83,17.86,17.82,17.84,2160000.0,17.83,17.86,17.82,17.84,2160000.0
2014-02-14 14:00:00,17.85,17.89,17.83,17.89,3546000.0,17.85,17.89,17.83,17.89,3546000.0
2014-02-14 14:30:00,17.89,17.94,17.87,17.93,2396000.0,17.89,17.94,17.87,17.93,2396000.0
2014-02-14 15:00:00,17.93,17.94,17.83,17.83,2378000.0,17.93,17.94,17.83,17.83,2378000.0
2014-02-14 15:30:00,17.83,17.87,17.8,17.85,7338000.0,17.83,17.87,17.8,17.85,7338000.0
2014-02-18 09:30:00,17.76,17.79,17.51,17.51,15698000.0,17.76,17.79,17.51,17.51,15698000.0
2014-02-18 10:00:00,17.51,17.68,17.5,17.66,9632000.0,17.51,17.68,17.5,17.66,9632000.0
2014-02-18 10:30:00,17.67,17.76,17.63,17.68,7534000.0,17.67,17.76,17.63,17.68,7534000.0
2014-02-18 11:00:00,17.68,17.7,17.56,17.58,8524000.0,17.68,17.7,17.56,17.58,8524000.0
2014-02-18 11:30:00,17.59,17.6,17.47,17.48,9100000.0,17.59,17.6,17.47,17.48,9100000.0
2014-02-18 12:00:00,17.48,17.6,17.48,17.59,3404000.0,17.48,17.6,17.48,17.59,3404000.0
2014-02-18 12:30:00,17.58,17.59,17.53,17.57,2826000.0,17.58,17.59,17.53,17.57,2826000.0
2014-02-18 13:00:00,17.56,17.59,17.53,17.58,2062000.0,17.56,17.59,17.53,17.58,2062000.0
2014-02-18 13:30:00,17.58,17.59,17.54,17.58,2998000.0,17.58,17.59,17.54,17.58,2998000.0
2014-02-18 14:00:00,17.58,17.61,17.56,17.59,3510000.0,17.58,17.61,17.56,17.59,3510000.0
2014-02-18 14:30:00,17.6,17.67,17.58,17.63,3120000.0,17.6,17.67,17.58,17.63,3120000.0
2014-02-18 15:00:00,17.63,17.68,17.61,17.68,2650000.0,17.63,17.68,17.61,17.68,2650000.0
2014-02-18 15:30:00,17.67,17.69,17.63,17.68,6670000.0,17.67,17.69,17.63,17.68,6670000.0
2014-02-19 09:30:00,17.61,17.73,17.55,17.61,9020000.0,17.61,17.73,17.55,17.61,9020000.0
2014-02-19 10:00:00,17.61,17.62,17.51,17.57,6382000.0,17.61,17.62,17.51,17.57,6382000.0
2014-02-19 10:30:00,17.58,17.59,17.42,17.42,9870000.0,17.58,17.59,17.42,17.42,9870000.0
2014-02-19 11:00:00,17.42,17.47,17.38,17.39,6790000.0,17.42,17.47,17.38,17.39,6790000.0
2014-02-19 11:30:00,17.39,17.41,17.33,17.33,7688000.0,17.39,17.41,17.33,17.33,7688000.0
2014-02-19 12:00:00,17.33,17.38,17.31,17.32,4540000.0,17.33,17.38,17.31,17.32,4540000.0
2014-02-19 12:30:00,17.32,17.41,17.32,17.4,2242000.0,17.32,17.41,17.32,17.4,2242000.0
2014-02-19 13:00:00,17.4,17.45,17.38,17.43,2226000.0,17.4,17.45,17.38,17.43,2226000.0
2014-02-19 13:30:00,17.43,17.46,17.39,17.41,1696000.0,17.43,17.46,17.39,17.41,1696000.0
2014-02-19 14:00:00,17.42,17.5,17.4,17.47,3122000.0,17.42,17.5,17.4,17.47,3122000.0
2014-02-19 14:30:00,17.47,17.48,17.36,17.39,1922000.0,17.47,17.48,17.36,17.39,1922000.0
2014-02-19 15:00:00,17.38,17.41,17.34,17.34,2256000.0,17.38,17.41,17.34,17.34,2256000.0
2014-02-19 15:30:00,17.34,17.37,17.31,17.37,6638000.0,17.34,17.37,17.31,17.37,6638000.0
2014-02-20 09:30:00,17.37,17.44,17.22,17.38,10128000.0,17.37,17.44,17.22,17.38,10128000.0
2014-02-20 10:00:00,17.38,17.51,17.33,17.42,7888000.0,17.38,17.51,17.33,17.42,7888000.0
2014-02-20 10:30:00,17.41,17.47,17.38,17.4,4172000.0,17.41,17.47,17.38,17.4,4172000.0
2014-02-20 11:00:00,17.41,17.5,17.4,17.45,2446000.0,17.41,17.5,17.4,17.45,2446000.0
2014-02-20 11:30:00,17.45,17.48,17.39,17.41,5686000.0,17.45,17.48,17.39,17.41,5686000.0
2014-02-20 12:00:00,17.41,17.42,17.3,17.38,4994000.0,17.41,17.42,17.3,17.38,4994000.0
2014-02-20 12:30:00,17.38,17.42,17.35,17.36,2210000.0,17.38,17.42,17.35,17.36,2210000.0
2014-02-20 13:00:00,17.36,17.43,17.36,17.4,1690000.0,17.36,17.43,17.36,17.4,1690000.0
2014-02-20 13:30:00,17.41,17.48,17.4,17.47,2502000.0,17.41,17.48,17.4,17.47,2502000.0
2014-02-20 14:00:00,17.47,17.52,17.45,17.47,4014000.0,17.47,17.52,17.45,17.47,4014000.0
2014-02-20 14:30:00,17.48,17.49,17.46,17.49,2074000.0,17.48,17.49,17.46,17.49,2074000.0
2014-02-20 15:00:00,17.49,17.5,17.46,17.47,2262000.0,17.49,17.5,17.46,17.47,2262000.0
2014-02-20 15:30:00,17.47,17.52,17.46,17.49,5044000.0,17.47,17.52,17.46,17.49,5044000.0
2014-02-21 09:30:00,17.61,17.71,17.57,17.67,16194000.0,17.61,17.71,17.57,17.67,16194000.0
2014-02-21 10:00:00,17.67,17.69,17.58,17.58,6522000.0,17.67,17.69,17.58,17.58,6522000.0
2014-02-21 10:30:00,17.59,17.62,17.52,17.55,5672000.0,17.59,17.62,17.52,17.55,5672000.0
2014-02-21 11:00:00,17.55,17.62,17.54,17.57,4562000.0,17.55,17.62,17.54,17.57,4562000.0
2014-02-21 11:30:00,17.58,17.59,17.46,17.48,5052000.0,17.58,17.59,17.46,17.48,5052000.0
2014-02-21 12:00:00,17.49,17.49,17.43,17.43,3138000.0,17.49,17.49,17.43,17.43,3138000.0
2014-02-21 12:30:00,17.44,17.44,17.39,17.39,2776000.0,17.44,17.44,17.39,17.39,2776000.0
2014-02-21 13:00:00,17.4,17.45,17.38,17.44,3736000.0,17.4,17.45,17.38,17.44,3736000.0
2014-02-21 13:30:00,17.44,17.44,17.39,17.42,1792000.0,17.44,17.44,17.39,17.42,1792000.0
2014-02-21 14:00:00,17.41,17.43,17.36,17.38,4766000.0,17.41,17.43,17.36,17.38,4766000.0
2014-02-21 14:30:00,17.38,17.38,17.35,17.37,3356000.0,17.38,17.38,17.35,17.37,3356000.0
2014-02-21 15:00:00,17.37,17.42,17.37,17.42,3302000.0,17.37,17.42,17.37,17.42,3302000.0
2014-02-21 15:30:00,17.42,17.42,17.34,17.35,6144000.0,17.42,17.42,17.34,17.35,6144000.0
2014-02-24 09:30:00,17.27,17.45,17.16,17.44,9496000.0,17.27,17.45,17.16,17.44,9496000.0
2014-02-24 10:00:00,17.44,17.49,17.43,17.48,4872000.0,17.44,17.49,17.43,17.48,4872000.0
2014-02-24 10:30:00,17.48,17.54,17.45,17.52,5034000.0,17.48,17.54,17.45,17.52,5034000.0
2014-02-24 11:00:00,17.52,17.57,17.52,17.57,3722000.0,17.52,17.57,17.52,17.57,3722000.0
2014-02-24 11:30:00,17.57,17.57,17.52,17.55,3990000.0,17.57,17.57,17.52,17.55,3990000.0
2014-02-24 12:00:00,17.55,17.59,17.54,17.56,2380000.0,17.55,17.59,17.54,17.56,2380000.0
2014-02-24 12:30:00,17.55,17.57,17.51,17.53,1338000.0,17.55,17.57,17.51,17.53,1338000.0
2014-02-24 13:00:00,17.53,17.59,17.52,17.57,1638000.0,17.53,17.59,17.52,17.57,1638000.0
2014-02-24 13:30:00,17.57,17.6,17.56,17.57,1206000.0,17.57,17.6,17.56,17.57,1206000.0
2014-02-24 14:00:00,17.57,17.62,17.57,17.62,2588000.0,17.57,17.62,17.57,17.62,2588000.0
2014-02-24 14:30:00,17.62,17.64,17.61,17.62,2264000.0,17.62,17.64,17.61,17.62,2264000.0
2014-02-24 15:00:00,17.63,17.65,17.58,17.58,3446000.0,17.63,17.65,17.58,17.58,3446000.0
2014-02-24 15:30:00,17.58,17.65,17.56,17.59,9066000.0,17.58,17.65,17.56,17.59,9066000.0
2014-02-25 09:30:00,17.65,17.74,17.58,17.66,7538000.0,17.65,17.74,17.58,17.66,7538000.0
2014-02-25 10:00:00,17.66,17.83,17.59,17.78,6480000.0,17.66,17.83,17.59,17.78,6480000.0
2014-02-25 10:30:00,17.78,17.94,17.73,17.93,7826000.0,17.78,17.94,17.73,17.93,7826000.0
2014-02-25 11:00:00,17.93,18.05,17.93,18.01,8944000.0,17.93,18.05,17.93,18.01,8944000.0
2014-02-25 11:30:00,18.01,18.02,17.92,17.92,5548000.0,18.01,18.02,17.92,17.92,5548000.0
2014-02-25 12:00:00,17.92,17.98,17.88,17.92,3114000.0,17.92,17.98,17.88,17.92,3114000.0
2014-02-25 12:30:00,17.92,17.95,17.91,17.95,1668000.0,17.92,17.95,17.91,17.95,1668000.0
2014-02-25 13:00:00,17.95,17.99,17.94,17.97,1388000.0,17.95,17.99,17.94,17.97,1388000.0
2014-02-25 13:30:00,17.97,17.98,17.92,17.94,2070000.0,17.97,17.98,17.92,17.94,2070000.0
2014-02-25 14:00:00,17.93,17.99,17.89,17.92,2954000.0,17.93,17.99,17.89,17.92,2954000.0
2014-02-25 14:30:00,17.92,17.95,17.9,17.92,2064000.0,17.92,17.95,17.9,17.92,2064000.0
2014-02-25 15:00:00,17.92,17.92,17.83,17.86,3242000.0,17.92,17.92,17.83,17.86,3242000.0
2014-02-25 15:30:00,17.86,17.93,17.85,17.92,5486000.0,17.86,17.93,17.85,17.92,5486000.0
2014-02-26 09:30:00,17.99,18.1,17.89,17.96,7470000.0,17.99,18.1,17.89,17.96,7470000.0
2014-02-26 10:00:00,17.97,18.16,17.97,18.16,8258000.0,17.97,18.16,17.97,18.16,8258000.0
2014-02-26 10:30:00,18.16,18.17,18.09,18.13,6148000.0,18.16,18.17,18.09,18.13,6148000.0
2014-02-26 11:00:00,18.13,18.21,18.12,18.2,3882000.0,18.13,18.21,18.12,18.2,3882000.0
2014-02-26 11:30:00,18.2,18.24,18.19,18.21,3632000.0,18.2,18.24,18.19,18.21,3632000.0
2014-02-26 12:00:00,18.21,18.21,18.16,18.2,1986000.0,18.21,18.21,18.16,18.2,1986000.0
2014-02-26 12:30:00,18.2,18.23,18.13,18.13,2326000.0,18.2,18.23,18.13,18.13,2326000.0
2014-02-26 13:00:00,18.13,18.14,18.09,18.11,2004000.0,18.13,18.14,18.09,18.11,2004000.0
2014-02-26 13:30:00,18.11,18.14,18.08,18.09,2720000.0,18.11,18.14,18.08,18.09,2720000.0
2014-02-26 14:00:00,18.1,18.11,17.86,17.87,4938000.0,18.1,18.11,17.86,17.87,4938000.0
2014-02-26 14:30:00,17.88,17.96,17.86,17.95,2832000.0,17.88,17.96,17.86,17.95,2832000.0
2014-02-26 15:00:00,17.96,17.98,17.91,17.94,3116000.0,17.96,17.98,17.91,17.94,3116000.0
2014-02-26 15:30:00,17.95,18.01,17.93,17.99,5092000.0,17.95,18.01,17.93,17.99,5092000.0
2014-02-27 09:30:00,17.89,18.01,17.86,17.96,6810000.0,17.89,18.01,17.86,17.96,6810000.0
2014-02-27 10:00:00,17.97,17.99,17.8,17.81,5728000.0,17.97,17.99,17.8,17.81,5728000.0
2014-02-27 10:30:00,17.81,17.89,17.78,17.88,6450000.0,17.81,17.89,17.78,17.88,6450000.0
2014-02-27 11:00:00,17.88,17.91,17.84,17.89,2950000.0,17.88,17.91,17.84,17.89,2950000.0
2014-02-27 11:30:00,17.89,17.89,17.8,17.82,4484000.0,17.89,17.89,17.8,17.82,4484000.0
2014-02-27 12:00:00,17.83,17.89,17.82,17.87,1468000.0,17.83,17.89,17.82,17.87,1468000.0
2014-02-27 12:30:00,17.86,17.92,17.83,17.91,2030000.0,17.86,17.92,17.83,17.91,2030000.0
2014-02-27 13:00:00,17.91,17.98,17.88,17.97,1750000.0,17.91,17.98,17.88,17.97,1750000.0
2014-02-27 13:30:00,17.97,17.99,17.95,17.97,1858000.0,17.97,17.99,17.95,17.97,1858000.0
2014-02-27 14:00:00,17.97,18.0,17.94,17.94,2156000.0,17.97,18.0,17.94,17.94,2156000.0
2014-02-27 14:30:00,17.95,17.99,17.94,17.96,1802000.0,17.95,17.99,17.94,17.96,1802000.0
2014-02-27 15:00:00,17.96,17.99,17.93,17.97,2748000.0,17.96,17.99,17.93,17.97,2748000.0
2014-02-27 15:30:00,17.98,18.03,17.94,17.99,6768000.0,17.98,18.03,17.94,17.99,6768000.0
2014-02-28 09:30:00,18.03,18.23,18.0,18.16,9548000.0,18.03,18.23,18.0,18.16,9548000.0
2014-02-28 10:00:00,18.15,18.25,18.14,18.24,4798000.0,18.15,18.25,18.14,18.24,4798000.0
2014-02-28 10:30:00,18.24,18.29,18.23,18.28,9784000.0,18.24,18.29,18.23,18.28,9784000.0
2014-02-28 11:00:00,18.28,18.29,18.17,18.17,4684000.0,18.28,18.29,18.17,18.17,4684000.0
2014-02-28 11:30:00,18.17,18.24,18.14,18.22,2528000.0,18.17,18.24,18.14,18.22,2528000.0
2014-02-28 12:00:00,18.24,18.24,18.21,18.21,1390000.0,18.24,18.24,18.21,18.21,1390000.0
2014-02-28 12:30:00,18.21,18.22,18.14,18.16,2248000.0,18.21,18.22,18.14,18.16,2248000.0
2014-02-28 13:00:00,18.16,18.17,18.13,18.15,1950000.0,18.16,18.17,18.13,18.15,1950000.0
2014-02-28 13:30:00,18.16,18.19,18.15,18.17,2386000.0,18.16,18.19,18.15,18.17,2386000.0
2014-02-28 14:00:00,18.17,18.17,18.1,18.13,1708000.0,18.17,18.17,18.1,18.13,1708000.0
2014-02-28 14:30:00,18.12,18.13,17.97,17.99,3024000.0,18.12,18.13,17.97,17.99,3024000.0
2014-02-28 15:00:00,18.0,18.0,17.85,17.98,4790000.0,18.0,18.0,17.85,17.98,4790000.0
2014-02-28 15:30:00,17.98,18.12,17.98,18.11,7162000.0,17.98,18.12,17.98,18.11,7162000.0
2014-03-03 09:30:00,17.93,18.05,17.9,17.98,7266000.0,17.93,18.05,17.9,17.98,7266000.0
2014-03-03 10:00:00,17.98,18.01,17.83,17.9,5380000.0,17.98,18.01,17.83,17.9,5380000.0
2014-03-03 10:30:00,17.9,17.94,17.85,17.94,4208000.0,17.9,17.94,17.85,17.94,4208000.0
2014-03-03 11:00:00,17.94,17.94,17.87,17.9,2824000.0,17.94,17.94,17.87,17.9,2824000.0
2014-03-03 11:30:00,17.91,17.92,17.8,17.81,2348000.0,17.91,17.92,17.8,17.81,2348000.0
2014-03-03 12:00:00,17.8,17.83,17.72,17.78,3702000.0,17.8,17.83,17.72,17.78,3702000.0
2014-03-03 12:30:00,17.78,17.87,17.77,17.86,1698000.0,17.78,17.87,17.77,17.86,1698000.0
2014-03-03 13:00:00,17.86,17.92,17.85,17.88,2062000.0,17.86,17.92,17.85,17.88,2062000.0
2014-03-03 13:30:00,17.88,17.91,17.85,17.9,1232000.0,17.88,17.91,17.85,17.9,1232000.0
2014-03-03 14:00:00,17.9,17.93,17.88,17.9,1576000.0,17.9,17.93,17.88,17.9,1576000.0
2014-03-03 14:30:00,17.9,17.99,17.88,17.96,2084000.0,17.9,17.99,17.88,17.96,2084000.0
2014-03-03 15:00:00,17.96,17.99,17.87,17.9,2082000.0,17.96,17.99,17.87,17.9,2082000.0
2014-03-03 15:30:00,17.9,18.0,17.89,17.99,5032000.0,17.9,18.0,17.89,17.99,5032000.0
2014-03-04 09:30:00,18.2,18.23,18.12,18.18,7344000.0,18.2,18.23,18.12,18.18,7344000.0
2014-03-04 10:00:00,18.18,18.23,18.14,18.2,3946000.0,18.18,18.23,18.14,18.2,3946000.0
2014-03-04 10:30:00,18.2,18.28,18.19,18.27,3534000.0,18.2,18.28,18.19,18.27,3534000.0
2014-03-04 11:00:00,18.27,18.28,18.22,18.24,5438000.0,18.27,18.28,18.22,18.24,5438000.0
2014-03-04 11:30:00,18.24,18.24,18.17,18.2,3494000.0,18.24,18.24,18.17,18.2,3494000.0
2014-03-04 12:00:00,18.2,18.24,18.2,18.24,2918000.0,18.2,18.24,18.2,18.24,2918000.0
2014-03-04 12:30:00,18.24,18.24,18.2,18.21,1078000.0,18.24,18.24,18.2,18.21,1078000.0
2014-03-04 13:00:00,18.2,18.21,18.18,18.2,1900000.0,18.2,18.21,18.18,18.2,1900000.0
2014-03-04 13:30:00,18.2,18.24,18.17,18.19,1574000.0,18.2,18.24,18.17,18.19,1574000.0
2014-03-04 14:00:00,18.19,18.2,18.16,18.17,1604000.0,18.19,18.2,18.16,18.17,1604000.0
2014-03-04 14:30:00,18.17,18.19,18.13,18.17,1786000.0,18.17,18.19,18.13,18.17,1786000.0
2014-03-04 15:00:00,18.17,18.22,18.17,18.2,1922000.0,18.17,18.22,18.17,18.2,1922000.0
2014-03-04 15:30:00,18.2,18.21,18.16,18.2,4266000.0,18.2,18.21,18.16,18.2,4266000.0
2014-03-05 09:30:00,18.21,18.47,18.2,18.42,11882000.0,18.21,18.47,18.2,18.42,11882000.0
2014-03-05 10:00:00,18.43,18.55,18.38,18.52,8270000.0,18.43,18.55,18.38,18.52,8270000.0
2014-03-05 10:30:00,18.52,18.56,18.46,18.49,4746000.0,18.52,18.56,18.46,18.49,4746000.0
2014-03-05 11:00:00,18.49,18.54,18.42,18.42,3092000.0,18.49,18.54,18.42,18.42,3092000.0
2014-03-05 11:30:00,18.43,18.53,18.41,18.52,2462000.0,18.43,18.53,18.41,18.52,2462000.0
2014-03-05 12:00:00,18.51,18.54,18.49,18.53,1794000.0,18.51,18.54,18.49,18.53,1794000.0
2014-03-05 12:30:00,18.52,18.58,18.5,18.58,3142000.0,18.52,18.58,18.5,18.58,3142000.0
2014-03-05 13:00:00,18.57,18.63,18.56,18.56,3888000.0,18.57,18.63,18.56,18.56,3888000.0
2014-03-05 13:30:00,18.57,18.62,18.56,18.6,2342000.0,18.57,18.62,18.56,18.6,2342000.0
2014-03-05 14:00:00,18.6,18.64,18.56,18.57,2784000.0,18.6,18.64,18.56,18.57,2784000.0
2014-03-05 14:30:00,18.58,18.61,18.55,18.61,2994000.0,18.58,18.61,18.55,18.61,2994000.0
2014-03-05 15:00:00,18.61,18.61,18.55,18.6,2324000.0,18.61,18.61,18.55,18.6,2324000.0
2014-03-05 15:30:00,18.59,18.62,18.57,18.61,7670000.0,18.59,18.62,18.57,18.61,7670000.0
2014-03-06 09:30:00,18.7,18.77,18.59,18.59,11858000.0,18.7,18.77,18.59,18.59,11858000.0
2014-03-06 10:00:00,18.59,18.61,18.47,18.49,5658000.0,18.59,18.61,18.47,18.49,5658000.0
2014-03-06 10:30:00,18.49,18.63,18.45,18.61,5850000.0,18.49,18.63,18.45,18.61,5850000.0
2014-03-06 11:00:00,18.61,18.62,18.51,18.59,2738000.0,18.61,18.62,18.51,18.59,2738000.0
2014-03-06 11:30:00,18.59,18.66,18.59,18.62,1698000.0,18.59,18.66,18.59,18.62,1698000.0
2014-03-06 12:00:00,18.62,18.64,18.59,18.63,1200000.0,18.62,18.64,18.59,18.63,1200000.0
2014-03-06 12:30:00,18.62,18.67,18.62,18.63,2090000.0,18.62,18.67,18.62,18.63,2090000.0
2014-03-06 13:00:00,18.64,18.66,18.61,18.62,1262000.0,18.64,18.66,18.61,18.62,1262000.0
2014-03-06 13:30:00,18.63,18.65,18.55,18.55,2030000.0,18.63,18.65,18.55,18.55,2030000.0
2014-03-06 14:00:00,18.55,18.64,18.52,18.62,1574000.0,18.55,18.64,18.52,18.62,1574000.0
2014-03-06 14:30:00,18.62,18.64,18.6,18.63,1366000.0,18.62,18.64,18.6,18.63,1366000.0
2014-03-06 15:00:00,18.64,18.65,18.6,18.63,1522000.0,18.64,18.65,18.6,18.63,1522000.0
2014-03-06 15:30:00,18.63,18.65,18.6,18.61,5370000.0,18.63,18.65,18.6,18.61,5370000.0
2014-03-07 09:30:00,18.73,18.75,18.51,18.57,7448000.0,18.73,18.75,18.51,18.57,7448000.0
2014-03-07 10:00:00,18.58,18.63,18.55,18.58,3348000.0,18.58,18.63,18.55,18.58,3348000.0
2014-03-07 10:30:00,18.58,18.63,18.56,18.57,2436000.0,18.58,18.63,18.56,18.57,2436000.0
2014-03-07 11:00:00,18.57,18.57,18.48,18.51,2344000.0,18.57,18.57,18.48,18.51,2344000.0
2014-03-07 11:30:00,18.5,18.59,18.48,18.57,1482000.0,18.5,18.59,18.48,18.57,1482000.0
2014-03-07 12:00:00,18.57,18.6,18.54,18.58,2002000.0,18.57,18.6,18.54,18.58,2002000.0
2014-03-07 12:30:00,18.58,18.6,18.54,18.58,1584000.0,18.58,18.6,18.54,18.58,1584000.0
2014-03-07 13:00:00,18.58,18.59,18.56,18.58,1420000.0,18.58,18.59,18.56,18.58,1420000.0
2014-03-07 13:30:00,18.58,18.58,18.54,18.57,1336000.0,18.58,18.58,18.54,18.57,1336000.0
2014-03-07 14:00:00,18.57,18.59,18.5,18.52,1562000.0,18.57,18.59,18.5,18.52,1562000.0
2014-03-07 14:30:00,18.52,18.56,18.5,18.53,1876000.0,18.52,18.56,18.5,18.53,1876000.0
2014-03-07 15:00:00,18.54,18.56,18.52,18.52,2274000.0,18.54,18.56,18.52,18.52,2274000.0
2014-03-07 15:30:00,18.53,18.61,18.51,18.6,4922000.0,18.53,18.61,18.51,18.6,4922000.0
2014-03-10 09:30:00,18.63,18.64,18.51,18.51,3534000.0,18.63,18.64,18.51,18.51,3534000.0
2014-03-10 10:00:00,18.52,18.52,18.39,18.46,4858000.0,18.52,18.52,18.39,18.46,4858000.0
2014-03-10 10:30:00,18.46,18.46,18.35,18.41,2650000.0,18.46,18.46,18.35,18.41,2650000.0
2014-03-10 11:00:00,18.42,18.48,18.39,18.47,2838000.0,18.42,18.48,18.39,18.47,2838000.0
2014-03-10 11:30:00,18.47,18.47,18.44,18.46,1708000.0,18.47,18.47,18.44,18.46,1708000.0
2014-03-10 12:00:00,18.46,18.52,18.46,18.48,1480000.0,18.46,18.52,18.46,18.48,1480000.0
2014-03-10 12:30:00,18.48,18.53,18.43,18.52,2320000.0,18.48,18.53,18.43,18.52,2320000.0
2014-03-10 13:00:00,18.53,18.55,18.48,18.5,1794000.0,18.53,18.55,18.48,18.5,1794000.0
2014-03-10 13:30:00,18.49,18.5,18.44,18.47,2298000.0,18.49,18.5,18.44,18.47,2298000.0
2014-03-10 14:00:00,18.47,18.51,18.45,18.5,1026000.0,18.47,18.51,18.45,18.5,1026000.0
2014-03-10 14:30:00,18.5,18.51,18.47,18.49,1214000.0,18.5,18.51,18.47,18.49,1214000.0
2014-03-10 15:00:00,18.49,18.5,18.44,18.49,1720000.0,18.49,18.5,18.44,18.49,1720000.0
2014-03-10 15:30:00,18.5,18.55,18.47,18.53,3156000.0,18.5,18.55,18.47,18.53,3156000.0
2014-03-11 09:30:00,18.55,18.61,18.41,18.47,4358000.0,18.55,18.61,18.41,18.47,4358000.0
2014-03-11 10:00:00,18.47,18.54,18.44,18.53,2550000.0,18.47,18.54,18.44,18.53,2550000.0
2014-03-11 10:30:00,18.53,18.58,18.53,18.55,2118000.0,18.53,18.58,18.53,18.55,2118000.0
2014-03-11 11:00:00,18.55,18.64,18.55,18.64,2588000.0,18.55,18.64,18.55,18.64,2588000.0
2014-03-11 11:30:00,18.64,18.64,18.57,18.62,3388000.0,18.64,18.64,18.57,18.62,3388000.0
2014-03-11 12:00:00,18.62,18.62,18.51,18.54,2070000.0,18.62,18.62,18.51,18.54,2070000.0
2014-03-11 12:30:00,18.53,18.54,18.51,18.51,2260000.0,18.53,18.54,18.51,18.51,2260000.0
2014-03-11 13:00:00,18.51,18.51,18.45,18.45,1714000.0,18.51,18.51,18.45,18.45,1714000.0
2014-03-11 13:30:00,18.46,18.52,18.44,18.51,1692000.0,18.46,18.52,18.44,18.51,1692000.0
2014-03-11 14:00:00,18.52,18.52,18.43,18.48,2122000.0,18.52,18.52,18.43,18.48,2122000.0
2014-03-11 14:30:00,18.46,18.47,18.4,18.41,2436000.0,18.46,18.47,18.4,18.41,2436000.0
2014-03-11 15:00:00,18.42,18.44,18.36,18.43,2080000.0,18.42,18.44,18.36,18.43,2080000.0
2014-03-11 15:30:00,18.42,18.46,18.37,18.44,4308000.0,18.42,18.46,18.37,18.44,4308000.0
2014-03-12 09:30:00,18.32,18.41,18.18,18.23,5806000.0,18.32,18.41,18.18,18.23,5806000.0
2014-03-12 10:00:00,18.23,18.31,18.22,18.27,3506000.0,18.23,18.31,18.22,18.27,3506000.0
2014-03-12 10:30:00,18.28,18.4,18.28,18.39,3246000.0,18.28,18.4,18.28,18.39,3246000.0
2014-03-12 11:00:00,18.4,18.5,18.37,18.48,3086000.0,18.4,18.5,18.37,18.48,3086000.0
2014-03-12 11:30:00,18.48,18.48,18.42,18.42,3724000.0,18.48,18.48,18.42,18.42,3724000.0
2014-03-12 12:00:00,18.43,18.47,18.41,18.46,2326000.0,18.43,18.47,18.41,18.46,2326000.0
2014-03-12 12:30:00,18.46,18.49,18.44,18.49,1450000.0,18.46,18.49,18.44,18.49,1450000.0
2014-03-12 13:00:00,18.49,18.49,18.43,18.46,1780000.0,18.49,18.49,18.43,18.46,1780000.0
2014-03-12 13:30:00,18.45,18.53,18.45,18.53,1612000.0,18.45,18.53,18.45,18.53,1612000.0
2014-03-12 14:00:00,18.53,18.55,18.49,18.54,1880000.0,18.53,18.55,18.49,18.54,1880000.0
2014-03-12 14:30:00,18.54,18.54,18.48,18.48,626000.0,18.54,18.54,18.48,18.48,626000.0
2014-03-12 15:00:00,18.49,18.51,18.46,18.47,1148000.0,18.49,18.51,18.46,18.47,1148000.0
2014-03-12 15:30:00,18.47,18.56,18.45,18.53,4152000.0,18.47,18.56,18.45,18.53,4152000.0
2014-03-13 09:30:00,18.83,19.05,18.79,19.05,23144000.0,18.83,19.05,18.79,19.05,23144000.0
2014-03-13 10:00:00,19.05,19.16,18.93,18.96,12884000.0,19.05,19.16,18.93,18.96,12884000.0
2014-03-13 10:30:00,18.96,19.03,18.89,19.0,7382000.0,18.96,19.03,18.89,19.0,7382000.0
2014-03-13 11:00:00,18.99,19.04,18.96,18.97,5110000.0,18.99,19.04,18.96,18.97,5110000.0
2014-03-13 11:30:00,18.97,19.02,18.86,18.92,6406000.0,18.97,19.02,18.86,18.92,6406000.0
2014-03-13 12:00:00,18.92,18.93,18.76,18.76,6900000.0,18.92,18.93,18.76,18.76,6900000.0
2014-03-13 12:30:00,18.76,18.79,18.68,18.71,6382000.0,18.76,18.79,18.68,18.71,6382000.0
2014-03-13 13:00:00,18.71,18.78,18.59,18.75,8146000.0,18.71,18.78,18.59,18.75,8146000.0
2014-03-13 13:30:00,18.76,18.78,18.63,18.66,5392000.0,18.76,18.78,18.63,18.66,5392000.0
2014-03-13 14:00:00,18.66,18.7,18.58,18.6,4496000.0,18.66,18.7,18.58,18.6,4496000.0
2014-03-13 14:30:00,18.6,18.67,18.54,18.56,5124000.0,18.6,18.67,18.54,18.56,5124000.0
2014-03-13 15:00:00,18.56,18.59,18.4,18.51,7342000.0,18.56,18.59,18.4,18.51,7342000.0
2014-03-13 15:30:00,18.51,18.6,18.5,18.58,8668000.0,18.51,18.6,18.5,18.58,8668000.0
2014-03-14 09:30:00,18.63,18.93,18.63,18.81,14774000.0,18.63,18.93,18.63,18.81,14774000.0
2014-03-14 10:00:00,18.81,18.9,18.76,18.8,6742000.0,18.81,18.9,18.76,18.8,6742000.0
2014-03-14 10:30:00,18.81,18.82,18.63,18.66,4892000.0,18.81,18.82,18.63,18.66,4892000.0
2014-03-14 11:00:00,18.66,18.7,18.58,18.7,5472000.0,18.66,18.7,18.58,18.7,5472000.0
2014-03-14 11:30:00,18.7,18.85,18.67,18.82,4780000.0,18.7,18.85,18.67,18.82,4780000.0
2014-03-14 12:00:00,18.83,18.83,18.73,18.74,3376000.0,18.83,18.83,18.73,18.74,3376000.0
2014-03-14 12:30:00,18.75,18.75,18.68,18.72,4818000.0,18.75,18.75,18.68,18.72,4818000.0
2014-03-14 13:00:00,18.73,18.74,18.68,18.69,3084000.0,18.73,18.74,18.68,18.69,3084000.0
2014-03-14 13:30:00,18.7,18.73,18.63,18.67,4076000.0,18.7,18.73,18.63,18.67,4076000.0
2014-03-14 14:00:00,18.67,18.74,18.64,18.72,3782000.0,18.67,18.74,18.64,18.72,3782000.0
2014-03-14 14:30:00,18.73,18.74,18.66,18.67,2622000.0,18.73,18.74,18.66,18.67,2622000.0
2014-03-14 15:00:00,18.66,18.71,18.64,18.69,3420000.0,18.66,18.71,18.64,18.69,3420000.0
2014-03-14 15:30:00,18.69,18.74,18.66,18.69,8502000.0,18.69,18.74,18.66,18.69,8502000.0
2014-03-17 09:30:00,18.79,18.91,18.78,18.86,7012000.0,18.79,18.91,18.78,18.86,7012000.0
2014-03-17 10:00:00,18.85,18.93,18.85,18.87,4260000.0,18.85,18.93,18.85,18.87,4260000.0
2014-03-17 10:30:00,18.87,18.94,18.86,18.87,2640000.0,18.87,18.94,18.86,18.87,2640000.0
2014-03-17 11:00:00,18.87,18.9,18.79,18.79,2120000.0,18.87,18.9,18.79,18.79,2120000.0
2014-03-17 11:30:00,18.78,18.81,18.76,18.79,2552000.0,18.78,18.81,18.76,18.79,2552000.0
2014-03-17 12:00:00,18.79,18.86,18.77,18.86,1586000.0,18.79,18.86,18.77,18.86,1586000.0
2014-03-17 12:30:00,18.86,18.87,18.81,18.86,1326000.0,18.86,18.87,18.81,18.86,1326000.0
2014-03-17 13:00:00,18.86,18.87,18.8,18.85,1632000.0,18.86,18.87,18.8,18.85,1632000.0
2014-03-17 13:30:00,18.85,18.86,18.81,18.83,894000.0,18.85,18.86,18.81,18.83,894000.0
2014-03-17 14:00:00,18.83,18.86,18.82,18.85,1492000.0,18.83,18.86,18.82,18.85,1492000.0
2014-03-17 14:30:00,18.85,18.86,18.82,18.85,1636000.0,18.85,18.86,18.82,18.85,1636000.0
2014-03-17 15:00:00,18.84,18.86,18.81,18.83,2134000.0,18.84,18.86,18.81,18.83,2134000.0
2014-03-17 15:30:00,18.83,18.83,18.74,18.75,5390000.0,18.83,18.83,18.74,18.75,5390000.0
2014-03-18 09:30:00,18.9,18.95,18.78,18.83,7234000.0,18.9,18.95,18.78,18.83,7234000.0
2014-03-18 10:00:00,18.83,18.87,18.77,18.82,3678000.0,18.83,18.87,18.77,18.82,3678000.0
2014-03-18 10:30:00,18.81,18.84,18.75,18.77,2962000.0,18.81,18.84,18.75,18.77,2962000.0
2014-03-18 11:00:00,18.78,18.84,18.76,18.78,1882000.0,18.78,18.84,18.76,18.78,1882000.0
2014-03-18 11:30:00,18.78,18.83,18.76,18.82,2646000.0,18.78,18.83,18.76,18.82,2646000.0
2014-03-18 12:00:00,18.82,18.88,18.8,18.81,2204000.0,18.82,18.88,18.8,18.81,2204000.0
2014-03-18 12:30:00,18.81,18.82,18.77,18.79,1202000.0,18.81,18.82,18.77,18.79,1202000.0
2014-03-18 13:00:00,18.79,18.81,18.76,18.79,1820000.0,18.79,18.81,18.76,18.79,1820000.0
2014-03-18 13:30:00,18.79,18.87,18.79,18.84,1696000.0,18.79,18.87,18.79,18.84,1696000.0
2014-03-18 14:00:00,18.85,18.88,18.82,18.85,1642000.0,18.85,18.88,18.82,18.85,1642000.0
2014-03-18 14:30:00,18.85,18.86,18.83,18.86,1276000.0,18.85,18.86,18.83,18.86,1276000.0
2014-03-18 15:00:00,18.85,18.89,18.83,18.89,2384000.0,18.85,18.89,18.83,18.89,2384000.0
2014-03-18 15:30:00,18.89,18.94,18.87,18.93,6306000.0,18.89,18.94,18.87,18.93,6306000.0
2014-03-19 09:30:00,18.94,18.95,18.78,18.86,6290000.0,18.94,18.95,18.78,18.86,6290000.0
2014-03-19 10:00:00,18.86,18.88,18.79,18.81,3408000.0,18.86,18.88,18.79,18.81,3408000.0
2014-03-19 10:30:00,18.8,18.81,18.73,18.79,2676000.0,18.8,18.81,18.73,18.79,2676000.0
2014-03-19 11:00:00,18.78,18.82,18.78,18.78,1638000.0,18.78,18.82,18.78,18.78,1638000.0
2014-03-19 11:30:00,18.79,18.81,18.75,18.79,1738000.0,18.79,18.81,18.75,18.79,1738000.0
2014-03-19 12:00:00,18.78,18.87,18.78,18.82,1576000.0,18.78,18.87,18.78,18.82,1576000.0
2014-03-19 12:30:00,18.82,18.83,18.77,18.82,1322000.0,18.82,18.83,18.77,18.82,1322000.0
2014-03-19 13:00:00,18.82,18.84,18.79,18.81,1880000.0,18.82,18.84,18.79,18.81,1880000.0
2014-03-19 13:30:00,18.81,18.82,18.8,18.82,2098000.0,18.81,18.82,18.8,18.82,2098000.0
2014-03-19 14:00:00,18.81,18.81,18.73,18.76,3168000.0,18.81,18.81,18.73,18.76,3168000.0
2014-03-19 14:30:00,18.77,18.79,18.71,18.71,1944000.0,18.77,18.79,18.71,18.71,1944000.0
2014-03-19 15:00:00,18.71,18.72,18.47,18.59,5762000.0,18.71,18.72,18.47,18.59,5762000.0
2014-03-19 15:30:00,18.59,18.7,18.58,18.66,5742000.0,18.59,18.7,18.58,18.66,5742000.0
2014-03-20 09:30:00,18.53,18.65,18.38,18.41,7874000.0,18.53,18.65,18.38,18.41,7874000.0
2014-03-20 10:00:00,18.42,18.53,18.4,18.46,4410000.0,18.42,18.53,18.4,18.46,4410000.0
2014-03-20 10:30:00,18.47,18.52,18.41,18.42,3660000.0,18.47,18.52,18.41,18.42,3660000.0
2014-03-20 11:00:00,18.41,18.44,18.31,18.4,4518000.0,18.41,18.44,18.31,18.4,4518000.0
2014-03-20 11:30:00,18.4,18.45,18.36,18.44,2186000.0,18.4,18.45,18.36,18.44,2186000.0
2014-03-20 12:00:00,18.44,18.46,18.41,18.44,1530000.0,18.44,18.46,18.41,18.44,1530000.0
2014-03-20 12:30:00,18.45,18.45,18.38,18.41,1822000.0,18.45,18.45,18.38,18.41,1822000.0
2014-03-20 13:00:00,18.41,18.45,18.4,18.4,878000.0,18.41,18.45,18.4,18.4,878000.0
2014-03-20 13:30:00,18.4,18.45,18.4,18.42,1040000.0,18.4,18.45,18.4,18.42,1040000.0
2014-03-20 14:00:00,18.42,18.47,18.41,18.46,1024000.0,18.42,18.47,18.41,18.46,1024000.0
2014-03-20 14:30:00,18.46,18.47,18.4,18.41,1458000.0,18.46,18.47,18.4,18.41,1458000.0
2014-03-20 15:00:00,18.41,18.41,18.37,18.38,2460000.0,18.41,18.41,18.37,18.38,2460000.0
2014-03-20 15:30:00,18.39,18.45,18.38,18.45,4316000.0,18.39,18.45,18.38,18.45,4316000.0
2014-03-21 09:30:00,18.33,18.64,18.33,18.43,21740000.0,18.33,18.64,18.33,18.43,21740000.0
2014-03-21 10:00:00,18.43,18.45,18.23,18.26,6812000.0,18.43,18.45,18.23,18.26,6812000.0
2014-03-21 10:30:00,18.27,18.3,18.23,18.27,3826000.0,18.27,18.3,18.23,18.27,3826000.0
2014-03-21 11:00:00,18.28,18.29,18.2,18.21,4090000.0,18.28,18.29,18.2,18.21,4090000.0
2014-03-21 11:30:00,18.22,18.31,18.22,18.29,3130000.0,18.22,18.31,18.22,18.29,3130000.0
2014-03-21 12:00:00,18.29,18.35,18.27,18.34,1568000.0,18.29,18.35,18.27,18.34,1568000.0
2014-03-21 12:30:00,18.34,18.34,18.25,18.28,1740000.0,18.34,18.34,18.25,18.28,1740000.0
2014-03-21 13:00:00,18.28,18.28,18.18,18.19,1738000.0,18.28,18.28,18.18,18.19,1738000.0
2014-03-21 13:30:00,18.18,18.19,18.06,18.07,4956000.0,18.18,18.19,18.06,18.07,4956000.0
2014-03-21 14:00:00,18.07,18.1,18.0,18.03,5388000.0,18.07,18.1,18.0,18.03,5388000.0
2014-03-21 14:30:00,18.03,18.1,17.98,18.01,4706000.0,18.03,18.1,17.98,18.01,4706000.0
2014-03-21 15:00:00,18.01,18.02,17.96,18.0,4326000.0,18.01,18.02,17.96,18.0,4326000.0
2014-03-21 15:30:00,18.0,18.04,17.92,18.03,11488000.0,18.0,18.04,17.92,18.03,11488000.0
2014-03-24 09:30:00,18.0,18.08,17.72,17.81,10426000.0,18.0,18.08,17.72,17.81,10426000.0
2014-03-24 10:00:00,17.81,17.81,17.59,17.59,9122000.0,17.81,17.81,17.59,17.59,9122000.0
2014-03-24 10:30:00,17.59,17.64,17.43,17.53,8474000.0,17.59,17.64,17.43,17.53,8474000.0
2014-03-24 11:00:00,17.53,17.54,17.43,17.52,5210000.0,17.53,17.54,17.43,17.52,5210000.0
2014-03-24 11:30:00,17.53,17.58,17.44,17.54,5108000.0,17.53,17.58,17.44,17.54,5108000.0
2014-03-24 12:00:00,17.54,17.58,17.49,17.5,4136000.0,17.54,17.58,17.49,17.5,4136000.0
2014-03-24 12:30:00,17.5,17.54,17.43,17.44,2926000.0,17.5,17.54,17.43,17.44,2926000.0
2014-03-24 13:00:00,17.45,17.55,17.45,17.54,2030000.0,17.45,17.55,17.45,17.54,2030000.0
2014-03-24 13:30:00,17.54,17.62,17.54,17.61,2694000.0,17.54,17.62,17.54,17.61,2694000.0
2014-03-24 14:00:00,17.6,17.64,17.52,17.59,2830000.0,17.6,17.64,17.52,17.59,2830000.0
2014-03-24 14:30:00,17.59,17.67,17.56,17.63,2400000.0,17.59,17.67,17.56,17.63,2400000.0
2014-03-24 15:00:00,17.63,17.68,17.56,17.68,3652000.0,17.63,17.68,17.56,17.68,3652000.0
2014-03-24 15:30:00,17.68,17.73,17.59,17.59,7934000.0,17.68,17.73,17.59,17.59,7934000.0
2014-03-25 09:30:00,17.69,17.91,17.67,17.9,9810000.0,17.69,17.91,17.67,17.9,9810000.0
2014-03-25 10:00:00,17.91,17.95,17.69,17.73,6730000.0,17.91,17.95,17.69,17.73,6730000.0
2014-03-25 10:30:00,17.74,17.74,17.45,17.5,7796000.0,17.74,17.74,17.45,17.5,7796000.0
2014-03-25 11:00:00,17.49,17.65,17.44,17.61,7500000.0,17.49,17.65,17.44,17.61,7500000.0
2014-03-25 11:30:00,17.6,17.61,17.48,17.53,5154000.0,17.6,17.61,17.48,17.53,5154000.0
2014-03-25 12:00:00,17.53,17.57,17.5,17.53,4290000.0,17.53,17.57,17.5,17.53,4290000.0
2014-03-25 12:30:00,17.54,17.7,17.51,17.66,2976000.0,17.54,17.7,17.51,17.66,2976000.0
2014-03-25 13:00:00,17.66,17.72,17.59,17.72,4398000.0,17.66,17.72,17.59,17.72,4398000.0
2014-03-25 13:30:00,17.72,17.81,17.68,17.77,3918000.0,17.72,17.81,17.68,17.77,3918000.0
2014-03-25 14:00:00,17.78,17.8,17.72,17.73,5294000.0,17.78,17.8,17.72,17.73,5294000.0
2014-03-25 14:30:00,17.73,17.79,17.69,17.75,3264000.0,17.73,17.79,17.69,17.75,3264000.0
2014-03-25 15:00:00,17.75,17.77,17.68,17.71,3378000.0,17.75,17.77,17.68,17.71,3378000.0
2014-03-25 15:30:00,17.71,17.75,17.67,17.74,6312000.0,17.71,17.75,17.67,17.74,6312000.0
2014-03-26 09:30:00,17.86,17.88,17.58,17.64,8574000.0,17.86,17.88,17.58,17.64,8574000.0
2014-03-26 10:00:00,17.64,17.64,17.5,17.54,5896000.0,17.64,17.64,17.5,17.54,5896000.0
2014-03-26 10:30:00,17.54,17.67,17.54,17.54,4140000.0,17.54,17.67,17.54,17.54,4140000.0
2014-03-26 11:00:00,17.55,17.69,17.54,17.68,3772000.0,17.55,17.69,17.54,17.68,3772000.0
2014-03-26 11:30:00,17.68,17.68,17.54,17.59,2060000.0,17.68,17.68,17.54,17.59,2060000.0
2014-03-26 12:00:00,17.59,17.59,17.53,17.58,2120000.0,17.59,17.59,17.53,17.58,2120000.0
2014-03-26 12:30:00,17.58,17.63,17.54,17.56,2198000.0,17.58,17.63,17.54,17.56,2198000.0
2014-03-26 13:00:00,17.55,17.56,17.4,17.4,4668000.0,17.55,17.56,17.4,17.4,4668000.0
2014-03-26 13:30:00,17.4,17.43,17.37,17.41,3870000.0,17.4,17.43,17.37,17.41,3870000.0
2014-03-26 14:00:00,17.42,17.42,17.28,17.32,6190000.0,17.42,17.42,17.28,17.32,6190000.0
2014-03-26 14:30:00,17.32,17.33,17.27,17.32,4718000.0,17.32,17.33,17.27,17.32,4718000.0
2014-03-26 15:00:00,17.33,17.36,17.28,17.29,4084000.0,17.33,17.36,17.28,17.29,4084000.0
2014-03-26 15:30:00,17.29,17.32,17.17,17.17,11326000.0,17.29,17.32,17.17,17.17,11326000.0
2014-03-27 09:30:00,17.16,17.2,16.54,16.95,24264000.0,17.16,17.2,16.54,16.95,24264000.0
2014-03-27 10:00:00,16.93,17.2,16.87,17.15,10116000.0,16.93,17.2,16.87,17.15,10116000.0
2014-03-27 10:30:00,17.15,17.15,16.93,16.98,6090000.0,17.15,17.15,16.93,16.98,6090000.0
2014-03-27 11:00:00,16.98,17.04,16.81,16.83,7734000.0,16.98,17.04,16.81,16.83,7734000.0
2014-03-27 11:30:00,16.84,16.84,16.66,16.81,9810000.0,16.84,16.84,16.66,16.81,9810000.0
2014-03-27 12:00:00,16.81,17.04,16.74,17.03,6450000.0,16.81,17.04,16.74,17.03,6450000.0
2014-03-27 12:30:00,17.03,17.06,16.9,16.96,3560000.0,17.03,17.06,16.9,16.96,3560000.0
2014-03-27 13:00:00,16.96,17.07,16.94,16.98,2908000.0,16.96,17.07,16.94,16.98,2908000.0
2014-03-27 13:30:00,16.99,17.02,16.95,16.98,2500000.0,16.99,17.02,16.95,16.98,2500000.0
2014-03-27 14:00:00,16.99,17.05,16.92,17.04,1370000.0,16.99,17.05,16.92,17.04,1370000.0
2014-03-27 14:30:00,17.04,17.05,16.91,16.92,2516000.0,17.04,17.05,16.91,16.92,2516000.0
2014-03-27 15:00:00,16.93,16.94,16.76,16.92,6030000.0,16.93,16.94,16.76,16.92,6030000.0
2014-03-27 15:30:00,16.92,16.95,16.89,16.92,8556000.0,16.92,16.95,16.89,16.92,8556000.0
2014-03-28 09:30:00,17.0,17.21,16.97,17.08,11886000.0,17.0,17.21,16.97,17.08,11886000.0
2014-03-28 10:00:00,17.09,17.21,17.08,17.19,6344000.0,17.09,17.21,17.08,17.19,6344000.0
2014-03-28 10:30:00,17.18,17.35,17.16,17.29,8254000.0,17.18,17.35,17.16,17.29,8254000.0
2014-03-28 11:00:00,17.3,17.33,17.23,17.29,4046000.0,17.3,17.33,17.23,17.29,4046000.0
2014-03-28 11:30:00,17.28,17.28,17.21,17.24,2692000.0,17.28,17.28,17.21,17.24,2692000.0
2014-03-28 12:00:00,17.24,17.26,17.1,17.11,2396000.0,17.24,17.26,17.1,17.11,2396000.0
2014-03-28 12:30:00,17.11,17.23,17.11,17.18,1732000.0,17.11,17.23,17.11,17.18,1732000.0
2014-03-28 13:00:00,17.17,17.19,17.11,17.16,1792000.0,17.17,17.19,17.11,17.16,1792000.0
2014-03-28 13:30:00,17.14,17.18,17.05,17.06,2220000.0,17.14,17.18,17.05,17.06,2220000.0
2014-03-28 14:00:00,17.05,17.05,16.86,16.91,7200000.0,17.05,17.05,16.86,16.91,7200000.0
2014-03-28 14:30:00,16.91,16.94,16.8,16.9,3618000.0,16.91,16.94,16.8,16.9,3618000.0
2014-03-28 15:00:00,16.9,16.97,16.89,16.94,3922000.0,16.9,16.97,16.89,16.94,3922000.0
2014-03-28 15:30:00,16.94,16.95,16.87,16.91,6880000.0,16.94,16.95,16.87,16.91,6880000.0
2014-03-31 09:30:00,17.12,17.31,17.11,17.15,12766000.0,17.12,17.31,17.11,17.15,12766000.0
2014-03-31 10:00:00,17.15,17.24,17.08,17.14,6648000.0,17.15,17.24,17.08,17.14,6648000.0
2014-03-31 10:30:00,17.15,17.15,16.99,17.05,3942000.0,17.15,17.15,16.99,17.05,3942000.0
2014-03-31 11:00:00,17.05,17.05,16.9,16.97,4144000.0,17.05,17.05,16.9,16.97,4144000.0
2014-03-31 11:30:00,16.97,17.04,16.95,17.02,2954000.0,16.97,17.04,16.95,17.02,2954000.0
2014-03-31 12:00:00,17.01,17.04,16.98,17.0,1412000.0,17.01,17.04,16.98,17.0,1412000.0
2014-03-31 12:30:00,17.01,17.01,16.95,16.96,1706000.0,17.01,17.01,16.95,16.96,1706000.0
2014-03-31 13:00:00,16.97,16.97,16.9,16.94,2230000.0,16.97,16.97,16.9,16.94,2230000.0
2014-03-31 13:30:00,16.94,16.94,16.72,16.73,6048000.0,16.94,16.94,16.72,16.73,6048000.0
2014-03-31 14:00:00,16.74,16.83,16.73,16.76,5298000.0,16.74,16.83,16.73,16.76,5298000.0
2014-03-31 14:30:00,16.76,16.82,16.75,16.78,4558000.0,16.76,16.82,16.75,16.78,4558000.0
2014-03-31 15:00:00,16.78,16.8,16.7,16.79,5374000.0,16.78,16.8,16.7,16.79,5374000.0
2014-03-31 15:30:00,16.79,16.84,16.76,16.83,8936000.0,16.79,16.84,16.76,16.83,8936000.0
2014-04-01 09:30:00,16.9,17.19,16.9,17.09,12482000.0,16.9,17.19,16.9,17.09,12482000.0
2014-04-01 10:00:00,17.1,17.2,17.09,17.13,4772000.0,17.1,17.2,17.09,17.13,4772000.0
2014-04-01 10:30:00,17.13,17.22,17.13,17.2,4426000.0,17.13,17.22,17.13,17.2,4426000.0
2014-04-01 11:00:00,17.21,17.21,17.06,17.09,3480000.0,17.21,17.21,17.06,17.09,3480000.0
2014-04-01 11:30:00,17.1,17.16,17.08,17.12,3134000.0,17.1,17.16,17.08,17.12,3134000.0
2014-04-01 12:00:00,17.11,17.17,17.1,17.14,2082000.0,17.11,17.17,17.1,17.14,2082000.0
2014-04-01 12:30:00,17.15,17.18,17.1,17.1,2290000.0,17.15,17.18,17.1,17.1,2290000.0
2014-04-01 13:00:00,17.1,17.12,17.07,17.1,2082000.0,17.1,17.12,17.07,17.1,2082000.0
2014-04-01 13:30:00,17.1,17.15,17.08,17.13,2098000.0,17.1,17.15,17.08,17.13,2098000.0
2014-04-01 14:00:00,17.13,17.15,17.09,17.1,2472000.0,17.13,17.15,17.09,17.1,2472000.0
2014-04-01 14:30:00,17.1,17.1,17.04,17.09,3134000.0,17.1,17.1,17.04,17.09,3134000.0
2014-04-01 15:00:00,17.1,17.13,17.07,17.1,2298000.0,17.1,17.13,17.07,17.1,2298000.0
2014-04-01 15:30:00,17.11,17.18,17.09,17.15,11028000.0,17.11,17.18,17.09,17.15,11028000.0
2014-04-02 09:30:00,17.3,17.42,17.15,17.16,13506000.0,17.3,17.42,17.15,17.16,13506000.0
2014-04-02 10:00:00,17.16,17.24,17.08,17.2,6544000.0,17.16,17.24,17.08,17.2,6544000.0
2014-04-02 10:30:00,17.21,17.22,17.1,17.17,4538000.0,17.21,17.22,17.1,17.17,4538000.0
2014-04-02 11:00:00,17.18,17.23,17.14,17.21,6352000.0,17.18,17.23,17.14,17.21,6352000.0
2014-04-02 11:30:00,17.21,17.29,17.21,17.25,6946000.0,17.21,17.29,17.21,17.25,6946000.0
2014-04-02 12:00:00,17.24,17.24,17.14,17.21,3216000.0,17.24,17.24,17.14,17.21,3216000.0
2014-04-02 12:30:00,17.22,17.26,17.2,17.22,2486000.0,17.22,17.26,17.2,17.22,2486000.0
2014-04-02 13:00:00,17.21,17.23,17.16,17.18,2594000.0,17.21,17.23,17.16,17.18,2594000.0
2014-04-02 13:30:00,17.19,17.21,17.09,17.14,2812000.0,17.19,17.21,17.09,17.14,2812000.0
2014-04-02 14:00:00,17.13,17.14,17.06,17.07,3064000.0,17.13,17.14,17.06,17.07,3064000.0
2014-04-02 14:30:00,17.07,17.09,17.02,17.08,3908000.0,17.07,17.09,17.02,17.08,3908000.0
2014-04-02 15:00:00,17.09,17.17,17.08,17.17,3986000.0,17.09,17.17,17.08,17.17,3986000.0
2014-04-02 15:30:00,17.16,17.17,17.08,17.09,11102000.0,17.16,17.17,17.08,17.09,11102000.0
2014-04-03 09:30:00,17.09,17.13,16.73,16.84,16372000.0,17.09,17.13,16.73,16.84,16372000.0
2014-04-03 10:00:00,16.84,16.86,16.68,16.74,9846000.0,16.84,16.86,16.68,16.74,9846000.0
2014-04-03 10:30:00,16.75,16.83,16.73,16.83,7248000.0,16.75,16.83,16.73,16.83,7248000.0
2014-04-03 11:00:00,16.83,16.83,16.72,16.73,6794000.0,16.83,16.83,16.72,16.73,6794000.0
2014-04-03 11:30:00,16.73,16.76,16.63,16.64,6140000.0,16.73,16.76,16.63,16.64,6140000.0
2014-04-03 12:00:00,16.63,16.69,16.57,16.58,5468000.0,16.63,16.69,16.57,16.58,5468000.0
2014-04-03 12:30:00,16.59,16.6,16.42,16.45,15220000.0,16.59,16.6,16.42,16.45,15220000.0
2014-04-03 13:00:00,16.45,16.59,16.45,16.59,6280000.0,16.45,16.59,16.45,16.59,6280000.0
2014-04-03 13:30:00,16.59,16.65,16.59,16.63,4954000.0,16.59,16.65,16.59,16.63,4954000.0
2014-04-03 14:00:00,16.62,16.64,16.54,16.54,3308000.0,16.62,16.64,16.54,16.54,3308000.0
2014-04-03 14:30:00,16.54,16.61,16.44,16.61,7306000.0,16.54,16.61,16.44,16.61,7306000.0
2014-04-03 15:00:00,16.61,16.68,16.59,16.66,6110000.0,16.61,16.68,16.59,16.66,6110000.0
2014-04-03 15:30:00,16.67,16.71,16.64,16.68,9722000.0,16.67,16.71,16.64,16.68,9722000.0
2014-04-04 09:30:00,16.76,16.77,15.96,16.18,39404000.0,16.76,16.77,15.96,16.18,39404000.0
2014-04-04 10:00:00,16.18,16.49,16.17,16.32,20720000.0,16.18,16.49,16.17,16.32,20720000.0
2014-04-04 10:30:00,16.32,16.36,16.16,16.16,14392000.0,16.32,16.36,16.16,16.16,14392000.0
2014-04-04 11:00:00,16.16,16.16,15.97,16.09,18956000.0,16.16,16.16,15.97,16.09,18956000.0
2014-04-04 11:30:00,16.09,16.17,16.02,16.02,14340000.0,16.09,16.17,16.02,16.02,14340000.0
2014-04-04 12:00:00,16.02,16.03,15.78,15.97,15960000.0,16.02,16.03,15.78,15.97,15960000.0
2014-04-04 12:30:00,15.97,16.05,15.79,15.92,9838000.0,15.97,16.05,15.79,15.92,9838000.0
2014-04-04 13:00:00,15.91,15.93,15.84,15.87,7924000.0,15.91,15.93,15.84,15.87,7924000.0
2014-04-04 13:30:00,15.86,16.0,15.81,15.93,8644000.0,15.86,16.0,15.81,15.93,8644000.0
2014-04-04 14:00:00,15.93,16.11,15.93,16.05,11692000.0,15.93,16.11,15.93,16.05,11692000.0
2014-04-04 14:30:00,16.05,16.15,15.99,16.15,9868000.0,16.05,16.15,15.99,16.15,9868000.0
2014-04-04 15:00:00,16.15,16.3,16.04,16.26,13932000.0,16.15,16.3,16.04,16.26,13932000.0
2014-04-04 15:30:00,16.26,16.3,16.12,16.14,21286000.0,16.26,16.3,16.12,16.14,21286000.0
2014-04-07 09:30:00,16.05,16.19,15.84,16.15,17440000.0,16.05,16.19,15.84,16.15,17440000.0
2014-04-07 10:00:00,16.15,16.25,16.04,16.04,14332000.0,16.15,16.25,16.04,16.04,14332000.0
2014-04-07 10:30:00,16.05,16.16,15.87,15.94,10316000.0,16.05,16.16,15.87,15.94,10316000.0
2014-04-07 11:00:00,15.94,16.07,15.93,15.97,6398000.0,15.94,16.07,15.93,15.97,6398000.0
2014-04-07 11:30:00,15.97,16.03,15.78,15.78,7870000.0,15.97,16.03,15.78,15.78,7870000.0
2014-04-07 12:00:00,15.78,15.84,15.71,15.79,8068000.0,15.78,15.84,15.71,15.79,8068000.0
2014-04-07 12:30:00,15.79,15.89,15.76,15.85,4482000.0,15.79,15.89,15.76,15.85,4482000.0
2014-04-07 13:00:00,15.85,15.9,15.77,15.85,6198000.0,15.85,15.9,15.77,15.85,6198000.0
2014-04-07 13:30:00,15.83,15.85,15.73,15.74,3318000.0,15.83,15.85,15.73,15.74,3318000.0
2014-04-07 14:00:00,15.73,15.77,15.66,15.72,6164000.0,15.73,15.77,15.66,15.72,6164000.0
2014-04-07 14:30:00,15.73,15.93,15.69,15.89,6940000.0,15.73,15.93,15.69,15.89,6940000.0
2014-04-07 15:00:00,15.88,16.07,15.85,16.06,9762000.0,15.88,16.07,15.85,16.06,9762000.0
2014-04-07 15:30:00,16.06,16.06,15.88,15.89,11708000.0,16.06,16.06,15.88,15.89,11708000.0
2014-04-08 09:30:00,16.1,16.21,15.92,16.14,22120000.0,16.1,16.21,15.92,16.14,22120000.0
2014-04-08 10:00:00,16.13,16.28,16.0,16.07,14452000.0,16.13,16.28,16.0,16.07,14452000.0
2014-04-08 10:30:00,16.07,16.34,16.07,16.27,10270000.0,16.07,16.34,16.07,16.27,10270000.0
2014-04-08 11:00:00,16.26,16.4,16.26,16.35,10794000.0,16.26,16.4,16.26,16.35,10794000.0
2014-04-08 11:30:00,16.35,16.36,16.23,16.29,4402000.0,16.35,16.36,16.23,16.29,4402000.0
2014-04-08 12:00:00,16.29,16.39,16.25,16.37,4528000.0,16.29,16.39,16.25,16.37,4528000.0
2014-04-08 12:30:00,16.38,16.38,16.32,16.33,3340000.0,16.38,16.38,16.32,16.33,3340000.0
2014-04-08 13:00:00,16.34,16.35,16.29,16.31,3276000.0,16.34,16.35,16.29,16.31,3276000.0
2014-04-08 13:30:00,16.31,16.38,16.23,16.37,4112000.0,16.31,16.38,16.23,16.37,4112000.0
2014-04-08 14:00:00,16.36,16.38,16.28,16.31,4008000.0,16.36,16.38,16.28,16.31,4008000.0
2014-04-08 14:30:00,16.31,16.36,16.23,16.29,4944000.0,16.31,16.36,16.23,16.29,4944000.0
2014-04-08 15:00:00,16.29,16.38,16.28,16.36,5084000.0,16.29,16.38,16.28,16.36,5084000.0
2014-04-08 15:30:00,16.36,16.38,16.31,16.37,11546000.0,16.36,16.38,16.31,16.37,11546000.0
2014-04-09 09:30:00,16.42,16.42,16.13,16.27,21408000.0,16.42,16.42,16.13,16.27,21408000.0
2014-04-09 10:00:00,16.27,16.4,16.14,16.29,7688000.0,16.27,16.4,16.14,16.29,7688000.0
2014-04-09 10:30:00,16.29,16.36,16.19,16.27,4612000.0,16.29,16.36,16.19,16.27,4612000.0
2014-04-09 11:00:00,16.28,16.29,16.21,16.21,2668000.0,16.28,16.29,16.21,16.21,2668000.0
2014-04-09 11:30:00,16.21,16.29,16.2,16.27,2270000.0,16.21,16.29,16.2,16.27,2270000.0
2014-04-09 12:00:00,16.26,16.36,16.26,16.35,2596000.0,16.26,16.36,16.26,16.35,2596000.0
2014-04-09 12:30:00,16.36,16.42,16.31,16.32,5734000.0,16.36,16.42,16.31,16.32,5734000.0
2014-04-09 13:00:00,16.32,16.35,16.31,16.33,1968000.0,16.32,16.35,16.31,16.33,1968000.0
2014-04-09 13:30:00,16.32,16.35,16.31,16.31,2548000.0,16.32,16.35,16.31,16.31,2548000.0
2014-04-09 14:00:00,16.31,16.55,16.29,16.48,7666000.0,16.31,16.55,16.29,16.48,7666000.0
2014-04-09 14:30:00,16.48,16.54,16.47,16.49,5330000.0,16.48,16.54,16.47,16.49,5330000.0
2014-04-09 15:00:00,16.49,16.58,16.49,16.55,5866000.0,16.49,16.58,16.49,16.55,5866000.0
2014-04-09 15:30:00,16.55,16.61,16.54,16.59,9450000.0,16.55,16.61,16.54,16.59,9450000.0
2014-04-10 09:30:00,16.53,16.55,16.35,16.42,12302000.0,16.53,16.55,16.35,16.42,12302000.0
2014-04-10 10:00:00,16.42,16.43,16.21,16.29,8418000.0,16.42,16.43,16.21,16.29,8418000.0
2014-04-10 10:30:00,16.3,16.3,16.12,16.13,4920000.0,16.3,16.3,16.12,16.13,4920000.0
2014-04-10 11:00:00,16.13,16.17,16.01,16.02,7448000.0,16.13,16.17,16.01,16.02,7448000.0
2014-04-10 11:30:00,16.03,16.14,16.02,16.12,4838000.0,16.03,16.14,16.02,16.12,4838000.0
2014-04-10 12:00:00,16.11,16.14,16.01,16.02,8230000.0,16.11,16.14,16.01,16.02,8230000.0
2014-04-10 12:30:00,16.01,16.07,16.01,16.03,3190000.0,16.01,16.07,16.01,16.03,3190000.0
2014-04-10 13:00:00,16.03,16.07,15.94,15.97,6132000.0,16.03,16.07,15.94,15.97,6132000.0
2014-04-10 13:30:00,15.97,16.0,15.9,15.99,6212000.0,15.97,16.0,15.9,15.99,6212000.0
2014-04-10 14:00:00,16.0,16.1,15.96,16.0,5344000.0,16.0,16.1,15.96,16.0,5344000.0
2014-04-10 14:30:00,16.0,16.03,15.9,15.95,3570000.0,16.0,16.03,15.9,15.95,3570000.0
2014-04-10 15:00:00,15.94,15.96,15.83,15.9,9856000.0,15.94,15.96,15.83,15.9,9856000.0
2014-04-10 15:30:00,15.89,15.96,15.85,15.86,14144000.0,15.89,15.96,15.85,15.86,14144000.0
2014-04-11 09:30:00,15.7,15.82,15.53,15.7,23368000.0,15.7,15.82,15.53,15.7,23368000.0
2014-04-11 10:00:00,15.69,15.71,15.47,15.62,13560000.0,15.69,15.71,15.47,15.62,13560000.0
2014-04-11 10:30:00,15.62,15.83,15.57,15.75,12134000.0,15.62,15.83,15.57,15.75,12134000.0
2014-04-11 11:00:00,15.75,15.79,15.66,15.74,8978000.0,15.75,15.79,15.66,15.74,8978000.0
2014-04-11 11:30:00,15.74,15.77,15.61,15.65,5260000.0,15.74,15.77,15.61,15.65,5260000.0
2014-04-11 12:00:00,15.65,15.67,15.54,15.55,5252000.0,15.65,15.67,15.54,15.55,5252000.0
2014-04-11 12:30:00,15.56,15.63,15.55,15.6,3902000.0,15.56,15.63,15.55,15.6,3902000.0
2014-04-11 13:00:00,15.6,15.63,15.53,15.53,4006000.0,15.6,15.63,15.53,15.53,4006000.0
2014-04-11 13:30:00,15.53,15.63,15.51,15.56,4482000.0,15.53,15.63,15.51,15.56,4482000.0
2014-04-11 14:00:00,15.57,15.65,15.56,15.62,4376000.0,15.57,15.65,15.56,15.62,4376000.0
2014-04-11 14:30:00,15.62,15.64,15.49,15.6,9520000.0,15.62,15.64,15.49,15.6,9520000.0
2014-04-11 15:00:00,15.6,15.62,15.48,15.59,7382000.0,15.6,15.62,15.48,15.59,7382000.0
2014-04-11 15:30:00,15.59,15.61,15.53,15.59,13508000.0,15.59,15.61,15.53,15.59,13508000.0
2014-04-14 09:30:00,15.89,15.91,15.72,15.77,11118000.0,15.89,15.91,15.72,15.77,11118000.0
2014-04-14 10:00:00,15.76,15.84,15.62,15.66,6348000.0,15.76,15.84,15.62,15.66,6348000.0
2014-04-14 10:30:00,15.66,16.01,15.65,15.99,10138000.0,15.66,16.01,15.65,15.99,10138000.0
2014-04-14 11:00:00,15.99,16.02,15.89,15.91,3332000.0,15.99,16.02,15.89,15.91,3332000.0
2014-04-14 11:30:00,15.91,15.96,15.78,15.79,2642000.0,15.91,15.96,15.78,15.79,2642000.0
2014-04-14 12:00:00,15.79,15.84,15.77,15.81,1582000.0,15.79,15.84,15.77,15.81,1582000.0
2014-04-14 12:30:00,15.8,15.82,15.75,15.76,1894000.0,15.8,15.82,15.75,15.76,1894000.0
2014-04-14 13:00:00,15.77,15.77,15.64,15.64,2886000.0,15.77,15.77,15.64,15.64,2886000.0
2014-04-14 13:30:00,15.64,15.7,15.61,15.61,2734000.0,15.64,15.7,15.61,15.61,2734000.0
2014-04-14 14:00:00,15.61,15.63,15.56,15.61,4320000.0,15.61,15.63,15.56,15.61,4320000.0
2014-04-14 14:30:00,15.61,15.71,15.59,15.65,3324000.0,15.61,15.71,15.59,15.65,3324000.0
2014-04-14 15:00:00,15.65,15.67,15.58,15.67,5244000.0,15.65,15.67,15.58,15.67,5244000.0
2014-04-14 15:30:00,15.66,15.81,15.66,15.8,8922000.0,15.66,15.81,15.66,15.8,8922000.0
2014-04-15 09:30:00,15.83,15.91,15.67,15.76,6028000.0,15.83,15.91,15.67,15.76,6028000.0
2014-04-15 10:00:00,15.76,15.86,15.56,15.59,7628000.0,15.76,15.86,15.56,15.59,7628000.0
2014-04-15 10:30:00,15.58,15.58,15.36,15.39,11500000.0,15.58,15.58,15.36,15.39,11500000.0
2014-04-15 11:00:00,15.38,15.56,15.33,15.5,6658000.0,15.38,15.56,15.33,15.5,6658000.0
2014-04-15 11:30:00,15.51,15.55,15.28,15.33,7246000.0,15.51,15.55,15.28,15.33,7246000.0
2014-04-15 12:00:00,15.32,15.44,15.29,15.41,5144000.0,15.32,15.44,15.29,15.41,5144000.0
2014-04-15 12:30:00,15.41,15.45,15.35,15.38,3444000.0,15.41,15.45,15.35,15.38,3444000.0
2014-04-15 13:00:00,15.37,15.5,15.35,15.5,4554000.0,15.37,15.5,15.35,15.5,4554000.0
2014-04-15 13:30:00,15.48,15.67,15.45,15.65,5752000.0,15.48,15.67,15.45,15.65,5752000.0
2014-04-15 14:00:00,15.65,15.68,15.55,15.6,3368000.0,15.65,15.68,15.55,15.6,3368000.0
2014-04-15 14:30:00,15.59,15.84,15.58,15.77,7218000.0,15.59,15.84,15.58,15.77,7218000.0
2014-04-15 15:00:00,15.77,15.86,15.7,15.81,5302000.0,15.77,15.86,15.7,15.81,5302000.0
2014-04-15 15:30:00,15.81,15.83,15.71,15.8,9226000.0,15.81,15.83,15.71,15.8,9226000.0
2014-04-16 09:30:00,16.06,16.1,15.81,15.93,12706000.0,16.06,16.1,15.81,15.93,12706000.0
2014-04-16 10:00:00,15.92,15.98,15.79,15.88,6024000.0,15.92,15.98,15.79,15.88,6024000.0
2014-04-16 10:30:00,15.89,15.91,15.75,15.78,4368000.0,15.89,15.91,15.75,15.78,4368000.0
2014-04-16 11:00:00,15.78,15.89,15.74,15.89,3328000.0,15.78,15.89,15.74,15.89,3328000.0
2014-04-16 11:30:00,15.88,15.93,15.82,15.93,3138000.0,15.88,15.93,15.82,15.93,3138000.0
2014-04-16 12:00:00,15.92,16.02,15.91,16.0,4942000.0,15.92,16.02,15.91,16.0,4942000.0
2014-04-16 12:30:00,16.0,16.03,15.87,15.87,2394000.0,16.0,16.03,15.87,15.87,2394000.0
2014-04-16 13:00:00,15.88,15.91,15.81,15.89,2592000.0,15.88,15.91,15.81,15.89,2592000.0
2014-04-16 13:30:00,15.87,15.91,15.81,15.9,1800000.0,15.87,15.91,15.81,15.9,1800000.0
2014-04-16 14:00:00,15.91,15.96,15.84,15.94,2158000.0,15.91,15.96,15.84,15.94,2158000.0
2014-04-16 14:30:00,15.93,16.04,15.92,16.03,2496000.0,15.93,16.04,15.92,16.03,2496000.0
2014-04-16 15:00:00,16.03,16.07,15.99,16.06,4192000.0,16.03,16.07,15.99,16.06,4192000.0
2014-04-16 15:30:00,16.06,16.2,16.06,16.18,14276000.0,16.06,16.2,16.06,16.18,14276000.0
2014-04-17 09:30:00,15.99,16.37,15.99,16.32,20538000.0,15.99,16.37,15.99,16.32,20538000.0
2014-04-17 10:00:00,16.33,16.38,16.17,16.37,6424000.0,16.33,16.38,16.17,16.37,6424000.0
2014-04-17 10:30:00,16.37,16.43,16.25,16.3,7274000.0,16.37,16.43,16.25,16.3,7274000.0
2014-04-17 11:00:00,16.31,16.33,16.23,16.32,2802000.0,16.31,16.33,16.23,16.32,2802000.0
2014-04-17 11:30:00,16.32,16.34,16.23,16.27,3142000.0,16.32,16.34,16.23,16.27,3142000.0
2014-04-17 12:00:00,16.27,16.34,16.26,16.32,2014000.0,16.27,16.34,16.26,16.32,2014000.0
2014-04-17 12:30:00,16.3,16.32,16.23,16.3,2336000.0,16.3,16.32,16.23,16.3,2336000.0
2014-04-17 13:00:00,16.3,16.36,16.3,16.33,2182000.0,16.3,16.36,16.3,16.33,2182000.0
2014-04-17 13:30:00,16.33,16.35,16.3,16.33,2474000.0,16.33,16.35,16.3,16.33,2474000.0
2014-04-17 14:00:00,16.33,16.33,16.24,16.25,3684000.0,16.33,16.33,16.24,16.25,3684000.0
2014-04-17 14:30:00,16.25,16.28,16.21,16.26,2864000.0,16.25,16.28,16.21,16.26,2864000.0
2014-04-17 15:00:00,16.26,16.3,16.25,16.29,2496000.0,16.26,16.3,16.25,16.29,2496000.0
2014-04-17 15:30:00,16.29,16.3,16.24,16.25,7290000.0,16.29,16.3,16.24,16.25,7290000.0
2014-04-21 09:30:00,16.2,16.34,16.12,16.23,6734000.0,16.2,16.34,16.12,16.23,6734000.0
2014-04-21 10:00:00,16.24,16.37,16.23,16.31,4840000.0,16.24,16.37,16.23,16.31,4840000.0
2014-04-21 10:30:00,16.31,16.31,16.2,16.25,3164000.0,16.31,16.31,16.2,16.25,3164000.0
2014-04-21 11:00:00,16.26,16.34,16.24,16.29,1730000.0,16.26,16.34,16.24,16.29,1730000.0
2014-04-21 11:30:00,16.29,16.41,16.27,16.41,2452000.0,16.29,16.41,16.27,16.41,2452000.0
2014-04-21 12:00:00,16.41,16.45,16.38,16.4,3278000.0,16.41,16.45,16.38,16.4,3278000.0
2014-04-21 12:30:00,16.41,16.49,16.38,16.48,3488000.0,16.41,16.49,16.38,16.48,3488000.0
2014-04-21 13:00:00,16.48,16.51,16.43,16.51,2496000.0,16.48,16.51,16.43,16.51,2496000.0
2014-04-21 13:30:00,16.51,16.52,16.44,16.49,2236000.0,16.51,16.52,16.44,16.49,2236000.0
2014-04-21 14:00:00,16.5,16.53,16.47,16.52,2102000.0,16.5,16.53,16.47,16.52,2102000.0
2014-04-21 14:30:00,16.51,16.56,16.48,16.5,3258000.0,16.51,16.56,16.48,16.5,3258000.0
2014-04-21 15:00:00,16.5,16.51,16.45,16.49,2768000.0,16.5,16.51,16.45,16.49,2768000.0
2014-04-21 15:30:00,16.48,16.55,16.46,16.54,7346000.0,16.48,16.55,16.46,16.54,7346000.0
2014-04-22 09:30:00,16.61,16.88,16.56,16.74,10930000.0,16.61,16.88,16.56,16.74,10930000.0
2014-04-22 10:00:00,16.73,16.78,16.63,16.66,4294000.0,16.73,16.78,16.63,16.66,4294000.0
2014-04-22 10:30:00,16.66,16.72,16.66,16.69,3758000.0,16.66,16.72,16.66,16.69,3758000.0
2014-04-22 11:00:00,16.68,16.7,16.66,16.68,1836000.0,16.68,16.7,16.66,16.68,1836000.0
2014-04-22 11:30:00,16.67,16.71,16.66,16.68,2380000.0,16.67,16.71,16.66,16.68,2380000.0
2014-04-22 12:00:00,16.68,16.69,16.65,16.66,4058000.0,16.68,16.69,16.65,16.66,4058000.0
2014-04-22 12:30:00,16.66,16.68,16.6,16.63,2836000.0,16.66,16.68,16.6,16.63,2836000.0
2014-04-22 13:00:00,16.64,16.65,16.58,16.59,3148000.0,16.64,16.65,16.58,16.59,3148000.0
2014-04-22 13:30:00,16.59,16.66,16.58,16.64,1954000.0,16.59,16.66,16.58,16.64,1954000.0
2014-04-22 14:00:00,16.63,16.64,16.51,16.51,4420000.0,16.63,16.64,16.51,16.51,4420000.0
2014-04-22 14:30:00,16.51,16.6,16.51,16.55,3016000.0,16.51,16.6,16.51,16.55,3016000.0
2014-04-22 15:00:00,16.55,16.58,16.48,16.49,4206000.0,16.55,16.58,16.48,16.49,4206000.0
2014-04-22 15:30:00,16.49,16.54,16.45,16.47,8128000.0,16.49,16.54,16.45,16.47,8128000.0
2014-04-23 09:30:00,16.65,16.66,16.3,16.41,9144000.0,16.65,16.66,16.3,16.41,9144000.0
2014-04-23 10:00:00,16.4,16.4,16.32,16.36,3410000.0,16.4,16.4,16.32,16.36,3410000.0
2014-04-23 10:30:00,16.36,16.42,16.28,16.29,3290000.0,16.36,16.42,16.28,16.29,3290000.0
2014-04-23 11:00:00,16.29,16.32,16.23,16.28,4014000.0,16.29,16.32,16.23,16.28,4014000.0
2014-04-23 11:30:00,16.3,16.37,16.29,16.34,3154000.0,16.3,16.37,16.29,16.34,3154000.0
2014-04-23 12:00:00,16.34,16.34,16.18,16.2,3702000.0,16.34,16.34,16.18,16.2,3702000.0
2014-04-23 12:30:00,16.21,16.27,16.2,16.25,2772000.0,16.21,16.27,16.2,16.25,2772000.0
2014-04-23 13:00:00,16.25,16.28,16.23,16.26,2846000.0,16.25,16.28,16.23,16.26,2846000.0
2014-04-23 13:30:00,16.26,16.26,16.2,16.22,2154000.0,16.26,16.26,16.2,16.22,2154000.0
2014-04-23 14:00:00,16.22,16.24,16.17,16.19,3482000.0,16.22,16.24,16.17,16.19,3482000.0
2014-04-23 14:30:00,16.19,16.24,16.18,16.2,3248000.0,16.19,16.24,16.18,16.2,3248000.0
2014-04-23 15:00:00,16.19,16.25,16.19,16.22,3102000.0,16.19,16.25,16.19,16.22,3102000.0
2014-04-23 15:30:00,16.22,16.24,16.19,16.23,7724000.0,16.22,16.24,16.19,16.23,7724000.0
2014-04-24 09:30:00,16.5,16.53,16.21,16.28,15260000.0,16.5,16.53,16.21,16.28,15260000.0
2014-04-24 10:00:00,16.3,16.5,16.15,16.43,12212000.0,16.3,16.5,16.15,16.43,12212000.0
2014-04-24 10:30:00,16.43,16.64,16.4,16.55,11426000.0,16.43,16.64,16.4,16.55,11426000.0
2014-04-24 11:00:00,16.55,16.74,16.52,16.73,8252000.0,16.55,16.74,16.52,16.73,8252000.0
2014-04-24 11:30:00,16.73,16.75,16.68,16.73,5968000.0,16.73,16.75,16.68,16.73,5968000.0
2014-04-24 12:00:00,16.72,16.77,16.64,16.65,4136000.0,16.72,16.77,16.64,16.65,4136000.0
2014-04-24 12:30:00,16.65,16.75,16.65,16.72,2934000.0,16.65,16.75,16.65,16.72,2934000.0
2014-04-24 13:00:00,16.73,16.82,16.71,16.78,4892000.0,16.73,16.82,16.71,16.78,4892000.0
2014-04-24 13:30:00,16.78,16.79,16.7,16.71,5172000.0,16.78,16.79,16.7,16.71,5172000.0
2014-04-24 14:00:00,16.72,16.8,16.69,16.78,5340000.0,16.72,16.8,16.69,16.78,5340000.0
2014-04-24 14:30:00,16.78,16.81,16.75,16.78,6180000.0,16.78,16.81,16.75,16.78,6180000.0
2014-04-24 15:00:00,16.78,16.81,16.75,16.79,7754000.0,16.78,16.81,16.75,16.79,7754000.0
2014-04-24 15:30:00,16.79,16.87,16.76,16.85,16952000.0,16.79,16.87,16.76,16.85,16952000.0
2014-04-25 09:30:00,15.81,15.82,15.36,15.49,62990000.0,15.81,15.82,15.36,15.49,62990000.0
2014-04-25 10:00:00,15.49,15.54,15.32,15.34,33786000.0,15.49,15.54,15.32,15.34,33786000.0
2014-04-25 10:30:00,15.33,15.34,15.18,15.24,22988000.0,15.33,15.34,15.18,15.24,22988000.0
2014-04-25 11:00:00,15.25,15.39,15.16,15.38,20550000.0,15.25,15.39,15.16,15.38,20550000.0
2014-04-25 11:30:00,15.39,15.41,15.29,15.36,14710000.0,15.39,15.41,15.29,15.36,14710000.0
2014-04-25 12:00:00,15.36,15.47,15.35,15.36,11394000.0,15.36,15.47,15.35,15.36,11394000.0
2014-04-25 12:30:00,15.35,15.4,15.33,15.37,7446000.0,15.35,15.4,15.33,15.37,7446000.0
2014-04-25 13:00:00,15.38,15.4,15.34,15.34,6472000.0,15.38,15.4,15.34,15.34,6472000.0
2014-04-25 13:30:00,15.35,15.36,15.28,15.33,7510000.0,15.35,15.36,15.28,15.33,7510000.0
2014-04-25 14:00:00,15.33,15.33,15.2,15.27,12252000.0,15.33,15.33,15.2,15.27,12252000.0
2014-04-25 14:30:00,15.27,15.38,15.23,15.33,10700000.0,15.27,15.38,15.23,15.33,10700000.0
2014-04-25 15:00:00,15.33,15.34,15.14,15.2,17520000.0,15.33,15.34,15.14,15.2,17520000.0
2014-04-25 15:30:00,15.2,15.27,15.18,15.18,24110000.0,15.2,15.27,15.18,15.18,24110000.0
2014-04-28 09:30:00,15.19,15.22,14.4,14.61,79204000.0,15.19,15.22,14.4,14.61,79204000.0
2014-04-28 10:00:00,14.61,14.89,14.53,14.79,24436000.0,14.61,14.89,14.53,14.79,24436000.0
2014-04-28 10:30:00,14.77,14.81,14.66,14.77,14720000.0,14.77,14.81,14.66,14.77,14720000.0
2014-04-28 11:00:00,14.77,14.88,14.58,14.58,15112000.0,14.77,14.88,14.58,14.58,15112000.0
2014-04-28 11:30:00,14.58,14.66,14.5,14.53,15158000.0,14.58,14.66,14.5,14.53,15158000.0
2014-04-28 12:00:00,14.53,14.62,14.43,14.57,11646000.0,14.53,14.62,14.43,14.57,11646000.0
2014-04-28 12:30:00,14.57,14.59,14.44,14.46,9648000.0,14.57,14.59,14.44,14.46,9648000.0
2014-04-28 13:00:00,14.46,14.52,14.41,14.46,13620000.0,14.46,14.52,14.41,14.46,13620000.0
2014-04-28 13:30:00,14.46,14.64,14.44,14.6,12250000.0,14.46,14.64,14.44,14.6,12250000.0
2014-04-28 14:00:00,14.6,14.75,14.55,14.73,9214000.0,14.6,14.75,14.55,14.73,9214000.0
2014-04-28 14:30:00,14.73,14.77,14.66,14.69,8324000.0,14.73,14.77,14.66,14.69,8324000.0
2014-04-28 15:00:00,14.69,14.85,14.68,14.85,11012000.0,14.69,14.85,14.68,14.85,11012000.0
2014-04-28 15:30:00,14.84,14.86,14.78,14.83,16632000.0,14.84,14.86,14.78,14.83,16632000.0
2014-04-29 09:30:00,14.82,14.95,14.69,14.79,19762000.0,14.82,14.95,14.69,14.79,19762000.0
2014-04-29 10:00:00,14.8,14.82,14.54,14.54,16734000.0,14.8,14.82,14.54,14.54,16734000.0
2014-04-29 10:30:00,14.56,14.78,14.52,14.71,11706000.0,14.56,14.78,14.52,14.71,11706000.0
2014-04-29 11:00:00,14.71,14.89,14.69,14.88,6070000.0,14.71,14.89,14.69,14.88,6070000.0
2014-04-29 11:30:00,14.88,14.94,14.84,14.89,6124000.0,14.88,14.94,14.84,14.89,6124000.0
2014-04-29 12:00:00,14.88,15.05,14.88,15.05,8328000.0,14.88,15.05,14.88,15.05,8328000.0
2014-04-29 12:30:00,15.05,15.09,14.99,15.03,5406000.0,15.05,15.09,14.99,15.03,5406000.0
2014-04-29 13:00:00,15.02,15.04,14.98,15.03,3210000.0,15.02,15.04,14.98,15.03,3210000.0
2014-04-29 13:30:00,15.03,15.07,14.97,15.07,4082000.0,15.03,15.07,14.97,15.07,4082000.0
2014-04-29 14:00:00,15.07,15.07,14.95,14.96,3706000.0,15.07,15.07,14.95,14.96,3706000.0
2014-04-29 14:30:00,14.97,15.0,14.96,14.99,3062000.0,14.97,15.0,14.96,14.99,3062000.0
2014-04-29 15:00:00,14.99,15.02,14.98,15.0,5044000.0,14.99,15.02,14.98,15.0,5044000.0
2014-04-29 15:30:00,15.0,15.04,14.96,15.02,12438000.0,15.0,15.04,14.96,15.02,12438000.0
2014-04-30 09:30:00,14.91,15.08,14.91,14.99,11204000.0,14.91,15.08,14.91,14.99,11204000.0
2014-04-30 10:00:00,14.99,15.15,14.91,15.14,8686000.0,14.99,15.15,14.91,15.14,8686000.0
2014-04-30 10:30:00,15.14,15.15,15.05,15.08,3978000.0,15.14,15.15,15.05,15.08,3978000.0
2014-04-30 11:00:00,15.08,15.13,15.04,15.08,3698000.0,15.08,15.13,15.04,15.08,3698000.0
2014-04-30 11:30:00,15.09,15.1,15.03,15.04,2386000.0,15.09,15.1,15.03,15.04,2386000.0
2014-04-30 12:00:00,15.04,15.07,15.03,15.04,2048000.0,15.04,15.07,15.03,15.04,2048000.0
2014-04-30 12:30:00,15.05,15.09,15.02,15.08,1544000.0,15.05,15.09,15.02,15.08,1544000.0
2014-04-30 13:00:00,15.09,15.12,15.08,15.11,1840000.0,15.09,15.12,15.08,15.11,1840000.0
2014-04-30 13:30:00,15.1,15.1,15.06,15.09,2240000.0,15.1,15.1,15.06,15.09,2240000.0
2014-04-30 14:00:00,15.09,15.18,15.06,15.11,4400000.0,15.09,15.18,15.06,15.11,4400000.0
2014-04-30 14:30:00,15.12,15.23,15.1,15.17,4508000.0,15.12,15.23,15.1,15.17,4508000.0
2014-04-30 15:00:00,15.18,15.19,15.11,15.16,3874000.0,15.18,15.19,15.11,15.16,3874000.0
2014-04-30 15:30:00,15.17,15.22,15.13,15.2,8104000.0,15.17,15.22,15.13,15.2,8104000.0
2014-05-01 09:30:00,15.22,15.41,15.2,15.37,13024000.0,15.22,15.41,15.2,15.37,13024000.0
2014-05-01 10:00:00,15.37,15.46,15.33,15.38,10104000.0,15.37,15.46,15.33,15.38,10104000.0
2014-05-01 10:30:00,15.38,15.43,15.34,15.4,4374000.0,15.38,15.43,15.34,15.4,4374000.0
2014-05-01 11:00:00,15.4,15.42,15.36,15.42,3198000.0,15.4,15.42,15.36,15.42,3198000.0
2014-05-01 11:30:00,15.42,15.49,15.39,15.41,4766000.0,15.42,15.49,15.39,15.41,4766000.0
2014-05-01 12:00:00,15.4,15.46,15.4,15.44,2050000.0,15.4,15.46,15.4,15.44,2050000.0
2014-05-01 12:30:00,15.43,15.48,15.41,15.46,3044000.0,15.43,15.48,15.41,15.46,3044000.0
2014-05-01 13:00:00,15.46,15.52,15.46,15.47,4468000.0,15.46,15.52,15.46,15.47,4468000.0
2014-05-01 13:30:00,15.46,15.49,15.38,15.4,3258000.0,15.46,15.49,15.38,15.4,3258000.0
2014-05-01 14:00:00,15.41,15.47,15.38,15.41,4452000.0,15.41,15.47,15.38,15.41,4452000.0
2014-05-01 14:30:00,15.4,15.42,15.34,15.39,5396000.0,15.4,15.42,15.34,15.39,5396000.0
2014-05-01 15:00:00,15.39,15.45,15.37,15.4,3386000.0,15.39,15.45,15.37,15.4,3386000.0
2014-05-01 15:30:00,15.39,15.4,15.33,15.39,7998000.0,15.39,15.4,15.33,15.39,7998000.0
2014-05-02 09:30:00,15.5,15.66,15.31,15.35,15732000.0,15.5,15.66,15.31,15.35,15732000.0
2014-05-02 10:00:00,15.35,15.42,15.25,15.29,9330000.0,15.35,15.42,15.25,15.29,9330000.0
2014-05-02 10:30:00,15.29,15.35,15.22,15.25,6014000.0,15.29,15.35,15.22,15.25,6014000.0
2014-05-02 11:00:00,15.25,15.34,15.24,15.3,4074000.0,15.25,15.34,15.24,15.3,4074000.0
2014-05-02 11:30:00,15.31,15.41,15.31,15.37,3960000.0,15.31,15.41,15.31,15.37,3960000.0
2014-05-02 12:00:00,15.38,15.38,15.32,15.33,2956000.0,15.38,15.38,15.32,15.33,2956000.0
2014-05-02 12:30:00,15.33,15.39,15.32,15.37,2008000.0,15.33,15.39,15.32,15.37,2008000.0
2014-05-02 13:00:00,15.37,15.39,15.32,15.32,2032000.0,15.37,15.39,15.32,15.32,2032000.0
2014-05-02 13:30:00,15.32,15.38,15.32,15.37,1988000.0,15.32,15.38,15.32,15.37,1988000.0
2014-05-02 14:00:00,15.37,15.39,15.34,15.38,2192000.0,15.37,15.39,15.34,15.38,2192000.0
2014-05-02 14:30:00,15.38,15.42,15.37,15.39,1944000.0,15.38,15.42,15.37,15.39,1944000.0
2014-05-02 15:00:00,15.38,15.41,15.38,15.39,2096000.0,15.38,15.41,15.38,15.39,2096000.0
2014-05-02 15:30:00,15.39,15.41,15.36,15.4,7824000.0,15.39,15.41,15.36,15.4,7824000.0
2014-05-05 09:30:00,15.32,15.47,15.25,15.42,8916000.0,15.32,15.47,15.25,15.42,8916000.0
2014-05-05 10:00:00,15.44,15.44,15.33,15.36,4092000.0,15.44,15.44,15.33,15.36,4092000.0
2014-05-05 10:30:00,15.37,15.43,15.35,15.37,2396000.0,15.37,15.43,15.35,15.37,2396000.0
2014-05-05 11:00:00,15.38,15.42,15.33,15.41,2442000.0,15.38,15.42,15.33,15.41,2442000.0
2014-05-05 11:30:00,15.41,15.44,15.39,15.43,1316000.0,15.41,15.44,15.39,15.43,1316000.0
2014-05-05 12:00:00,15.43,15.46,15.42,15.44,1532000.0,15.43,15.46,15.42,15.44,1532000.0
2014-05-05 12:30:00,15.43,15.46,15.41,15.44,2016000.0,15.43,15.46,15.41,15.44,2016000.0
2014-05-05 13:00:00,15.44,15.45,15.39,15.4,1586000.0,15.44,15.45,15.39,15.4,1586000.0
2014-05-05 13:30:00,15.41,15.46,15.39,15.44,1432000.0,15.41,15.46,15.39,15.44,1432000.0
2014-05-05 14:00:00,15.44,15.46,15.42,15.44,1830000.0,15.44,15.46,15.42,15.44,1830000.0
2014-05-05 14:30:00,15.44,15.48,15.42,15.46,2222000.0,15.44,15.48,15.42,15.46,2222000.0
2014-05-05 15:00:00,15.46,15.51,15.45,15.47,2926000.0,15.46,15.51,15.45,15.47,2926000.0
2014-05-05 15:30:00,15.48,15.51,15.44,15.5,5762000.0,15.48,15.51,15.44,15.5,5762000.0
2014-05-06 09:30:00,15.48,15.49,15.25,15.28,10238000.0,15.48,15.49,15.25,15.28,10238000.0
2014-05-06 10:00:00,15.28,15.28,15.19,15.24,8498000.0,15.28,15.28,15.19,15.24,8498000.0
2014-05-06 10:30:00,15.25,15.27,15.19,15.2,4806000.0,15.25,15.27,15.19,15.2,4806000.0
2014-05-06 11:00:00,15.2,15.21,15.17,15.2,3664000.0,15.2,15.21,15.17,15.2,3664000.0
2014-05-06 11:30:00,15.19,15.24,15.18,15.21,3076000.0,15.19,15.24,15.18,15.21,3076000.0
2014-05-06 12:00:00,15.21,15.23,15.15,15.17,3002000.0,15.21,15.23,15.15,15.17,3002000.0
2014-05-06 12:30:00,15.16,15.19,15.15,15.17,2540000.0,15.16,15.19,15.15,15.17,2540000.0
2014-05-06 13:00:00,15.17,15.18,15.06,15.08,5376000.0,15.17,15.18,15.06,15.08,5376000.0
2014-05-06 13:30:00,15.08,15.1,15.0,15.01,4746000.0,15.08,15.1,15.0,15.01,4746000.0
2014-05-06 14:00:00,15.01,15.03,14.97,15.0,4796000.0,15.01,15.03,14.97,15.0,4796000.0
2014-05-06 14:30:00,14.99,15.01,14.94,14.95,5172000.0,14.99,15.01,14.94,14.95,5172000.0
2014-05-06 15:00:00,14.95,14.97,14.93,14.95,4178000.0,14.95,14.97,14.93,14.95,4178000.0
2014-05-06 15:30:00,14.95,14.96,14.85,14.86,12662000.0,14.95,14.96,14.85,14.86,12662000.0
2014-05-07 09:30:00,14.78,14.82,14.43,14.48,24578000.0,14.78,14.82,14.43,14.48,24578000.0
2014-05-07 10:00:00,14.48,14.62,14.33,14.45,15098000.0,14.48,14.62,14.33,14.45,15098000.0
2014-05-07 10:30:00,14.46,14.61,14.45,14.52,8072000.0,14.46,14.61,14.45,14.52,8072000.0
2014-05-07 11:00:00,14.53,14.55,14.43,14.48,5516000.0,14.53,14.55,14.43,14.48,5516000.0
2014-05-07 11:30:00,14.49,14.62,14.48,14.58,5742000.0,14.49,14.62,14.48,14.58,5742000.0
2014-05-07 12:00:00,14.58,14.58,14.5,14.52,5666000.0,14.58,14.58,14.5,14.52,5666000.0
2014-05-07 12:30:00,14.52,14.53,14.44,14.46,5154000.0,14.52,14.53,14.44,14.46,5154000.0
2014-05-07 13:00:00,14.46,14.55,14.45,14.48,7682000.0,14.46,14.55,14.45,14.48,7682000.0
2014-05-07 13:30:00,14.48,14.51,14.42,14.42,5802000.0,14.48,14.51,14.42,14.42,5802000.0
2014-05-07 14:00:00,14.42,14.52,14.4,14.52,4680000.0,14.42,14.52,14.4,14.52,4680000.0
2014-05-07 14:30:00,14.52,14.58,14.51,14.56,4710000.0,14.52,14.58,14.51,14.56,4710000.0
2014-05-07 15:00:00,14.55,14.56,14.51,14.54,4316000.0,14.55,14.56,14.51,14.54,4316000.0
2014-05-07 15:30:00,14.54,14.66,14.53,14.64,12872000.0,14.54,14.66,14.53,14.64,12872000.0
2014-05-08 09:30:00,14.54,14.7,14.46,14.62,10202000.0,14.54,14.7,14.46,14.62,10202000.0
2014-05-08 10:00:00,14.62,14.79,14.62,14.76,9074000.0,14.62,14.79,14.62,14.76,9074000.0
2014-05-08 10:30:00,14.76,14.76,14.61,14.66,5270000.0,14.76,14.76,14.61,14.66,5270000.0
2014-05-08 11:00:00,14.67,14.77,14.64,14.72,3982000.0,14.67,14.77,14.64,14.72,3982000.0
2014-05-08 11:30:00,14.72,14.75,14.69,14.71,2268000.0,14.72,14.75,14.69,14.71,2268000.0
2014-05-08 12:00:00,14.72,14.72,14.67,14.69,1872000.0,14.72,14.72,14.67,14.69,1872000.0
2014-05-08 12:30:00,14.69,14.7,14.55,14.57,3350000.0,14.69,14.7,14.55,14.57,3350000.0
2014-05-08 13:00:00,14.58,14.64,14.52,14.57,2874000.0,14.58,14.64,14.52,14.57,2874000.0
2014-05-08 13:30:00,14.57,14.59,14.51,14.51,2934000.0,14.57,14.59,14.51,14.51,2934000.0
2014-05-08 14:00:00,14.51,14.53,14.43,14.49,4288000.0,14.51,14.53,14.43,14.49,4288000.0
2014-05-08 14:30:00,14.49,14.52,14.4,14.41,2964000.0,14.49,14.52,14.4,14.41,2964000.0
2014-05-08 15:00:00,14.41,14.46,14.36,14.43,4984000.0,14.41,14.46,14.36,14.43,4984000.0
2014-05-08 15:30:00,14.43,14.46,14.38,14.42,6478000.0,14.43,14.46,14.38,14.42,6478000.0
2014-05-09 09:30:00,14.53,14.54,14.22,14.43,17940000.0,14.53,14.54,14.22,14.43,17940000.0
2014-05-09 10:00:00,14.43,14.51,14.36,14.38,6660000.0,14.43,14.51,14.36,14.38,6660000.0
2014-05-09 10:30:00,14.38,14.44,14.31,14.31,5452000.0,14.38,14.44,14.31,14.31,5452000.0
2014-05-09 11:00:00,14.31,14.37,14.26,14.37,4266000.0,14.31,14.37,14.26,14.37,4266000.0
2014-05-09 11:30:00,14.37,14.45,14.35,14.41,2206000.0,14.37,14.45,14.35,14.41,2206000.0
2014-05-09 12:00:00,14.41,14.49,14.39,14.45,2498000.0,14.41,14.49,14.39,14.45,2498000.0
2014-05-09 12:30:00,14.46,14.56,14.43,14.54,3600000.0,14.46,14.56,14.43,14.54,3600000.0
2014-05-09 13:00:00,14.54,14.56,14.49,14.52,1802000.0,14.54,14.56,14.49,14.52,1802000.0
2014-05-09 13:30:00,14.52,14.55,14.49,14.5,2154000.0,14.52,14.55,14.49,14.5,2154000.0
2014-05-09 14:00:00,14.5,14.57,14.46,14.48,2806000.0,14.5,14.57,14.46,14.48,2806000.0
2014-05-09 14:30:00,14.48,14.57,14.47,14.54,2274000.0,14.48,14.57,14.47,14.54,2274000.0
2014-05-09 15:00:00,14.54,14.61,14.54,14.58,3184000.0,14.54,14.61,14.54,14.58,3184000.0
2014-05-09 15:30:00,14.57,14.68,14.56,14.61,9252000.0,14.57,14.68,14.56,14.61,9252000.0
2014-05-12 09:30:00,14.72,14.96,14.71,14.91,13216000.0,14.72,14.96,14.71,14.91,13216000.0
2014-05-12 10:00:00,14.92,14.98,14.85,14.98,5316000.0,14.92,14.98,14.85,14.98,5316000.0
2014-05-12 10:30:00,14.98,15.07,14.97,15.03,5250000.0,14.98,15.07,14.97,15.03,5250000.0
2014-05-12 11:00:00,15.04,15.06,14.99,14.99,3500000.0,15.04,15.06,14.99,14.99,3500000.0
2014-05-12 11:30:00,15.0,15.02,14.97,14.99,2608000.0,15.0,15.02,14.97,14.99,2608000.0
2014-05-12 12:00:00,14.98,15.03,14.97,15.01,2222000.0,14.98,15.03,14.97,15.01,2222000.0
2014-05-12 12:30:00,15.01,15.03,14.99,15.0,1978000.0,15.01,15.03,14.99,15.0,1978000.0
2014-05-12 13:00:00,15.0,15.01,14.97,14.98,2008000.0,15.0,15.01,14.97,14.98,2008000.0
2014-05-12 13:30:00,14.98,15.02,14.98,15.01,1908000.0,14.98,15.02,14.98,15.01,1908000.0
2014-05-12 14:00:00,15.01,15.05,14.99,15.04,2106000.0,15.01,15.05,14.99,15.04,2106000.0
2014-05-12 14:30:00,15.04,15.07,15.03,15.06,2712000.0,15.04,15.07,15.03,15.06,2712000.0
2014-05-12 15:00:00,15.06,15.12,15.06,15.11,4670000.0,15.06,15.12,15.06,15.11,4670000.0
2014-05-12 15:30:00,15.11,15.17,15.09,15.14,11966000.0,15.11,15.17,15.09,15.14,11966000.0
2014-05-13 09:30:00,15.13,15.16,15.04,15.08,8358000.0,15.13,15.16,15.04,15.08,8358000.0
2014-05-13 10:00:00,15.08,15.24,15.06,15.2,5274000.0,15.08,15.24,15.06,15.2,5274000.0
2014-05-13 10:30:00,15.22,15.25,15.19,15.2,3842000.0,15.22,15.25,15.19,15.2,3842000.0
2014-05-13 11:00:00,15.2,15.24,15.19,15.24,6150000.0,15.2,15.24,15.19,15.24,6150000.0
2014-05-13 11:30:00,15.24,15.27,15.21,15.24,4110000.0,15.24,15.27,15.21,15.24,4110000.0
2014-05-13 12:00:00,15.23,15.28,15.21,15.21,3216000.0,15.23,15.28,15.21,15.21,3216000.0
2014-05-13 12:30:00,15.21,15.23,15.2,15.2,1962000.0,15.21,15.23,15.2,15.2,1962000.0
2014-05-13 13:00:00,15.2,15.22,15.2,15.2,1484000.0,15.2,15.22,15.2,15.2,1484000.0
2014-05-13 13:30:00,15.21,15.22,15.19,15.2,2782000.0,15.21,15.22,15.19,15.2,2782000.0
2014-05-13 14:00:00,15.21,15.22,15.2,15.2,1802000.0,15.21,15.22,15.2,15.2,1802000.0
2014-05-13 14:30:00,15.2,15.22,15.2,15.2,2826000.0,15.2,15.22,15.2,15.2,2826000.0
2014-05-13 15:00:00,15.2,15.23,15.19,15.22,4162000.0,15.2,15.23,15.19,15.22,4162000.0
2014-05-13 15:30:00,15.22,15.25,15.2,15.24,9728000.0,15.22,15.25,15.2,15.24,9728000.0
2014-05-14 09:30:00,15.13,15.23,15.07,15.19,9090000.0,15.13,15.23,15.07,15.19,9090000.0
2014-05-14 10:00:00,15.19,15.23,15.01,15.06,8274000.0,15.19,15.23,15.01,15.06,8274000.0
2014-05-14 10:30:00,15.06,15.06,14.98,15.0,6130000.0,15.06,15.06,14.98,15.0,6130000.0
2014-05-14 11:00:00,15.01,15.05,14.96,14.96,2756000.0,15.01,15.05,14.96,14.96,2756000.0
2014-05-14 11:30:00,14.96,15.05,14.95,15.04,3180000.0,14.96,15.05,14.95,15.04,3180000.0
2014-05-14 12:00:00,15.04,15.07,15.02,15.04,2382000.0,15.04,15.07,15.02,15.04,2382000.0
2014-05-14 12:30:00,15.03,15.04,14.99,15.0,1584000.0,15.03,15.04,14.99,15.0,1584000.0
2014-05-14 13:00:00,15.0,15.06,15.0,15.03,1302000.0,15.0,15.06,15.0,15.03,1302000.0
2014-05-14 13:30:00,15.03,15.05,14.99,15.0,1758000.0,15.03,15.05,14.99,15.0,1758000.0
2014-05-14 14:00:00,15.0,15.0,14.96,14.99,1680000.0,15.0,15.0,14.96,14.99,1680000.0
2014-05-14 14:30:00,14.99,15.01,14.91,14.91,2642000.0,14.99,15.01,14.91,14.91,2642000.0
2014-05-14 15:00:00,14.91,14.91,14.88,14.89,3338000.0,14.91,14.91,14.88,14.89,3338000.0
2014-05-14 15:30:00,14.89,14.9,14.83,14.88,7906000.0,14.89,14.9,14.83,14.88,7906000.0
2014-05-15 09:30:00,14.9,14.96,14.69,14.77,14382000.0,14.9,14.96,14.69,14.77,14382000.0
2014-05-15 10:00:00,14.77,14.77,14.6,14.65,8696000.0,14.77,14.77,14.6,14.65,8696000.0
2014-05-15 10:30:00,14.65,14.71,14.59,14.65,6118000.0,14.65,14.71,14.59,14.65,6118000.0
2014-05-15 11:00:00,14.66,14.69,14.62,14.63,3570000.0,14.66,14.69,14.62,14.63,3570000.0
2014-05-15 11:30:00,14.62,14.67,14.52,14.54,5476000.0,14.62,14.67,14.52,14.54,5476000.0
2014-05-15 12:00:00,14.54,14.58,14.52,14.54,3552000.0,14.54,14.58,14.52,14.54,3552000.0
2014-05-15 12:30:00,14.54,14.68,14.54,14.66,3864000.0,14.54,14.68,14.54,14.66,3864000.0
2014-05-15 13:00:00,14.65,14.69,14.63,14.65,1834000.0,14.65,14.69,14.63,14.65,1834000.0
2014-05-15 13:30:00,14.66,14.67,14.6,14.66,2232000.0,14.66,14.67,14.6,14.66,2232000.0
2014-05-15 14:00:00,14.65,14.73,14.65,14.72,2828000.0,14.65,14.73,14.65,14.72,2828000.0
2014-05-15 14:30:00,14.71,14.81,14.71,14.79,3534000.0,14.71,14.81,14.71,14.79,3534000.0
2014-05-15 15:00:00,14.79,14.81,14.71,14.74,3818000.0,14.79,14.81,14.71,14.74,3818000.0
2014-05-15 15:30:00,14.74,14.79,14.72,14.76,6520000.0,14.74,14.79,14.72,14.76,6520000.0
2014-05-16 09:30:00,14.64,14.72,14.58,14.69,15240000.0,14.64,14.72,14.58,14.69,15240000.0
2014-05-16 10:00:00,14.69,14.74,14.61,14.67,4942000.0,14.69,14.74,14.61,14.67,4942000.0
2014-05-16 10:30:00,14.66,14.77,14.65,14.73,4338000.0,14.66,14.77,14.65,14.73,4338000.0
2014-05-16 11:00:00,14.73,14.77,14.71,14.76,2626000.0,14.73,14.77,14.71,14.76,2626000.0
2014-05-16 11:30:00,14.76,14.82,14.75,14.79,3084000.0,14.76,14.82,14.75,14.79,3084000.0
2014-05-16 12:00:00,14.79,14.88,14.78,14.85,3348000.0,14.79,14.88,14.78,14.85,3348000.0
2014-05-16 12:30:00,14.85,14.87,14.8,14.8,2148000.0,14.85,14.87,14.8,14.8,2148000.0
2014-05-16 13:00:00,14.8,14.83,14.75,14.81,2258000.0,14.8,14.83,14.75,14.81,2258000.0
2014-05-16 13:30:00,14.81,14.82,14.78,14.81,1938000.0,14.81,14.82,14.78,14.81,1938000.0
2014-05-16 14:00:00,14.81,14.82,14.76,14.81,2366000.0,14.81,14.82,14.76,14.81,2366000.0
2014-05-16 14:30:00,14.81,14.87,14.8,14.87,2250000.0,14.81,14.87,14.8,14.87,2250000.0
2014-05-16 15:00:00,14.88,14.9,14.86,14.9,4370000.0,14.88,14.9,14.86,14.9,4370000.0
2014-05-16 15:30:00,14.9,14.94,14.88,14.88,8290000.0,14.9,14.94,14.88,14.88,8290000.0
2014-05-19 09:30:00,14.79,14.82,14.69,14.78,6808000.0,14.79,14.82,14.69,14.78,6808000.0
2014-05-19 10:00:00,14.79,14.89,14.75,14.86,3086000.0,14.79,14.89,14.75,14.86,3086000.0
2014-05-19 10:30:00,14.86,14.88,14.79,14.84,1994000.0,14.86,14.88,14.79,14.84,1994000.0
2014-05-19 11:00:00,14.84,14.95,14.84,14.92,2742000.0,14.84,14.95,14.84,14.92,2742000.0
2014-05-19 11:30:00,14.92,14.93,14.88,14.9,1452000.0,14.92,14.93,14.88,14.9,1452000.0
2014-05-19 12:00:00,14.9,14.93,14.89,14.9,1308000.0,14.9,14.93,14.89,14.9,1308000.0
2014-05-19 12:30:00,14.9,14.91,14.85,14.86,1458000.0,14.9,14.91,14.85,14.86,1458000.0
2014-05-19 13:00:00,14.86,14.89,14.81,14.82,2044000.0,14.86,14.89,14.81,14.82,2044000.0
2014-05-19 13:30:00,14.82,14.83,14.78,14.81,1560000.0,14.82,14.83,14.78,14.81,1560000.0
2014-05-19 14:00:00,14.81,14.83,14.78,14.79,1372000.0,14.81,14.83,14.78,14.79,1372000.0
2014-05-19 14:30:00,14.8,14.82,14.76,14.79,2002000.0,14.8,14.82,14.76,14.79,2002000.0
2014-05-19 15:00:00,14.8,14.81,14.75,14.79,1658000.0,14.8,14.81,14.75,14.79,1658000.0
2014-05-19 15:30:00,14.8,14.88,14.79,14.85,7116000.0,14.8,14.88,14.79,14.85,7116000.0
2014-05-20 09:30:00,14.86,14.97,14.84,14.94,9634000.0,14.86,14.97,14.84,14.94,9634000.0
2014-05-20 10:00:00,14.94,15.13,14.91,15.11,11956000.0,14.94,15.13,14.91,15.11,11956000.0
2014-05-20 10:30:00,15.1,15.21,15.08,15.2,6610000.0,15.1,15.21,15.08,15.2,6610000.0
2014-05-20 11:00:00,15.2,15.22,15.08,15.1,5178000.0,15.2,15.22,15.08,15.1,5178000.0
2014-05-20 11:30:00,15.1,15.21,15.1,15.16,3516000.0,15.1,15.21,15.1,15.16,3516000.0
2014-05-20 12:00:00,15.16,15.16,15.06,15.08,3288000.0,15.16,15.16,15.06,15.08,3288000.0
2014-05-20 12:30:00,15.08,15.11,15.03,15.1,3244000.0,15.08,15.11,15.03,15.1,3244000.0
2014-05-20 13:00:00,15.1,15.1,14.99,15.07,2832000.0,15.1,15.1,14.99,15.07,2832000.0
2014-05-20 13:30:00,15.06,15.07,14.96,14.97,2718000.0,15.06,15.07,14.96,14.97,2718000.0
2014-05-20 14:00:00,14.98,15.07,14.97,14.99,2740000.0,14.98,15.07,14.97,14.99,2740000.0
2014-05-20 14:30:00,14.99,15.01,14.95,14.97,1952000.0,14.99,15.01,14.95,14.97,1952000.0
2014-05-20 15:00:00,14.97,15.04,14.97,15.02,2888000.0,14.97,15.04,14.97,15.02,2888000.0
2014-05-20 15:30:00,15.03,15.09,15.02,15.06,6846000.0,15.03,15.09,15.02,15.06,6846000.0
2014-05-21 09:30:00,15.11,15.26,15.08,15.23,10668000.0,15.11,15.26,15.08,15.23,10668000.0
2014-05-21 10:00:00,15.24,15.27,15.22,15.25,5922000.0,15.24,15.27,15.22,15.25,5922000.0
2014-05-21 10:30:00,15.25,15.3,15.24,15.24,5148000.0,15.25,15.3,15.24,15.24,5148000.0
2014-05-21 11:00:00,15.24,15.25,15.18,15.19,4700000.0,15.24,15.25,15.18,15.19,4700000.0
2014-05-21 11:30:00,15.2,15.2,15.14,15.18,3314000.0,15.2,15.2,15.14,15.18,3314000.0
2014-05-21 12:00:00,15.18,15.23,15.16,15.23,1780000.0,15.18,15.23,15.16,15.23,1780000.0
2014-05-21 12:30:00,15.23,15.24,15.2,15.22,870000.0,15.23,15.24,15.2,15.22,870000.0
2014-05-21 13:00:00,15.22,15.24,15.21,15.24,1614000.0,15.22,15.24,15.21,15.24,1614000.0
2014-05-21 13:30:00,15.24,15.26,15.22,15.25,1698000.0,15.24,15.26,15.22,15.25,1698000.0
2014-05-21 14:00:00,15.24,15.27,15.2,15.25,3086000.0,15.24,15.27,15.2,15.25,3086000.0
2014-05-21 14:30:00,15.24,15.26,15.22,15.23,1788000.0,15.24,15.26,15.22,15.23,1788000.0
2014-05-21 15:00:00,15.23,15.28,15.22,15.27,4678000.0,15.23,15.28,15.22,15.27,4678000.0
2014-05-21 15:30:00,15.26,15.28,15.23,15.25,7498000.0,15.26,15.28,15.23,15.25,7498000.0
2014-05-22 09:30:00,15.25,15.29,15.15,15.25,7060000.0,15.25,15.29,15.15,15.25,7060000.0
2014-05-22 10:00:00,15.26,15.3,15.2,15.28,3762000.0,15.26,15.3,15.2,15.28,3762000.0
2014-05-22 10:30:00,15.27,15.42,15.25,15.37,4934000.0,15.27,15.42,15.25,15.37,4934000.0
2014-05-22 11:00:00,15.37,15.43,15.32,15.39,3516000.0,15.37,15.43,15.32,15.39,3516000.0
2014-05-22 11:30:00,15.4,15.41,15.33,15.34,2166000.0,15.4,15.41,15.33,15.34,2166000.0
2014-05-22 12:00:00,15.34,15.34,15.27,15.33,1848000.0,15.34,15.34,15.27,15.33,1848000.0
2014-05-22 12:30:00,15.32,15.35,15.27,15.28,1110000.0,15.32,15.35,15.27,15.28,1110000.0
2014-05-22 13:00:00,15.28,15.35,15.28,15.34,1200000.0,15.28,15.35,15.28,15.34,1200000.0
2014-05-22 13:30:00,15.34,15.37,15.32,15.36,1380000.0,15.34,15.37,15.32,15.36,1380000.0
2014-05-22 14:00:00,15.36,15.37,15.34,15.36,1508000.0,15.36,15.37,15.34,15.36,1508000.0
2014-05-22 14:30:00,15.37,15.37,15.3,15.32,2092000.0,15.37,15.37,15.3,15.32,2092000.0
2014-05-22 15:00:00,15.32,15.33,15.29,15.31,2262000.0,15.32,15.33,15.29,15.31,2262000.0
2014-05-22 15:30:00,15.31,15.32,15.24,15.25,5926000.0,15.31,15.32,15.24,15.25,5926000.0
2014-05-23 09:30:00,15.27,15.39,15.24,15.39,6456000.0,15.27,15.39,15.24,15.39,6456000.0
2014-05-23 10:00:00,15.39,15.46,15.34,15.38,5652000.0,15.39,15.46,15.34,15.38,5652000.0
2014-05-23 10:30:00,15.38,15.4,15.35,15.37,2474000.0,15.38,15.4,15.35,15.37,2474000.0
2014-05-23 11:00:00,15.37,15.43,15.36,15.42,1604000.0,15.37,15.43,15.36,15.42,1604000.0
2014-05-23 11:30:00,15.41,15.44,15.41,15.43,2560000.0,15.41,15.44,15.41,15.43,2560000.0
2014-05-23 12:00:00,15.44,15.45,15.41,15.44,1734000.0,15.44,15.45,15.41,15.44,1734000.0
2014-05-23 12:30:00,15.44,15.46,15.43,15.46,1968000.0,15.44,15.46,15.43,15.46,1968000.0
2014-05-23 13:00:00,15.46,15.46,15.43,15.44,1516000.0,15.46,15.46,15.43,15.44,1516000.0
2014-05-23 13:30:00,15.44,15.46,15.43,15.46,2904000.0,15.44,15.46,15.43,15.46,2904000.0
2014-05-23 14:00:00,15.45,15.5,15.45,15.5,2384000.0,15.45,15.5,15.45,15.5,2384000.0
2014-05-23 14:30:00,15.49,15.55,15.49,15.55,3196000.0,15.49,15.55,15.49,15.55,3196000.0
2014-05-23 15:00:00,15.55,15.6,15.55,15.59,6370000.0,15.55,15.6,15.55,15.59,6370000.0
2014-05-23 15:30:00,15.59,15.62,15.58,15.61,7974000.0,15.59,15.62,15.58,15.61,7974000.0
2014-05-27 09:30:00,15.72,15.73,15.5,15.6,15806000.0,15.72,15.73,15.5,15.6,15806000.0
2014-05-27 10:00:00,15.59,15.63,15.56,15.6,4734000.0,15.59,15.63,15.56,15.6,4734000.0
2014-05-27 10:30:00,15.6,15.6,15.48,15.5,5192000.0,15.6,15.6,15.48,15.5,5192000.0
2014-05-27 11:00:00,15.5,15.52,15.43,15.45,21754000.0,15.5,15.52,15.43,15.45,21754000.0
2014-05-27 11:30:00,15.45,15.47,15.42,15.43,3168000.0,15.45,15.47,15.42,15.43,3168000.0
2014-05-27 12:00:00,15.43,15.44,15.38,15.39,5276000.0,15.43,15.44,15.38,15.39,5276000.0
2014-05-27 12:30:00,15.39,15.43,15.39,15.41,2050000.0,15.39,15.43,15.39,15.41,2050000.0
2014-05-27 13:00:00,15.41,15.44,15.37,15.43,2682000.0,15.41,15.44,15.37,15.43,2682000.0
2014-05-27 13:30:00,15.43,15.46,15.38,15.41,4076000.0,15.43,15.46,15.38,15.41,4076000.0
2014-05-27 14:00:00,15.4,15.42,15.39,15.42,1500000.0,15.4,15.42,15.39,15.42,1500000.0
2014-05-27 14:30:00,15.41,15.42,15.38,15.42,1958000.0,15.41,15.42,15.38,15.42,1958000.0
2014-05-27 15:00:00,15.42,15.49,15.41,15.47,3246000.0,15.42,15.49,15.41,15.47,3246000.0
2014-05-27 15:30:00,15.47,15.54,15.47,15.54,7816000.0,15.47,15.54,15.47,15.54,7816000.0
2014-05-28 09:30:00,15.47,15.54,15.37,15.46,7824000.0,15.47,15.54,15.37,15.46,7824000.0
2014-05-28 10:00:00,15.46,15.65,15.43,15.63,6212000.0,15.46,15.65,15.43,15.63,6212000.0
2014-05-28 10:30:00,15.63,15.63,15.55,15.58,3084000.0,15.63,15.63,15.55,15.58,3084000.0
2014-05-28 11:00:00,15.59,15.64,15.58,15.61,3096000.0,15.59,15.64,15.58,15.61,3096000.0
2014-05-28 11:30:00,15.61,15.67,15.6,15.63,2754000.0,15.61,15.67,15.6,15.63,2754000.0
2014-05-28 12:00:00,15.63,15.69,15.62,15.62,1802000.0,15.63,15.69,15.62,15.62,1802000.0
2014-05-28 12:30:00,15.63,15.65,15.6,15.64,932000.0,15.63,15.65,15.6,15.64,932000.0
2014-05-28 13:00:00,15.64,15.66,15.63,15.64,1150000.0,15.64,15.66,15.63,15.64,1150000.0
2014-05-28 13:30:00,15.65,15.65,15.58,15.62,1338000.0,15.65,15.65,15.58,15.62,1338000.0
2014-05-28 14:00:00,15.62,15.64,15.56,15.57,1580000.0,15.62,15.64,15.56,15.57,1580000.0
2014-05-28 14:30:00,15.57,15.57,15.53,15.55,1514000.0,15.57,15.57,15.53,15.55,1514000.0
2014-05-28 15:00:00,15.55,15.58,15.54,15.56,1358000.0,15.55,15.58,15.54,15.56,1358000.0
2014-05-28 15:30:00,15.56,15.57,15.49,15.51,5146000.0,15.56,15.57,15.49,15.51,5146000.0
2014-05-29 09:30:00,15.51,15.68,15.51,15.65,5980000.0,15.51,15.68,15.51,15.65,5980000.0
2014-05-29 10:00:00,15.64,15.67,15.55,15.64,4554000.0,15.64,15.67,15.55,15.64,4554000.0
2014-05-29 10:30:00,15.64,15.72,15.62,15.71,4782000.0,15.64,15.72,15.62,15.71,4782000.0
2014-05-29 11:00:00,15.71,15.74,15.68,15.72,2500000.0,15.71,15.74,15.68,15.72,2500000.0
2014-05-29 11:30:00,15.73,15.74,15.65,15.66,2504000.0,15.73,15.74,15.65,15.66,2504000.0
2014-05-29 12:00:00,15.65,15.69,15.63,15.65,1254000.0,15.65,15.69,15.63,15.65,1254000.0
2014-05-29 12:30:00,15.64,15.69,15.63,15.68,928000.0,15.64,15.69,15.63,15.68,928000.0
2014-05-29 13:00:00,15.68,15.69,15.66,15.68,924000.0,15.68,15.69,15.66,15.68,924000.0
2014-05-29 13:30:00,15.68,15.69,15.67,15.67,1568000.0,15.68,15.69,15.67,15.67,1568000.0
2014-05-29 14:00:00,15.67,15.67,15.64,15.66,1354000.0,15.67,15.67,15.64,15.66,1354000.0
2014-05-29 14:30:00,15.66,15.68,15.64,15.68,1244000.0,15.66,15.68,15.64,15.68,1244000.0
2014-05-29 15:00:00,15.68,15.71,15.66,15.68,1936000.0,15.68,15.71,15.66,15.68,1936000.0
2014-05-29 15:30:00,15.67,15.7,15.6,15.69,6192000.0,15.67,15.7,15.6,15.69,6192000.0
2014-05-30 09:30:00,15.68,15.73,15.52,15.53,7324000.0,15.68,15.73,15.52,15.53,7324000.0
2014-05-30 10:00:00,15.53,15.59,15.51,15.54,2834000.0,15.53,15.59,15.51,15.54,2834000.0
2014-05-30 10:30:00,15.54,15.56,15.44,15.46,4888000.0,15.54,15.56,15.44,15.46,4888000.0
2014-05-30 11:00:00,15.45,15.47,15.43,15.44,3392000.0,15.45,15.47,15.43,15.44,3392000.0
2014-05-30 11:30:00,15.44,15.52,15.42,15.51,3128000.0,15.44,15.52,15.42,15.51,3128000.0
2014-05-30 12:00:00,15.51,15.53,15.47,15.49,1864000.0,15.51,15.53,15.47,15.49,1864000.0
2014-05-30 12:30:00,15.49,15.49,15.41,15.42,3016000.0,15.49,15.49,15.41,15.42,3016000.0
2014-05-30 13:00:00,15.43,15.43,15.38,15.4,3082000.0,15.43,15.43,15.38,15.4,3082000.0
2014-05-30 13:30:00,15.4,15.44,15.39,15.42,3044000.0,15.4,15.44,15.39,15.42,3044000.0
2014-05-30 14:00:00,15.42,15.48,15.41,15.48,2560000.0,15.42,15.48,15.41,15.48,2560000.0
2014-05-30 14:30:00,15.48,15.51,15.46,15.49,2306000.0,15.48,15.51,15.46,15.49,2306000.0
2014-05-30 15:00:00,15.49,15.52,15.48,15.51,2104000.0,15.49,15.52,15.48,15.51,2104000.0
2014-05-30 15:30:00,15.51,15.64,15.51,15.62,12850000.0,15.51,15.64,15.51,15.62,12850000.0
2014-06-02 09:30:00,15.63,15.63,15.46,15.55,5204000.0,15.63,15.63,15.46,15.55,5204000.0
2014-06-02 10:00:00,15.54,15.55,15.41,15.44,3712000.0,15.54,15.55,15.41,15.44,3712000.0
2014-06-02 10:30:00,15.43,15.46,15.37,15.38,2542000.0,15.43,15.46,15.37,15.38,2542000.0
2014-06-02 11:00:00,15.38,15.49,15.36,15.47,2776000.0,15.38,15.49,15.36,15.47,2776000.0
2014-06-02 11:30:00,15.47,15.52,15.43,15.5,2124000.0,15.47,15.52,15.43,15.5,2124000.0
2014-06-02 12:00:00,15.5,15.5,15.42,15.43,842000.0,15.5,15.5,15.42,15.43,842000.0
2014-06-02 12:30:00,15.43,15.44,15.38,15.38,1572000.0,15.43,15.44,15.38,15.38,1572000.0
2014-06-02 13:00:00,15.39,15.43,15.38,15.42,1016000.0,15.39,15.43,15.38,15.42,1016000.0
2014-06-02 13:30:00,15.41,15.41,15.37,15.39,1234000.0,15.41,15.41,15.37,15.39,1234000.0
2014-06-02 14:00:00,15.39,15.4,15.35,15.38,1574000.0,15.39,15.4,15.35,15.38,1574000.0
2014-06-02 14:30:00,15.38,15.39,15.35,15.38,1768000.0,15.38,15.39,15.35,15.38,1768000.0
2014-06-02 15:00:00,15.38,15.4,15.36,15.4,2284000.0,15.38,15.4,15.36,15.4,2284000.0
2014-06-02 15:30:00,15.4,15.45,15.39,15.44,5990000.0,15.4,15.45,15.39,15.44,5990000.0
2014-06-03 09:30:00,15.29,15.4,15.26,15.37,8952000.0,15.29,15.4,15.26,15.37,8952000.0
2014-06-03 10:00:00,15.37,15.38,15.28,15.32,4814000.0,15.37,15.38,15.28,15.32,4814000.0
2014-06-03 10:30:00,15.32,15.34,15.27,15.29,2142000.0,15.32,15.34,15.27,15.29,2142000.0
2014-06-03 11:00:00,15.29,15.32,15.25,15.29,3708000.0,15.29,15.32,15.25,15.29,3708000.0
2014-06-03 11:30:00,15.29,15.34,15.28,15.32,2942000.0,15.29,15.34,15.28,15.32,2942000.0
2014-06-03 12:00:00,15.32,15.36,15.29,15.33,3536000.0,15.32,15.36,15.29,15.33,3536000.0
2014-06-03 12:30:00,15.34,15.35,15.31,15.31,696000.0,15.34,15.35,15.31,15.31,696000.0
2014-06-03 13:00:00,15.31,15.36,15.31,15.35,1074000.0,15.31,15.36,15.31,15.35,1074000.0
2014-06-03 13:30:00,15.35,15.35,15.31,15.33,660000.0,15.35,15.35,15.31,15.33,660000.0
2014-06-03 14:00:00,15.33,15.34,15.29,15.33,1872000.0,15.33,15.34,15.29,15.33,1872000.0
2014-06-03 14:30:00,15.34,15.34,15.3,15.31,808000.0,15.34,15.34,15.3,15.31,808000.0
2014-06-03 15:00:00,15.31,15.34,15.3,15.33,1138000.0,15.31,15.34,15.3,15.33,1138000.0
2014-06-03 15:30:00,15.33,15.37,15.32,15.36,4140000.0,15.33,15.37,15.32,15.36,4140000.0
2014-06-04 09:30:00,15.34,15.36,15.19,15.34,7142000.0,15.34,15.36,15.19,15.34,7142000.0
2014-06-04 10:00:00,15.34,15.43,15.32,15.41,5524000.0,15.34,15.43,15.32,15.41,5524000.0
2014-06-04 10:30:00,15.4,15.4,15.36,15.39,2904000.0,15.4,15.4,15.36,15.39,2904000.0
2014-06-04 11:00:00,15.39,15.4,15.32,15.38,1908000.0,15.39,15.4,15.32,15.38,1908000.0
2014-06-04 11:30:00,15.38,15.39,15.35,15.35,1152000.0,15.38,15.39,15.35,15.35,1152000.0
2014-06-04 12:00:00,15.36,15.42,15.35,15.42,1098000.0,15.36,15.42,15.35,15.42,1098000.0
2014-06-04 12:30:00,15.42,15.45,15.4,15.43,1124000.0,15.42,15.45,15.4,15.43,1124000.0
2014-06-04 13:00:00,15.42,15.45,15.42,15.43,950000.0,15.42,15.45,15.42,15.43,950000.0
2014-06-04 13:30:00,15.43,15.47,15.42,15.46,1062000.0,15.43,15.47,15.42,15.46,1062000.0
2014-06-04 14:00:00,15.46,15.47,15.41,15.43,1350000.0,15.46,15.47,15.41,15.43,1350000.0
2014-06-04 14:30:00,15.43,15.43,15.39,15.4,1292000.0,15.43,15.43,15.39,15.4,1292000.0
2014-06-04 15:00:00,15.4,15.4,15.33,15.34,2688000.0,15.4,15.4,15.33,15.34,2688000.0
2014-06-04 15:30:00,15.34,15.35,15.33,15.34,3970000.0,15.34,15.35,15.33,15.34,3970000.0
2014-06-05 09:30:00,15.41,15.62,15.35,15.62,10980000.0,15.41,15.62,15.35,15.62,10980000.0
2014-06-05 10:00:00,15.62,15.7,15.56,15.67,11282000.0,15.62,15.7,15.56,15.67,11282000.0
2014-06-05 10:30:00,15.67,15.87,15.67,15.86,12128000.0,15.67,15.87,15.67,15.86,12128000.0
2014-06-05 11:00:00,15.87,15.91,15.83,15.86,8574000.0,15.87,15.91,15.83,15.86,8574000.0
2014-06-05 11:30:00,15.86,16.0,15.85,15.95,7276000.0,15.86,16.0,15.85,15.95,7276000.0
2014-06-05 12:00:00,15.95,16.08,15.93,16.06,7188000.0,15.95,16.08,15.93,16.06,7188000.0
2014-06-05 12:30:00,16.06,16.22,16.05,16.2,9594000.0,16.06,16.22,16.05,16.2,9594000.0
2014-06-05 13:00:00,16.2,16.4,16.2,16.3,14810000.0,16.2,16.4,16.2,16.3,14810000.0
2014-06-05 13:30:00,16.3,16.36,16.2,16.28,9062000.0,16.3,16.36,16.2,16.28,9062000.0
2014-06-05 14:00:00,16.28,16.37,16.26,16.34,5356000.0,16.28,16.37,16.26,16.34,5356000.0
2014-06-05 14:30:00,16.34,16.35,16.16,16.19,7036000.0,16.34,16.35,16.16,16.19,7036000.0
2014-06-05 15:00:00,16.19,16.28,16.14,16.17,8856000.0,16.19,16.28,16.14,16.17,8856000.0
2014-06-05 15:30:00,16.18,16.22,16.16,16.18,11976000.0,16.18,16.22,16.16,16.18,11976000.0
2014-06-06 09:30:00,16.23,16.53,16.23,16.49,25140000.0,16.23,16.53,16.23,16.49,25140000.0
2014-06-06 10:00:00,16.49,16.5,16.29,16.39,12842000.0,16.49,16.5,16.29,16.39,12842000.0
2014-06-06 10:30:00,16.38,16.47,16.35,16.46,6016000.0,16.38,16.47,16.35,16.46,6016000.0
2014-06-06 11:00:00,16.47,16.54,16.43,16.48,6956000.0,16.47,16.54,16.43,16.48,6956000.0
2014-06-06 11:30:00,16.47,16.48,16.43,16.45,3048000.0,16.47,16.48,16.43,16.45,3048000.0
2014-06-06 12:00:00,16.45,16.47,16.42,16.42,2700000.0,16.45,16.47,16.42,16.42,2700000.0
2014-06-06 12:30:00,16.42,16.48,16.39,16.46,3262000.0,16.42,16.48,16.39,16.46,3262000.0
2014-06-06 13:00:00,16.46,16.5,16.42,16.49,2320000.0,16.46,16.5,16.42,16.49,2320000.0
2014-06-06 13:30:00,16.49,16.49,16.45,16.47,2292000.0,16.49,16.49,16.45,16.47,2292000.0
2014-06-06 14:00:00,16.47,16.5,16.45,16.5,1972000.0,16.47,16.5,16.45,16.5,1972000.0
2014-06-06 14:30:00,16.5,16.52,16.48,16.49,2666000.0,16.5,16.52,16.48,16.49,2666000.0
2014-06-06 15:00:00,16.49,16.51,16.46,16.47,2700000.0,16.49,16.51,16.46,16.47,2700000.0
2014-06-06 15:30:00,16.46,16.48,16.43,16.48,7804000.0,16.46,16.48,16.43,16.48,7804000.0
2014-06-09 09:30:00,16.57,16.65,16.41,16.6,12214000.0,16.57,16.65,16.41,16.6,12214000.0
2014-06-09 10:00:00,16.6,16.6,16.37,16.37,8278000.0,16.6,16.6,16.37,16.37,8278000.0
2014-06-09 10:30:00,16.37,16.42,16.28,16.4,7576000.0,16.37,16.42,16.28,16.4,7576000.0
2014-06-09 11:00:00,16.4,16.42,16.38,16.4,2302000.0,16.4,16.42,16.38,16.4,2302000.0
2014-06-09 11:30:00,16.41,16.54,16.41,16.5,3798000.0,16.41,16.54,16.41,16.5,3798000.0
2014-06-09 12:00:00,16.5,16.51,16.43,16.44,1772000.0,16.5,16.51,16.43,16.44,1772000.0
2014-06-09 12:30:00,16.44,16.45,16.4,16.42,1450000.0,16.44,16.45,16.4,16.42,1450000.0
2014-06-09 13:00:00,16.43,16.43,16.36,16.37,1500000.0,16.43,16.43,16.36,16.37,1500000.0
2014-06-09 13:30:00,16.37,16.42,16.35,16.37,1742000.0,16.37,16.42,16.35,16.37,1742000.0
2014-06-09 14:00:00,16.36,16.38,16.3,16.3,2212000.0,16.36,16.38,16.3,16.3,2212000.0
2014-06-09 14:30:00,16.3,16.4,16.29,16.39,3034000.0,16.3,16.4,16.29,16.39,3034000.0
2014-06-09 15:00:00,16.39,16.4,16.38,16.39,1242000.0,16.39,16.4,16.38,16.39,1242000.0
2014-06-09 15:30:00,16.39,16.39,16.35,16.38,3844000.0,16.39,16.39,16.35,16.38,3844000.0
2014-06-10 09:30:00,16.38,16.67,16.38,16.56,12014000.0,16.38,16.67,16.38,16.56,12014000.0
2014-06-10 10:00:00,16.55,16.7,16.47,16.69,7918000.0,16.55,16.7,16.47,16.69,7918000.0
2014-06-10 10:30:00,16.7,16.73,16.65,16.68,4962000.0,16.7,16.73,16.65,16.68,4962000.0
2014-06-10 11:00:00,16.68,16.75,16.65,16.74,5154000.0,16.68,16.75,16.65,16.74,5154000.0
2014-06-10 11:30:00,16.74,16.77,16.72,16.77,4140000.0,16.74,16.77,16.72,16.77,4140000.0
2014-06-10 12:00:00,16.77,16.77,16.7,16.7,3056000.0,16.77,16.77,16.7,16.7,3056000.0
2014-06-10 12:30:00,16.7,16.71,16.62,16.71,3252000.0,16.7,16.71,16.62,16.71,3252000.0
2014-06-10 13:00:00,16.71,16.78,16.68,16.7,3092000.0,16.71,16.78,16.68,16.7,3092000.0
2014-06-10 13:30:00,16.7,16.71,16.67,16.69,1768000.0,16.7,16.71,16.67,16.69,1768000.0
2014-06-10 14:00:00,16.7,16.7,16.63,16.65,2368000.0,16.7,16.7,16.63,16.65,2368000.0
2014-06-10 14:30:00,16.64,16.65,16.6,16.61,1940000.0,16.64,16.65,16.6,16.61,1940000.0
2014-06-10 15:00:00,16.61,16.63,16.59,16.61,2488000.0,16.61,16.63,16.59,16.61,2488000.0
2014-06-10 15:30:00,16.61,16.63,16.59,16.62,3946000.0,16.61,16.63,16.59,16.62,3946000.0
2014-06-11 09:30:00,16.79,16.99,16.78,16.95,20416000.0,16.79,16.99,16.78,16.95,20416000.0
2014-06-11 10:00:00,16.96,17.04,16.92,16.93,8720000.0,16.96,17.04,16.92,16.93,8720000.0
2014-06-11 10:30:00,16.94,16.94,16.86,16.92,5518000.0,16.94,16.94,16.86,16.92,5518000.0
2014-06-11 11:00:00,16.92,16.96,16.88,16.94,2976000.0,16.92,16.96,16.88,16.94,2976000.0
2014-06-11 11:30:00,16.94,16.96,16.9,16.94,2474000.0,16.94,16.96,16.9,16.94,2474000.0
2014-06-11 12:00:00,16.94,16.94,16.84,16.84,3040000.0,16.94,16.94,16.84,16.84,3040000.0
2014-06-11 12:30:00,16.85,16.88,16.84,16.87,2052000.0,16.85,16.88,16.84,16.87,2052000.0
2014-06-11 13:00:00,16.87,16.89,16.84,16.86,1922000.0,16.87,16.89,16.84,16.86,1922000.0
2014-06-11 13:30:00,16.86,16.86,16.72,16.74,3140000.0,16.86,16.86,16.72,16.74,3140000.0
2014-06-11 14:00:00,16.73,16.77,16.69,16.76,4960000.0,16.73,16.77,16.69,16.76,4960000.0
2014-06-11 14:30:00,16.76,16.77,16.71,16.74,2846000.0,16.76,16.77,16.71,16.74,2846000.0
2014-06-11 15:00:00,16.73,16.77,16.72,16.76,2620000.0,16.73,16.77,16.72,16.76,2620000.0
2014-06-11 15:30:00,16.76,16.79,16.75,16.76,7534000.0,16.76,16.79,16.75,16.76,7534000.0
2014-06-12 09:30:00,16.78,16.78,16.48,16.51,11528000.0,16.78,16.78,16.48,16.51,11528000.0
2014-06-12 10:00:00,16.51,16.58,16.45,16.45,9798000.0,16.51,16.58,16.45,16.45,9798000.0
2014-06-12 10:30:00,16.46,16.52,16.4,16.49,5008000.0,16.46,16.52,16.4,16.49,5008000.0
2014-06-12 11:00:00,16.49,16.53,16.46,16.5,3354000.0,16.49,16.53,16.46,16.5,3354000.0
2014-06-12 11:30:00,16.5,16.52,16.45,16.46,2700000.0,16.5,16.52,16.45,16.46,2700000.0
2014-06-12 12:00:00,16.46,16.47,16.44,16.46,2278000.0,16.46,16.47,16.44,16.46,2278000.0
2014-06-12 12:30:00,16.46,16.48,16.4,16.41,2878000.0,16.46,16.48,16.4,16.41,2878000.0
2014-06-12 13:00:00,16.42,16.42,16.35,16.38,4086000.0,16.42,16.42,16.35,16.38,4086000.0
2014-06-12 13:30:00,16.38,16.39,16.33,16.36,3030000.0,16.38,16.39,16.33,16.36,3030000.0
2014-06-12 14:00:00,16.35,16.41,16.34,16.35,3350000.0,16.35,16.41,16.34,16.35,3350000.0
2014-06-12 14:30:00,16.36,16.37,16.32,16.33,3418000.0,16.36,16.37,16.32,16.33,3418000.0
2014-06-12 15:00:00,16.33,16.34,16.29,16.3,4300000.0,16.33,16.34,16.29,16.3,4300000.0
2014-06-12 15:30:00,16.3,16.3,16.23,16.3,9486000.0,16.3,16.3,16.23,16.3,9486000.0
2014-06-13 09:30:00,16.35,16.47,16.23,16.27,8276000.0,16.35,16.47,16.23,16.27,8276000.0
2014-06-13 10:00:00,16.28,16.38,16.18,16.36,5924000.0,16.28,16.38,16.18,16.36,5924000.0
2014-06-13 10:30:00,16.36,16.39,16.33,16.35,3682000.0,16.36,16.39,16.33,16.35,3682000.0
2014-06-13 11:00:00,16.35,16.38,16.33,16.38,2952000.0,16.35,16.38,16.33,16.38,2952000.0
2014-06-13 11:30:00,16.38,16.39,16.3,16.34,2906000.0,16.38,16.39,16.3,16.34,2906000.0
2014-06-13 12:00:00,16.33,16.42,16.33,16.38,2772000.0,16.33,16.42,16.33,16.38,2772000.0
2014-06-13 12:30:00,16.38,16.38,16.33,16.33,1160000.0,16.38,16.38,16.33,16.33,1160000.0
2014-06-13 13:00:00,16.33,16.34,16.3,16.3,1832000.0,16.33,16.34,16.3,16.3,1832000.0
2014-06-13 13:30:00,16.31,16.34,16.3,16.34,1134000.0,16.31,16.34,16.3,16.34,1134000.0
2014-06-13 14:00:00,16.35,16.36,16.32,16.34,1496000.0,16.35,16.36,16.32,16.34,1496000.0
2014-06-13 14:30:00,16.34,16.35,16.31,16.31,1188000.0,16.34,16.35,16.31,16.31,1188000.0
2014-06-13 15:00:00,16.31,16.33,16.25,16.25,2058000.0,16.31,16.33,16.25,16.25,2058000.0
2014-06-13 15:30:00,16.25,16.32,16.22,16.31,6550000.0,16.25,16.32,16.22,16.31,6550000.0
2014-06-16 09:30:00,16.26,16.43,16.24,16.29,6686000.0,16.26,16.43,16.24,16.29,6686000.0
2014-06-16 10:00:00,16.3,16.41,16.27,16.27,5362000.0,16.3,16.41,16.27,16.27,5362000.0
2014-06-16 10:30:00,16.27,16.29,16.19,16.22,4106000.0,16.27,16.29,16.19,16.22,4106000.0
2014-06-16 11:00:00,16.22,16.25,16.18,16.21,2048000.0,16.22,16.25,16.18,16.21,2048000.0
2014-06-16 11:30:00,16.2,16.22,16.18,16.22,1870000.0,16.2,16.22,16.18,16.22,1870000.0
2014-06-16 12:00:00,16.21,16.22,16.18,16.19,1794000.0,16.21,16.22,16.18,16.19,1794000.0
2014-06-16 12:30:00,16.2,16.26,16.18,16.23,1922000.0,16.2,16.26,16.18,16.23,1922000.0
2014-06-16 13:00:00,16.23,16.3,16.23,16.29,1612000.0,16.23,16.3,16.23,16.29,1612000.0
2014-06-16 13:30:00,16.29,16.33,16.27,16.29,1446000.0,16.29,16.33,16.27,16.29,1446000.0
2014-06-16 14:00:00,16.29,16.35,16.29,16.34,1218000.0,16.29,16.35,16.29,16.34,1218000.0
2014-06-16 14:30:00,16.34,16.37,16.31,16.32,1168000.0,16.34,16.37,16.31,16.32,1168000.0
2014-06-16 15:00:00,16.31,16.35,16.28,16.34,1766000.0,16.31,16.35,16.28,16.34,1766000.0
2014-06-16 15:30:00,16.34,16.4,16.33,16.38,5164000.0,16.34,16.4,16.33,16.38,5164000.0
2014-06-17 09:30:00,16.38,16.57,16.31,16.47,9540000.0,16.38,16.57,16.31,16.47,9540000.0
2014-06-17 10:00:00,16.46,16.47,16.3,16.32,5730000.0,16.46,16.47,16.3,16.32,5730000.0
2014-06-17 10:30:00,16.33,16.37,16.3,16.34,2968000.0,16.33,16.37,16.3,16.34,2968000.0
2014-06-17 11:00:00,16.35,16.37,16.26,16.31,3170000.0,16.35,16.37,16.26,16.31,3170000.0
2014-06-17 11:30:00,16.32,16.37,16.31,16.34,2506000.0,16.32,16.37,16.31,16.34,2506000.0
2014-06-17 12:00:00,16.34,16.38,16.33,16.34,1870000.0,16.34,16.38,16.33,16.34,1870000.0
2014-06-17 12:30:00,16.34,16.36,16.31,16.34,1284000.0,16.34,16.36,16.31,16.34,1284000.0
2014-06-17 13:00:00,16.35,16.35,16.31,16.32,1672000.0,16.35,16.35,16.31,16.32,1672000.0
2014-06-17 13:30:00,16.31,16.34,16.3,16.32,1132000.0,16.31,16.34,16.3,16.32,1132000.0
2014-06-17 14:00:00,16.32,16.34,16.3,16.32,1078000.0,16.32,16.34,16.3,16.32,1078000.0
2014-06-17 14:30:00,16.33,16.36,16.3,16.31,2428000.0,16.33,16.36,16.3,16.31,2428000.0
2014-06-17 15:00:00,16.32,16.33,16.29,16.33,3890000.0,16.32,16.33,16.29,16.33,3890000.0
2014-06-17 15:30:00,16.32,16.34,16.28,16.28,7584000.0,16.32,16.34,16.28,16.28,7584000.0
2014-06-18 09:30:00,16.39,16.58,16.34,16.5,13358000.0,16.39,16.58,16.34,16.5,13358000.0
2014-06-18 10:00:00,16.49,16.51,16.41,16.5,6120000.0,16.49,16.51,16.41,16.5,6120000.0
2014-06-18 10:30:00,16.5,16.51,16.39,16.39,4644000.0,16.5,16.51,16.39,16.39,4644000.0
2014-06-18 11:00:00,16.39,16.41,16.31,16.35,4978000.0,16.39,16.41,16.31,16.35,4978000.0
2014-06-18 11:30:00,16.35,16.38,16.33,16.36,2104000.0,16.35,16.38,16.33,16.36,2104000.0
2014-06-18 12:00:00,16.36,16.37,16.33,16.36,1290000.0,16.36,16.37,16.33,16.36,1290000.0
2014-06-18 12:30:00,16.37,16.38,16.35,16.36,1514000.0,16.37,16.38,16.35,16.36,1514000.0
2014-06-18 13:00:00,16.36,16.36,16.28,16.32,3198000.0,16.36,16.36,16.28,16.32,3198000.0
2014-06-18 13:30:00,16.32,16.35,16.25,16.31,5926000.0,16.32,16.35,16.25,16.31,5926000.0
2014-06-18 14:00:00,16.3,16.69,16.27,16.64,20226000.0,16.3,16.69,16.27,16.64,20226000.0
2014-06-18 14:30:00,16.63,16.77,16.58,16.77,14824000.0,16.63,16.77,16.58,16.77,14824000.0
2014-06-18 15:00:00,16.77,16.79,16.71,16.74,11194000.0,16.77,16.79,16.71,16.74,11194000.0
2014-06-18 15:30:00,16.73,16.77,16.7,16.72,13336000.0,16.73,16.77,16.7,16.72,13336000.0
2014-06-19 09:30:00,16.76,16.95,16.58,16.61,23882000.0,16.76,16.95,16.58,16.61,23882000.0
2014-06-19 10:00:00,16.62,16.63,16.47,16.47,11994000.0,16.62,16.63,16.47,16.47,11994000.0
2014-06-19 10:30:00,16.48,16.54,16.41,16.44,9238000.0,16.48,16.54,16.41,16.44,9238000.0
2014-06-19 11:00:00,16.44,16.51,16.43,16.49,3868000.0,16.44,16.51,16.43,16.49,3868000.0
2014-06-19 11:30:00,16.49,16.52,16.44,16.46,3910000.0,16.49,16.52,16.44,16.46,3910000.0
2014-06-19 12:00:00,16.46,16.47,16.4,16.41,3566000.0,16.46,16.47,16.4,16.41,3566000.0
2014-06-19 12:30:00,16.41,16.43,16.34,16.36,4624000.0,16.41,16.43,16.34,16.36,4624000.0
2014-06-19 13:00:00,16.37,16.39,16.3,16.39,3240000.0,16.37,16.39,16.3,16.39,3240000.0
2014-06-19 13:30:00,16.38,16.4,16.34,16.39,1964000.0,16.38,16.4,16.34,16.39,1964000.0
2014-06-19 14:00:00,16.39,16.46,16.38,16.43,2534000.0,16.39,16.46,16.38,16.43,2534000.0
2014-06-19 14:30:00,16.43,16.44,16.39,16.44,1728000.0,16.43,16.44,16.39,16.44,1728000.0
2014-06-19 15:00:00,16.44,16.45,16.38,16.4,2978000.0,16.44,16.45,16.38,16.4,2978000.0
2014-06-19 15:30:00,16.4,16.41,16.35,16.35,7846000.0,16.4,16.41,16.35,16.35,7846000.0
2014-06-20 09:30:00,16.39,16.41,16.14,16.15,25900000.0,16.39,16.41,16.14,16.15,25900000.0
2014-06-20 10:00:00,16.15,16.22,16.02,16.02,10900000.0,16.15,16.22,16.02,16.02,10900000.0
2014-06-20 10:30:00,16.04,16.13,16.04,16.08,7540000.0,16.04,16.13,16.04,16.08,7540000.0
2014-06-20 11:00:00,16.09,16.13,16.05,16.1,5194000.0,16.09,16.13,16.05,16.1,5194000.0
2014-06-20 11:30:00,16.1,16.15,16.09,16.11,2602000.0,16.1,16.15,16.09,16.11,2602000.0
2014-06-20 12:00:00,16.11,16.14,16.11,16.12,1164000.0,16.11,16.14,16.11,16.12,1164000.0
2014-06-20 12:30:00,16.13,16.13,16.06,16.1,2266000.0,16.13,16.13,16.06,16.1,2266000.0
2014-06-20 13:00:00,16.11,16.11,16.06,16.07,1352000.0,16.11,16.11,16.06,16.07,1352000.0
2014-06-20 13:30:00,16.07,16.1,16.05,16.1,1728000.0,16.07,16.1,16.05,16.1,1728000.0
2014-06-20 14:00:00,16.1,16.12,16.09,16.1,1344000.0,16.1,16.12,16.09,16.1,1344000.0
2014-06-20 14:30:00,16.1,16.13,16.09,16.12,1678000.0,16.1,16.13,16.09,16.12,1678000.0
2014-06-20 15:00:00,16.12,16.14,16.1,16.13,2272000.0,16.12,16.14,16.1,16.13,2272000.0
2014-06-20 15:30:00,16.13,16.21,16.12,16.2,10332000.0,16.13,16.21,16.12,16.2,10332000.0
2014-06-23 09:30:00,16.17,16.26,16.11,16.16,5512000.0,16.17,16.26,16.11,16.16,5512000.0
2014-06-23 10:00:00,16.16,16.19,16.09,16.1,3528000.0,16.16,16.19,16.09,16.1,3528000.0
2014-06-23 10:30:00,16.1,16.15,16.07,16.14,5134000.0,16.1,16.15,16.07,16.14,5134000.0
2014-06-23 11:00:00,16.14,16.23,16.13,16.18,2298000.0,16.14,16.23,16.13,16.18,2298000.0
2014-06-23 11:30:00,16.18,16.24,16.17,16.17,1830000.0,16.18,16.24,16.17,16.17,1830000.0
2014-06-23 12:00:00,16.18,16.3,16.17,16.3,3218000.0,16.18,16.3,16.17,16.3,3218000.0
2014-06-23 12:30:00,16.3,16.32,16.27,16.29,1564000.0,16.3,16.32,16.27,16.29,1564000.0
2014-06-23 13:00:00,16.29,16.3,16.24,16.28,1914000.0,16.29,16.3,16.24,16.28,1914000.0
2014-06-23 13:30:00,16.28,16.3,16.25,16.29,1188000.0,16.28,16.3,16.25,16.29,1188000.0
2014-06-23 14:00:00,16.29,16.34,16.27,16.33,2096000.0,16.29,16.34,16.27,16.33,2096000.0
2014-06-23 14:30:00,16.33,16.37,16.31,16.37,2550000.0,16.33,16.37,16.31,16.37,2550000.0
2014-06-23 15:00:00,16.37,16.38,16.32,16.36,2578000.0,16.37,16.38,16.32,16.36,2578000.0
2014-06-23 15:30:00,16.36,16.37,16.35,16.36,6368000.0,16.36,16.37,16.35,16.36,6368000.0
2014-06-24 09:30:00,16.38,16.46,16.28,16.34,5962000.0,16.38,16.46,16.28,16.34,5962000.0
2014-06-24 10:00:00,16.33,16.43,16.26,16.42,3072000.0,16.33,16.43,16.26,16.42,3072000.0
2014-06-24 10:30:00,16.42,16.43,16.37,16.38,2084000.0,16.42,16.43,16.37,16.38,2084000.0
2014-06-24 11:00:00,16.38,16.4,16.33,16.39,2926000.0,16.38,16.4,16.33,16.39,2926000.0
2014-06-24 11:30:00,16.39,16.47,16.39,16.43,3742000.0,16.39,16.47,16.39,16.43,3742000.0
2014-06-24 12:00:00,16.43,16.45,16.41,16.43,1294000.0,16.43,16.45,16.41,16.43,1294000.0
2014-06-24 12:30:00,16.43,16.49,16.42,16.45,1722000.0,16.43,16.49,16.42,16.45,1722000.0
2014-06-24 13:00:00,16.44,16.45,16.3,16.32,2294000.0,16.44,16.45,16.3,16.32,2294000.0
2014-06-24 13:30:00,16.32,16.35,16.28,16.28,2416000.0,16.32,16.35,16.28,16.28,2416000.0
2014-06-24 14:00:00,16.28,16.33,16.24,16.24,2496000.0,16.28,16.33,16.24,16.24,2496000.0
2014-06-24 14:30:00,16.24,16.29,16.24,16.28,1724000.0,16.24,16.29,16.24,16.28,1724000.0
2014-06-24 15:00:00,16.27,16.27,16.14,16.17,4148000.0,16.27,16.27,16.14,16.17,4148000.0
2014-06-24 15:30:00,16.17,16.24,16.14,16.21,4818000.0,16.17,16.24,16.14,16.21,4818000.0
2014-06-25 09:30:00,16.22,16.24,16.09,16.11,7374000.0,16.22,16.24,16.09,16.11,7374000.0
2014-06-25 10:00:00,16.12,16.23,16.12,16.2,4948000.0,16.12,16.23,16.12,16.2,4948000.0
2014-06-25 10:30:00,16.2,16.26,16.15,16.25,2160000.0,16.2,16.26,16.15,16.25,2160000.0
2014-06-25 11:00:00,16.25,16.29,16.21,16.27,3098000.0,16.25,16.29,16.21,16.27,3098000.0
2014-06-25 11:30:00,16.27,16.28,16.22,16.27,2340000.0,16.27,16.28,16.22,16.27,2340000.0
2014-06-25 12:00:00,16.26,16.29,16.23,16.25,1644000.0,16.26,16.29,16.23,16.25,1644000.0
2014-06-25 12:30:00,16.25,16.27,16.23,16.25,724000.0,16.25,16.27,16.23,16.25,724000.0
2014-06-25 13:00:00,16.29,16.33,16.27,16.3,1274000.0,16.29,16.33,16.27,16.3,1274000.0
2014-06-25 13:30:00,16.3,16.37,16.28,16.35,1938000.0,16.3,16.37,16.28,16.35,1938000.0
2014-06-25 14:00:00,16.35,16.36,16.33,16.36,1418000.0,16.35,16.36,16.33,16.36,1418000.0
2014-06-25 14:30:00,16.36,16.38,16.31,16.33,1516000.0,16.36,16.38,16.31,16.33,1516000.0
2014-06-25 15:00:00,16.33,16.36,16.31,16.34,1316000.0,16.33,16.36,16.31,16.34,1316000.0
2014-06-25 15:30:00,16.35,16.41,16.35,16.37,4960000.0,16.35,16.41,16.35,16.37,4960000.0
2014-06-26 09:30:00,16.42,16.43,16.17,16.23,7290000.0,16.42,16.43,16.17,16.23,7290000.0
2014-06-26 10:00:00,16.23,16.28,16.18,16.22,5088000.0,16.23,16.28,16.18,16.22,5088000.0
2014-06-26 10:30:00,16.22,16.23,16.18,16.2,2148000.0,16.22,16.23,16.18,16.2,2148000.0
2014-06-26 11:00:00,16.2,16.25,16.19,16.24,2310000.0,16.2,16.25,16.19,16.24,2310000.0
2014-06-26 11:30:00,16.24,16.26,16.19,16.23,2680000.0,16.24,16.26,16.19,16.23,2680000.0
2014-06-26 12:00:00,16.23,16.23,16.13,16.14,4178000.0,16.23,16.23,16.13,16.14,4178000.0
2014-06-26 12:30:00,16.15,16.15,16.11,16.13,3136000.0,16.15,16.15,16.11,16.13,3136000.0
2014-06-26 13:00:00,16.13,16.21,16.12,16.19,1992000.0,16.13,16.21,16.12,16.19,1992000.0
2014-06-26 13:30:00,16.2,16.2,16.14,16.15,1522000.0,16.2,16.2,16.14,16.15,1522000.0
2014-06-26 14:00:00,16.15,16.21,16.13,16.21,2266000.0,16.15,16.21,16.13,16.21,2266000.0
2014-06-26 14:30:00,16.2,16.24,16.19,16.23,1754000.0,16.2,16.24,16.19,16.23,1754000.0
2014-06-26 15:00:00,16.23,16.26,16.22,16.25,1904000.0,16.23,16.26,16.22,16.25,1904000.0
2014-06-26 15:30:00,16.25,16.29,16.24,16.28,7098000.0,16.25,16.29,16.24,16.28,7098000.0
2014-06-27 09:30:00,16.29,16.33,16.2,16.22,4588000.0,16.29,16.33,16.2,16.22,4588000.0
2014-06-27 10:00:00,16.21,16.25,16.19,16.24,4012000.0,16.21,16.25,16.19,16.24,4012000.0
2014-06-27 10:30:00,16.23,16.27,16.22,16.22,2348000.0,16.23,16.27,16.22,16.22,2348000.0
2014-06-27 11:00:00,16.22,16.25,16.2,16.2,1630000.0,16.22,16.25,16.2,16.2,1630000.0
2014-06-27 11:30:00,16.21,16.25,16.2,16.25,1094000.0,16.21,16.25,16.2,16.25,1094000.0
2014-06-27 12:00:00,16.24,16.29,16.24,16.29,1100000.0,16.24,16.29,16.24,16.29,1100000.0
2014-06-27 12:30:00,16.29,16.3,16.25,16.26,1476000.0,16.29,16.3,16.25,16.26,1476000.0
2014-06-27 13:00:00,16.26,16.27,16.16,16.17,2636000.0,16.26,16.27,16.16,16.17,2636000.0
2014-06-27 13:30:00,16.18,16.22,16.17,16.18,2076000.0,16.18,16.22,16.17,16.18,2076000.0
2014-06-27 14:00:00,16.18,16.23,16.18,16.2,1236000.0,16.18,16.23,16.18,16.2,1236000.0
2014-06-27 14:30:00,16.2,16.23,16.2,16.2,944000.0,16.2,16.23,16.2,16.2,944000.0
2014-06-27 15:00:00,16.2,16.24,16.2,16.23,1390000.0,16.2,16.24,16.2,16.23,1390000.0
2014-06-27 15:30:00,16.23,16.24,16.19,16.23,5410000.0,16.23,16.24,16.19,16.23,5410000.0
2014-06-30 09:30:00,16.25,16.35,16.17,16.19,6730000.0,16.25,16.35,16.17,16.19,6730000.0
2014-06-30 10:00:00,16.19,16.26,16.17,16.2,5068000.0,16.19,16.26,16.17,16.2,5068000.0
2014-06-30 10:30:00,16.21,16.21,16.11,16.15,4246000.0,16.21,16.21,16.11,16.15,4246000.0
2014-06-30 11:00:00,16.14,16.22,16.14,16.2,2878000.0,16.14,16.22,16.14,16.2,2878000.0
2014-06-30 11:30:00,16.21,16.21,16.18,16.19,1340000.0,16.21,16.21,16.18,16.19,1340000.0
2014-06-30 12:00:00,16.19,16.2,16.15,16.16,1772000.0,16.19,16.2,16.15,16.16,1772000.0
2014-06-30 12:30:00,16.17,16.18,16.14,16.15,2306000.0,16.17,16.18,16.14,16.15,2306000.0
2014-06-30 13:00:00,16.15,16.2,16.15,16.2,1826000.0,16.15,16.2,16.15,16.2,1826000.0
2014-06-30 13:30:00,16.2,16.24,16.2,16.21,1766000.0,16.2,16.24,16.2,16.21,1766000.0
2014-06-30 14:00:00,16.22,16.24,16.19,16.23,1958000.0,16.22,16.24,16.19,16.23,1958000.0
2014-06-30 14:30:00,16.23,16.24,16.2,16.21,1490000.0,16.23,16.24,16.2,16.21,1490000.0
2014-06-30 15:00:00,16.21,16.25,16.21,16.25,2150000.0,16.21,16.25,16.21,16.25,2150000.0
2014-06-30 15:30:00,16.25,16.26,16.21,16.24,5770000.0,16.25,16.26,16.21,16.24,5770000.0
2014-07-01 09:30:00,16.29,16.47,16.26,16.42,8754000.0,16.29,16.47,16.26,16.42,8754000.0
2014-07-01 10:00:00,16.42,16.49,16.41,16.43,4466000.0,16.42,16.49,16.41,16.43,4466000.0
2014-07-01 10:30:00,16.43,16.55,16.43,16.53,4160000.0,16.43,16.55,16.43,16.53,4160000.0
2014-07-01 11:00:00,16.53,16.53,16.49,16.51,2148000.0,16.53,16.53,16.49,16.51,2148000.0
2014-07-01 11:30:00,16.5,16.56,16.49,16.52,2646000.0,16.5,16.56,16.49,16.52,2646000.0
2014-07-01 12:00:00,16.52,16.61,16.5,16.61,2840000.0,16.52,16.61,16.5,16.61,2840000.0
2014-07-01 12:30:00,16.61,16.62,16.57,16.6,2200000.0,16.61,16.62,16.57,16.6,2200000.0
2014-07-01 13:00:00,16.6,16.62,16.54,16.59,2464000.0,16.6,16.62,16.54,16.59,2464000.0
2014-07-01 13:30:00,16.59,16.59,16.54,16.56,1832000.0,16.59,16.59,16.54,16.56,1832000.0
2014-07-01 14:00:00,16.56,16.6,16.56,16.58,1596000.0,16.56,16.6,16.56,16.58,1596000.0
2014-07-01 14:30:00,16.58,16.64,16.56,16.64,2928000.0,16.58,16.64,16.56,16.64,2928000.0
2014-07-01 15:00:00,16.64,16.66,16.59,16.62,3896000.0,16.64,16.66,16.59,16.62,3896000.0
2014-07-01 15:30:00,16.62,16.66,16.61,16.62,6518000.0,16.62,16.66,16.61,16.62,6518000.0
2014-07-02 09:30:00,16.66,16.84,16.66,16.8,11732000.0,16.66,16.84,16.66,16.8,11732000.0
2014-07-02 10:00:00,16.8,16.83,16.73,16.78,3608000.0,16.8,16.83,16.73,16.78,3608000.0
2014-07-02 10:30:00,16.78,16.78,16.72,16.74,2826000.0,16.78,16.78,16.72,16.74,2826000.0
2014-07-02 11:00:00,16.75,16.77,16.64,16.64,3222000.0,16.75,16.77,16.64,16.64,3222000.0
2014-07-02 11:30:00,16.65,16.69,16.58,16.59,3584000.0,16.65,16.69,16.58,16.59,3584000.0
2014-07-02 12:00:00,16.59,16.67,16.59,16.67,2448000.0,16.59,16.67,16.59,16.67,2448000.0
2014-07-02 12:30:00,16.67,16.67,16.62,16.65,1674000.0,16.67,16.67,16.62,16.65,1674000.0
2014-07-02 13:00:00,16.65,16.65,16.62,16.64,1666000.0,16.65,16.65,16.62,16.64,1666000.0
2014-07-02 13:30:00,16.64,16.65,16.62,16.65,838000.0,16.64,16.65,16.62,16.65,838000.0
2014-07-02 14:00:00,16.65,16.65,16.62,16.62,930000.0,16.65,16.65,16.62,16.62,930000.0
2014-07-02 14:30:00,16.62,16.63,16.59,16.62,1826000.0,16.62,16.63,16.59,16.62,1826000.0
2014-07-02 15:00:00,16.62,16.65,16.62,16.64,1680000.0,16.62,16.65,16.62,16.64,1680000.0
2014-07-02 15:30:00,16.65,16.66,16.63,16.64,4864000.0,16.65,16.66,16.63,16.64,4864000.0
2014-07-03 09:30:00,16.74,16.81,16.65,16.77,6644000.0,16.74,16.81,16.65,16.77,6644000.0
2014-07-03 10:00:00,16.77,16.84,16.75,16.81,5626000.0,16.77,16.84,16.75,16.81,5626000.0
2014-07-03 10:30:00,16.8,16.85,16.78,16.83,3674000.0,16.8,16.85,16.78,16.83,3674000.0
2014-07-03 11:00:00,16.83,16.85,16.79,16.83,1620000.0,16.83,16.85,16.79,16.83,1620000.0
2014-07-03 11:30:00,16.83,16.89,16.82,16.89,2928000.0,16.83,16.89,16.82,16.89,2928000.0
2014-07-03 12:00:00,16.89,16.92,16.86,16.86,3788000.0,16.89,16.92,16.86,16.86,3788000.0
2014-07-03 12:30:00,16.86,16.89,16.85,16.88,4382000.0,16.86,16.89,16.85,16.88,4382000.0
2014-07-07 09:30:00,16.88,16.88,16.68,16.72,7266000.0,16.88,16.88,16.68,16.72,7266000.0
2014-07-07 10:00:00,16.72,16.79,16.72,16.76,3520000.0,16.72,16.79,16.72,16.76,3520000.0
2014-07-07 10:30:00,16.75,16.76,16.68,16.68,2844000.0,16.75,16.76,16.68,16.68,2844000.0
2014-07-07 11:00:00,16.68,16.74,16.64,16.68,2742000.0,16.68,16.74,16.64,16.68,2742000.0
2014-07-07 11:30:00,16.68,16.7,16.63,16.63,1866000.0,16.68,16.7,16.63,16.63,1866000.0
2014-07-07 12:00:00,16.63,16.69,16.63,16.66,896000.0,16.63,16.69,16.63,16.66,896000.0
2014-07-07 12:30:00,16.66,16.68,16.65,16.68,558000.0,16.66,16.68,16.65,16.68,558000.0
2014-07-07 13:00:00,16.69,16.7,16.66,16.68,798000.0,16.69,16.7,16.66,16.68,798000.0
2014-07-07 13:30:00,16.68,16.72,16.66,16.7,1504000.0,16.68,16.72,16.66,16.7,1504000.0
2014-07-07 14:00:00,16.69,16.71,16.66,16.66,1064000.0,16.69,16.71,16.66,16.66,1064000.0
2014-07-07 14:30:00,16.66,16.67,16.63,16.66,1112000.0,16.66,16.67,16.63,16.66,1112000.0
2014-07-07 15:00:00,16.66,16.67,16.64,16.65,1224000.0,16.66,16.67,16.64,16.65,1224000.0
2014-07-07 15:30:00,16.65,16.69,16.64,16.67,5642000.0,16.65,16.69,16.64,16.67,5642000.0
2014-07-08 09:30:00,16.66,16.69,16.29,16.34,9894000.0,16.66,16.69,16.29,16.34,9894000.0
2014-07-08 10:00:00,16.34,16.35,16.16,16.18,8292000.0,16.34,16.35,16.16,16.18,8292000.0
2014-07-08 10:30:00,16.18,16.19,16.08,16.12,9152000.0,16.18,16.19,16.08,16.12,9152000.0
2014-07-08 11:00:00,16.12,16.19,16.07,16.14,4766000.0,16.12,16.19,16.07,16.14,4766000.0
2014-07-08 11:30:00,16.14,16.19,16.08,16.13,4256000.0,16.14,16.19,16.08,16.13,4256000.0
2014-07-08 12:00:00,16.14,16.17,16.11,16.16,2498000.0,16.14,16.17,16.11,16.16,2498000.0
2014-07-08 12:30:00,16.16,16.21,16.15,16.18,2480000.0,16.16,16.21,16.15,16.18,2480000.0
2014-07-08 13:00:00,16.19,16.21,16.13,16.21,3178000.0,16.19,16.21,16.13,16.21,3178000.0
2014-07-08 13:30:00,16.21,16.24,16.18,16.23,2930000.0,16.21,16.24,16.18,16.23,2930000.0
2014-07-08 14:00:00,16.23,16.23,16.18,16.19,2210000.0,16.23,16.23,16.18,16.19,2210000.0
2014-07-08 14:30:00,16.2,16.22,16.13,16.13,3262000.0,16.2,16.22,16.13,16.13,3262000.0
2014-07-08 15:00:00,16.13,16.21,16.11,16.19,4196000.0,16.13,16.21,16.11,16.19,4196000.0
2014-07-08 15:30:00,16.19,16.21,16.16,16.19,7036000.0,16.19,16.21,16.16,16.19,7036000.0
2014-07-09 09:30:00,16.24,16.43,16.16,16.33,11348000.0,16.24,16.43,16.16,16.33,11348000.0
2014-07-09 10:00:00,16.33,16.37,16.25,16.34,6294000.0,16.33,16.37,16.25,16.34,6294000.0
2014-07-09 10:30:00,16.34,16.48,16.31,16.45,4898000.0,16.34,16.48,16.31,16.45,4898000.0
2014-07-09 11:00:00,16.45,16.49,16.43,16.46,2594000.0,16.45,16.49,16.43,16.46,2594000.0
2014-07-09 11:30:00,16.45,16.46,16.31,16.37,3904000.0,16.45,16.46,16.31,16.37,3904000.0
2014-07-09 12:00:00,16.36,16.42,16.36,16.41,1356000.0,16.36,16.42,16.36,16.41,1356000.0
2014-07-09 12:30:00,16.42,16.46,16.39,16.46,1246000.0,16.42,16.46,16.39,16.46,1246000.0
2014-07-09 13:00:00,16.46,16.46,16.4,16.42,890000.0,16.46,16.46,16.4,16.42,890000.0
2014-07-09 13:30:00,16.42,16.45,16.39,16.4,1148000.0,16.42,16.45,16.39,16.4,1148000.0
2014-07-09 14:00:00,16.4,16.5,16.37,16.46,3030000.0,16.4,16.5,16.37,16.46,3030000.0
2014-07-09 14:30:00,16.46,16.5,16.43,16.47,1702000.0,16.46,16.5,16.43,16.47,1702000.0
2014-07-09 15:00:00,16.47,16.51,16.46,16.49,2090000.0,16.47,16.51,16.46,16.49,2090000.0
2014-07-09 15:30:00,16.49,16.5,16.45,16.5,6538000.0,16.49,16.5,16.45,16.5,6538000.0
2014-07-10 09:30:00,16.22,16.27,16.13,16.19,9022000.0,16.22,16.27,16.13,16.19,9022000.0
2014-07-10 10:00:00,16.19,16.34,16.18,16.33,4288000.0,16.19,16.34,16.18,16.33,4288000.0
2014-07-10 10:30:00,16.32,16.37,16.29,16.36,3172000.0,16.32,16.37,16.29,16.36,3172000.0
2014-07-10 11:00:00,16.36,16.43,16.33,16.38,2162000.0,16.36,16.43,16.33,16.38,2162000.0
2014-07-10 11:30:00,16.38,16.43,16.35,16.42,3314000.0,16.38,16.43,16.35,16.42,3314000.0
2014-07-10 12:00:00,16.41,16.5,16.41,16.48,2814000.0,16.41,16.5,16.41,16.48,2814000.0
2014-07-10 12:30:00,16.49,16.49,16.44,16.48,2072000.0,16.49,16.49,16.44,16.48,2072000.0
2014-07-10 13:00:00,16.48,16.5,16.45,16.48,1518000.0,16.48,16.5,16.45,16.48,1518000.0
2014-07-10 13:30:00,16.47,16.48,16.37,16.38,2368000.0,16.47,16.48,16.37,16.38,2368000.0
2014-07-10 14:00:00,16.4,16.42,16.36,16.37,1484000.0,16.4,16.42,16.36,16.37,1484000.0
2014-07-10 14:30:00,16.37,16.39,16.33,16.35,1794000.0,16.37,16.39,16.33,16.35,1794000.0
2014-07-10 15:00:00,16.35,16.41,16.34,16.4,1284000.0,16.35,16.41,16.34,16.4,1284000.0
2014-07-10 15:30:00,16.4,16.41,16.37,16.4,4238000.0,16.4,16.41,16.37,16.4,4238000.0
2014-07-11 09:30:00,16.74,17.07,16.74,17.03,30884000.0,16.74,17.07,16.74,17.03,30884000.0
2014-07-11 10:00:00,17.03,17.17,17.03,17.11,17494000.0,17.03,17.17,17.03,17.11,17494000.0
2014-07-11 10:30:00,17.11,17.15,17.07,17.15,8492000.0,17.11,17.15,17.07,17.15,8492000.0
2014-07-11 11:00:00,17.15,17.16,17.06,17.08,8412000.0,17.15,17.16,17.06,17.08,8412000.0
2014-07-11 11:30:00,17.08,17.12,17.01,17.01,4610000.0,17.08,17.12,17.01,17.01,4610000.0
2014-07-11 12:00:00,17.02,17.13,17.01,17.13,4248000.0,17.02,17.13,17.01,17.13,4248000.0
2014-07-11 12:30:00,17.13,17.25,17.12,17.25,10090000.0,17.13,17.25,17.12,17.25,10090000.0
2014-07-11 13:00:00,17.25,17.25,17.19,17.2,4914000.0,17.25,17.25,17.19,17.2,4914000.0
2014-07-11 13:30:00,17.2,17.32,17.16,17.3,9350000.0,17.2,17.32,17.16,17.3,9350000.0
2014-07-11 14:00:00,17.3,17.34,17.24,17.29,5732000.0,17.3,17.34,17.24,17.29,5732000.0
2014-07-11 14:30:00,17.29,17.31,17.25,17.27,4634000.0,17.29,17.31,17.25,17.27,4634000.0
2014-07-11 15:00:00,17.27,17.31,17.22,17.29,6574000.0,17.27,17.31,17.22,17.29,6574000.0
2014-07-11 15:30:00,17.29,17.35,17.27,17.31,15526000.0,17.29,17.35,17.27,17.31,15526000.0
2014-07-14 09:30:00,17.35,17.53,17.27,17.53,16946000.0,17.35,17.53,17.27,17.53,16946000.0
2014-07-14 10:00:00,17.53,17.68,17.51,17.61,13726000.0,17.53,17.68,17.51,17.61,13726000.0
2014-07-14 10:30:00,17.62,17.69,17.59,17.68,5594000.0,17.62,17.69,17.59,17.68,5594000.0
2014-07-14 11:00:00,17.68,17.74,17.65,17.72,5574000.0,17.68,17.74,17.65,17.72,5574000.0
2014-07-14 11:30:00,17.72,17.72,17.61,17.7,5020000.0,17.72,17.72,17.61,17.7,5020000.0
2014-07-14 12:00:00,17.69,17.76,17.69,17.73,5802000.0,17.69,17.76,17.69,17.73,5802000.0
2014-07-14 12:30:00,17.73,17.74,17.66,17.69,4354000.0,17.73,17.74,17.66,17.69,4354000.0
2014-07-14 13:00:00,17.69,17.73,17.65,17.7,3200000.0,17.69,17.73,17.65,17.7,3200000.0
2014-07-14 13:30:00,17.7,17.74,17.67,17.74,3450000.0,17.7,17.74,17.67,17.74,3450000.0
2014-07-14 14:00:00,17.73,17.74,17.64,17.66,3750000.0,17.73,17.74,17.64,17.66,3750000.0
2014-07-14 14:30:00,17.66,17.79,17.66,17.75,6050000.0,17.66,17.79,17.66,17.75,6050000.0
2014-07-14 15:00:00,17.75,17.76,17.67,17.71,4380000.0,17.75,17.76,17.67,17.71,4380000.0
2014-07-14 15:30:00,17.71,17.77,17.68,17.77,10590000.0,17.71,17.77,17.68,17.77,10590000.0
2014-07-15 09:30:00,17.69,17.78,17.64,17.68,12472000.0,17.69,17.78,17.64,17.68,12472000.0
2014-07-15 10:00:00,17.7,17.72,17.64,17.7,7426000.0,17.7,17.72,17.64,17.7,7426000.0
2014-07-15 10:30:00,17.71,17.71,17.52,17.59,8678000.0,17.71,17.71,17.52,17.59,8678000.0
2014-07-15 11:00:00,17.59,17.69,17.58,17.62,4254000.0,17.59,17.69,17.58,17.62,4254000.0
2014-07-15 11:30:00,17.61,17.62,17.51,17.52,3600000.0,17.61,17.62,17.51,17.52,3600000.0
2014-07-15 12:00:00,17.51,17.62,17.47,17.62,4836000.0,17.51,17.62,17.47,17.62,4836000.0
2014-07-15 12:30:00,17.62,17.69,17.59,17.62,2690000.0,17.62,17.69,17.59,17.62,2690000.0
2014-07-15 13:00:00,17.62,17.74,17.61,17.71,3280000.0,17.62,17.74,17.61,17.71,3280000.0
2014-07-15 13:30:00,17.71,17.71,17.63,17.66,2182000.0,17.71,17.71,17.63,17.66,2182000.0
2014-07-15 14:00:00,17.66,17.72,17.65,17.69,1794000.0,17.66,17.72,17.65,17.69,1794000.0
2014-07-15 14:30:00,17.69,17.73,17.67,17.72,2096000.0,17.69,17.73,17.67,17.72,2096000.0
2014-07-15 15:00:00,17.72,17.73,17.67,17.72,2532000.0,17.72,17.73,17.67,17.72,2532000.0
2014-07-15 15:30:00,17.72,17.74,17.68,17.72,5888000.0,17.72,17.74,17.68,17.72,5888000.0
2014-07-16 09:30:00,17.78,17.97,17.65,17.9,12220000.0,17.78,17.97,17.65,17.9,12220000.0
2014-07-16 10:00:00,17.89,17.94,17.85,17.89,6408000.0,17.89,17.94,17.85,17.89,6408000.0
2014-07-16 10:30:00,17.88,17.96,17.88,17.94,5148000.0,17.88,17.96,17.88,17.94,5148000.0
2014-07-16 11:00:00,17.94,17.95,17.78,17.81,4758000.0,17.94,17.95,17.78,17.81,4758000.0
2014-07-16 11:30:00,17.81,17.81,17.72,17.8,3576000.0,17.81,17.81,17.72,17.8,3576000.0
2014-07-16 12:00:00,17.8,17.85,17.78,17.8,2062000.0,17.8,17.85,17.78,17.8,2062000.0
2014-07-16 12:30:00,17.8,17.82,17.78,17.8,1542000.0,17.8,17.82,17.78,17.8,1542000.0
2014-07-16 13:00:00,17.8,17.83,17.79,17.82,1524000.0,17.8,17.83,17.79,17.82,1524000.0
2014-07-16 13:30:00,17.82,17.83,17.79,17.8,1398000.0,17.82,17.83,17.79,17.8,1398000.0
2014-07-16 14:00:00,17.8,17.82,17.78,17.82,1578000.0,17.8,17.82,17.78,17.82,1578000.0
2014-07-16 14:30:00,17.81,17.82,17.78,17.8,1528000.0,17.81,17.82,17.78,17.8,1528000.0
2014-07-16 15:00:00,17.79,17.82,17.78,17.81,1734000.0,17.79,17.82,17.78,17.81,1734000.0
2014-07-16 15:30:00,17.81,17.84,17.79,17.79,6044000.0,17.81,17.84,17.79,17.79,6044000.0
2014-07-17 09:30:00,17.67,17.85,17.66,17.81,8244000.0,17.67,17.85,17.66,17.81,8244000.0
2014-07-17 10:00:00,17.81,17.83,17.75,17.78,4630000.0,17.81,17.83,17.75,17.78,4630000.0
2014-07-17 10:30:00,17.78,17.84,17.73,17.8,3222000.0,17.78,17.84,17.73,17.8,3222000.0
2014-07-17 11:00:00,17.8,17.81,17.64,17.64,6156000.0,17.8,17.81,17.64,17.64,6156000.0
2014-07-17 11:30:00,17.64,17.7,17.61,17.62,4288000.0,17.64,17.7,17.61,17.62,4288000.0
2014-07-17 12:00:00,17.63,17.65,17.58,17.65,3920000.0,17.63,17.65,17.58,17.65,3920000.0
2014-07-17 12:30:00,17.64,17.69,17.63,17.68,1602000.0,17.64,17.69,17.63,17.68,1602000.0
2014-07-17 13:00:00,17.67,17.71,17.66,17.67,2156000.0,17.67,17.71,17.66,17.67,2156000.0
2014-07-17 13:30:00,17.67,17.69,17.62,17.62,2382000.0,17.67,17.69,17.62,17.62,2382000.0
2014-07-17 14:00:00,17.63,17.65,17.6,17.63,2734000.0,17.63,17.65,17.6,17.63,2734000.0
2014-07-17 14:30:00,17.63,17.69,17.61,17.66,2320000.0,17.63,17.69,17.61,17.66,2320000.0
2014-07-17 15:00:00,17.66,17.67,17.57,17.62,3554000.0,17.66,17.67,17.57,17.62,3554000.0
2014-07-17 15:30:00,17.61,17.64,17.57,17.62,9000000.0,17.61,17.64,17.57,17.62,9000000.0
2014-07-18 09:30:00,17.68,17.77,17.61,17.65,12046000.0,17.68,17.77,17.61,17.65,12046000.0
2014-07-18 10:00:00,17.66,17.7,17.6,17.62,3790000.0,17.66,17.7,17.6,17.62,3790000.0
2014-07-18 10:30:00,17.62,17.71,17.61,17.68,3182000.0,17.62,17.71,17.61,17.68,3182000.0
2014-07-18 11:00:00,17.68,17.76,17.68,17.74,3372000.0,17.68,17.76,17.68,17.74,3372000.0
2014-07-18 11:30:00,17.74,17.88,17.74,17.87,3584000.0,17.74,17.88,17.74,17.87,3584000.0
2014-07-18 12:00:00,17.87,17.96,17.87,17.94,3742000.0,17.87,17.96,17.87,17.94,3742000.0
2014-07-18 12:30:00,17.94,17.95,17.88,17.88,2000000.0,17.94,17.95,17.88,17.88,2000000.0
2014-07-18 13:00:00,17.88,17.89,17.84,17.87,2030000.0,17.88,17.89,17.84,17.87,2030000.0
2014-07-18 13:30:00,17.87,17.9,17.86,17.89,1732000.0,17.87,17.9,17.86,17.89,1732000.0
2014-07-18 14:00:00,17.9,17.98,17.88,17.97,2788000.0,17.9,17.98,17.88,17.97,2788000.0
2014-07-18 14:30:00,17.97,17.97,17.92,17.95,2772000.0,17.97,17.97,17.92,17.95,2772000.0
2014-07-18 15:00:00,17.96,17.98,17.94,17.96,3190000.0,17.96,17.98,17.94,17.96,3190000.0
2014-07-18 15:30:00,17.96,17.97,17.92,17.93,7642000.0,17.96,17.97,17.92,17.93,7642000.0
2014-07-21 09:30:00,17.91,18.09,17.88,17.99,7962000.0,17.91,18.09,17.88,17.99,7962000.0
2014-07-21 10:00:00,18.0,18.01,17.88,17.89,3336000.0,18.0,18.01,17.88,17.89,3336000.0
2014-07-21 10:30:00,17.89,17.91,17.84,17.87,3710000.0,17.89,17.91,17.84,17.87,3710000.0
2014-07-21 11:00:00,17.86,17.99,17.86,17.98,2292000.0,17.86,17.99,17.86,17.98,2292000.0
2014-07-21 11:30:00,17.98,17.99,17.9,17.96,2260000.0,17.98,17.99,17.9,17.96,2260000.0
2014-07-21 12:00:00,17.96,17.98,17.9,17.9,1506000.0,17.96,17.98,17.9,17.9,1506000.0
2014-07-21 12:30:00,17.91,17.93,17.89,17.89,1440000.0,17.91,17.93,17.89,17.89,1440000.0
2014-07-21 13:00:00,17.89,17.95,17.88,17.94,1516000.0,17.89,17.95,17.88,17.94,1516000.0
2014-07-21 13:30:00,17.94,17.99,17.93,17.98,1590000.0,17.94,17.99,17.93,17.98,1590000.0
2014-07-21 14:00:00,17.98,17.99,17.92,17.93,1162000.0,17.98,17.99,17.92,17.93,1162000.0
2014-07-21 14:30:00,17.92,18.0,17.92,17.98,1590000.0,17.92,18.0,17.92,17.98,1590000.0
2014-07-21 15:00:00,17.98,18.03,17.96,18.03,2256000.0,17.98,18.03,17.96,18.03,2256000.0
2014-07-21 15:30:00,18.02,18.03,17.98,17.99,3822000.0,18.02,18.03,17.98,17.99,3822000.0
2014-07-22 09:30:00,17.76,17.93,17.76,17.89,10616000.0,17.76,17.93,17.76,17.89,10616000.0
2014-07-22 10:00:00,17.89,18.09,17.89,18.08,7910000.0,17.89,18.09,17.89,18.08,7910000.0
2014-07-22 10:30:00,18.08,18.14,18.04,18.11,3616000.0,18.08,18.14,18.04,18.11,3616000.0
2014-07-22 11:00:00,18.1,18.11,18.06,18.07,3266000.0,18.1,18.11,18.06,18.07,3266000.0
2014-07-22 11:30:00,18.07,18.15,18.06,18.07,3550000.0,18.07,18.15,18.06,18.07,3550000.0
2014-07-22 12:00:00,18.07,18.08,18.05,18.05,1680000.0,18.07,18.08,18.05,18.05,1680000.0
2014-07-22 12:30:00,18.05,18.07,18.03,18.03,1592000.0,18.05,18.07,18.03,18.03,1592000.0
2014-07-22 13:00:00,18.03,18.07,18.03,18.05,1988000.0,18.03,18.07,18.03,18.05,1988000.0
2014-07-22 13:30:00,18.05,18.07,18.04,18.04,1660000.0,18.05,18.07,18.04,18.04,1660000.0
2014-07-22 14:00:00,18.04,18.09,18.04,18.07,1496000.0,18.04,18.09,18.04,18.07,1496000.0
2014-07-22 14:30:00,18.07,18.08,18.03,18.04,2190000.0,18.07,18.08,18.03,18.04,2190000.0
2014-07-22 15:00:00,18.04,18.05,18.01,18.03,1622000.0,18.04,18.05,18.01,18.03,1622000.0
2014-07-22 15:30:00,18.03,18.06,18.03,18.04,4338000.0,18.03,18.06,18.03,18.04,4338000.0
2014-07-23 09:30:00,17.95,18.03,17.9,17.98,6512000.0,17.95,18.03,17.9,17.98,6512000.0
2014-07-23 10:00:00,17.98,17.98,17.89,17.91,4776000.0,17.98,17.98,17.89,17.91,4776000.0
2014-07-23 10:30:00,17.91,17.94,17.85,17.85,4794000.0,17.91,17.94,17.85,17.85,4794000.0
2014-07-23 11:00:00,17.86,17.92,17.85,17.87,4822000.0,17.86,17.92,17.85,17.87,4822000.0
2014-07-23 11:30:00,17.87,17.91,17.83,17.87,3102000.0,17.87,17.91,17.83,17.87,3102000.0
2014-07-23 12:00:00,17.88,17.9,17.84,17.85,1686000.0,17.88,17.9,17.84,17.85,1686000.0
2014-07-23 12:30:00,17.85,17.88,17.83,17.88,1622000.0,17.85,17.88,17.83,17.88,1622000.0
2014-07-23 13:00:00,17.88,17.95,17.84,17.92,2388000.0,17.88,17.95,17.84,17.92,2388000.0
2014-07-23 13:30:00,17.92,17.94,17.91,17.93,1482000.0,17.92,17.94,17.91,17.93,1482000.0
2014-07-23 14:00:00,17.93,17.94,17.89,17.9,1316000.0,17.93,17.94,17.89,17.9,1316000.0
2014-07-23 14:30:00,17.9,17.92,17.88,17.91,1704000.0,17.9,17.92,17.88,17.91,1704000.0
2014-07-23 15:00:00,17.91,17.92,17.89,17.9,2040000.0,17.91,17.92,17.89,17.9,2040000.0
2014-07-23 15:30:00,17.91,17.92,17.89,17.91,4846000.0,17.91,17.92,17.89,17.91,4846000.0
2014-07-24 09:30:00,18.0,18.24,17.99,18.06,9704000.0,18.0,18.24,17.99,18.06,9704000.0
2014-07-24 10:00:00,18.05,18.06,17.95,17.96,5576000.0,18.05,18.06,17.95,17.96,5576000.0
2014-07-24 10:30:00,17.97,17.99,17.93,17.94,4680000.0,17.97,17.99,17.93,17.94,4680000.0
2014-07-24 11:00:00,17.94,18.05,17.93,18.0,4514000.0,17.94,18.05,17.93,18.0,4514000.0
2014-07-24 11:30:00,17.99,18.12,17.99,18.11,4338000.0,17.99,18.12,17.99,18.11,4338000.0
2014-07-24 12:00:00,18.11,18.12,17.99,18.02,3380000.0,18.11,18.12,17.99,18.02,3380000.0
2014-07-24 12:30:00,18.01,18.04,17.99,18.01,2488000.0,18.01,18.04,17.99,18.01,2488000.0
2014-07-24 13:00:00,18.01,18.03,17.98,18.01,3150000.0,18.01,18.03,17.98,18.01,3150000.0
2014-07-24 13:30:00,18.01,18.03,17.97,18.03,3440000.0,18.01,18.03,17.97,18.03,3440000.0
2014-07-24 14:00:00,18.03,18.07,18.02,18.07,2924000.0,18.03,18.07,18.02,18.07,2924000.0
2014-07-24 14:30:00,18.07,18.09,17.95,17.99,7316000.0,18.07,18.09,17.95,17.99,7316000.0
2014-07-24 15:00:00,17.99,18.0,17.93,17.95,6862000.0,17.99,18.0,17.93,17.95,6862000.0
2014-07-24 15:30:00,17.96,18.01,17.93,17.95,12244000.0,17.96,18.01,17.93,17.95,12244000.0
2014-07-25 09:30:00,15.87,16.05,15.74,15.97,82396000.0,15.87,16.05,15.74,15.97,82396000.0
2014-07-25 10:00:00,15.96,16.09,15.95,15.95,30900000.0,15.96,16.09,15.95,15.95,30900000.0
2014-07-25 10:30:00,15.95,15.99,15.83,15.89,25368000.0,15.95,15.99,15.83,15.89,25368000.0
2014-07-25 11:00:00,15.89,15.94,15.85,15.91,18336000.0,15.89,15.94,15.85,15.91,18336000.0
2014-07-25 11:30:00,15.92,15.99,15.89,15.96,11502000.0,15.92,15.99,15.89,15.96,11502000.0
2014-07-25 12:00:00,15.97,16.14,15.95,16.09,20242000.0,15.97,16.14,15.95,16.09,20242000.0
2014-07-25 12:30:00,16.09,16.24,16.04,16.18,16238000.0,16.09,16.24,16.04,16.18,16238000.0
2014-07-25 13:00:00,16.18,16.24,16.11,16.21,10876000.0,16.18,16.24,16.11,16.21,10876000.0
2014-07-25 13:30:00,16.21,16.22,16.1,16.1,10014000.0,16.21,16.22,16.1,16.1,10014000.0
2014-07-25 14:00:00,16.1,16.17,16.08,16.15,9894000.0,16.1,16.17,16.08,16.15,9894000.0
2014-07-25 14:30:00,16.15,16.16,16.09,16.1,7626000.0,16.15,16.16,16.09,16.1,7626000.0
2014-07-25 15:00:00,16.11,16.18,16.09,16.13,10998000.0,16.11,16.18,16.09,16.13,10998000.0
2014-07-25 15:30:00,16.13,16.2,16.09,16.2,23368000.0,16.13,16.2,16.09,16.2,23368000.0
2014-07-28 09:30:00,16.21,16.24,15.91,15.93,19420000.0,16.21,16.24,15.91,15.93,19420000.0
2014-07-28 10:00:00,15.94,15.96,15.83,15.86,15350000.0,15.94,15.96,15.83,15.86,15350000.0
2014-07-28 10:30:00,15.86,15.92,15.83,15.9,7482000.0,15.86,15.92,15.83,15.9,7482000.0
2014-07-28 11:00:00,15.9,15.96,15.89,15.93,5542000.0,15.9,15.96,15.89,15.93,5542000.0
2014-07-28 11:30:00,15.93,15.96,15.88,15.88,5972000.0,15.93,15.96,15.88,15.88,5972000.0
2014-07-28 12:00:00,15.88,15.92,15.86,15.9,3842000.0,15.88,15.92,15.86,15.9,3842000.0
2014-07-28 12:30:00,15.9,15.93,15.89,15.92,3326000.0,15.9,15.93,15.89,15.92,3326000.0
2014-07-28 13:00:00,15.91,15.95,15.9,15.94,4904000.0,15.91,15.95,15.9,15.94,4904000.0
2014-07-28 13:30:00,15.94,16.04,15.94,16.01,7928000.0,15.94,16.04,15.94,16.01,7928000.0
2014-07-28 14:00:00,16.02,16.02,15.95,15.97,4006000.0,16.02,16.02,15.95,15.97,4006000.0
2014-07-28 14:30:00,15.97,16.06,15.95,16.06,4532000.0,15.97,16.06,15.95,16.06,4532000.0
2014-07-28 15:00:00,16.06,16.09,16.02,16.02,5698000.0,16.06,16.09,16.02,16.02,5698000.0
2014-07-28 15:30:00,16.02,16.04,16.01,16.02,9046000.0,16.02,16.04,16.01,16.02,9046000.0
2014-07-29 09:30:00,16.12,16.13,15.97,16.12,10704000.0,16.12,16.13,15.97,16.12,10704000.0
2014-07-29 10:00:00,16.12,16.15,16.09,16.12,6000000.0,16.12,16.15,16.09,16.12,6000000.0
2014-07-29 10:30:00,16.12,16.13,16.07,16.08,3122000.0,16.12,16.13,16.07,16.08,3122000.0
2014-07-29 11:00:00,16.07,16.1,16.02,16.07,3944000.0,16.07,16.1,16.02,16.07,3944000.0
2014-07-29 11:30:00,16.07,16.09,16.02,16.08,2092000.0,16.07,16.09,16.02,16.08,2092000.0
2014-07-29 12:00:00,16.08,16.09,16.05,16.07,1878000.0,16.08,16.09,16.05,16.07,1878000.0
2014-07-29 12:30:00,16.07,16.09,16.05,16.07,1476000.0,16.07,16.09,16.05,16.07,1476000.0
2014-07-29 13:00:00,16.08,16.09,16.05,16.08,1312000.0,16.08,16.09,16.05,16.08,1312000.0
2014-07-29 13:30:00,16.09,16.1,16.08,16.09,1316000.0,16.09,16.1,16.08,16.09,1316000.0
2014-07-29 14:00:00,16.1,16.1,16.03,16.06,2988000.0,16.1,16.1,16.03,16.06,2988000.0
2014-07-29 14:30:00,16.06,16.06,16.03,16.05,1530000.0,16.06,16.06,16.03,16.05,1530000.0
2014-07-29 15:00:00,16.04,16.05,16.03,16.04,1992000.0,16.04,16.05,16.03,16.04,1992000.0
2014-07-29 15:30:00,16.04,16.04,16.0,16.0,5246000.0,16.04,16.04,16.0,16.0,5246000.0
2014-07-30 09:30:00,16.07,16.11,15.98,16.03,11472000.0,16.07,16.11,15.98,16.03,11472000.0
2014-07-30 10:00:00,16.02,16.05,15.96,15.99,5800000.0,16.02,16.05,15.96,15.99,5800000.0
2014-07-30 10:30:00,15.99,16.03,15.93,15.99,6116000.0,15.99,16.03,15.93,15.99,6116000.0
2014-07-30 11:00:00,15.98,16.09,15.96,16.05,4824000.0,15.98,16.09,15.96,16.05,4824000.0
2014-07-30 11:30:00,16.06,16.07,15.98,16.0,3036000.0,16.06,16.07,15.98,16.0,3036000.0
2014-07-30 12:00:00,15.99,16.04,15.97,16.03,3344000.0,15.99,16.04,15.97,16.03,3344000.0
2014-07-30 12:30:00,16.02,16.06,16.01,16.03,1466000.0,16.02,16.06,16.01,16.03,1466000.0
2014-07-30 13:00:00,16.03,16.05,16.01,16.05,1700000.0,16.03,16.05,16.01,16.05,1700000.0
2014-07-30 13:30:00,16.05,16.08,16.04,16.06,1610000.0,16.05,16.08,16.04,16.06,1610000.0
2014-07-30 14:00:00,16.05,16.13,16.02,16.08,4892000.0,16.05,16.13,16.02,16.08,4892000.0
2014-07-30 14:30:00,16.08,16.11,16.04,16.08,2694000.0,16.08,16.11,16.04,16.08,2694000.0
2014-07-30 15:00:00,16.08,16.13,16.05,16.1,3588000.0,16.08,16.13,16.05,16.1,3588000.0
2014-07-30 15:30:00,16.1,16.14,16.1,16.13,5934000.0,16.1,16.14,16.1,16.13,5934000.0
2014-07-31 09:30:00,16.0,16.03,15.91,15.92,10394000.0,16.0,16.03,15.91,15.92,10394000.0
2014-07-31 10:00:00,15.92,15.92,15.86,15.86,7102000.0,15.92,15.92,15.86,15.86,7102000.0
2014-07-31 10:30:00,15.87,15.88,15.75,15.75,8502000.0,15.87,15.88,15.75,15.75,8502000.0
2014-07-31 11:00:00,15.75,15.78,15.72,15.75,7766000.0,15.75,15.78,15.72,15.75,7766000.0
2014-07-31 11:30:00,15.75,15.77,15.65,15.67,4822000.0,15.75,15.77,15.65,15.67,4822000.0
2014-07-31 12:00:00,15.67,15.7,15.65,15.66,3670000.0,15.67,15.7,15.65,15.66,3670000.0
2014-07-31 12:30:00,15.67,15.74,15.66,15.71,4830000.0,15.67,15.74,15.66,15.71,4830000.0
2014-07-31 13:00:00,15.72,15.73,15.69,15.71,2088000.0,15.72,15.73,15.69,15.71,2088000.0
2014-07-31 13:30:00,15.71,15.77,15.71,15.74,3040000.0,15.71,15.77,15.71,15.74,3040000.0
2014-07-31 14:00:00,15.74,15.74,15.65,15.68,4370000.0,15.74,15.74,15.65,15.68,4370000.0
2014-07-31 14:30:00,15.68,15.69,15.61,15.63,4602000.0,15.68,15.69,15.61,15.63,4602000.0
2014-07-31 15:00:00,15.63,15.66,15.59,15.63,5746000.0,15.63,15.66,15.59,15.63,5746000.0
2014-07-31 15:30:00,15.63,15.7,15.63,15.65,13752000.0,15.63,15.7,15.63,15.65,13752000.0
2014-08-01 09:30:00,15.68,15.79,15.64,15.74,10584000.0,15.68,15.79,15.64,15.74,10584000.0
2014-08-01 10:00:00,15.75,15.77,15.65,15.65,5614000.0,15.75,15.77,15.65,15.65,5614000.0
2014-08-01 10:30:00,15.66,15.66,15.52,15.52,6708000.0,15.66,15.66,15.52,15.52,6708000.0
2014-08-01 11:00:00,15.52,15.56,15.41,15.44,12636000.0,15.52,15.56,15.41,15.44,12636000.0
2014-08-01 11:30:00,15.44,15.45,15.35,15.36,7620000.0,15.44,15.45,15.35,15.36,7620000.0
2014-08-01 12:00:00,15.36,15.37,15.31,15.32,8516000.0,15.36,15.37,15.31,15.32,8516000.0
2014-08-01 12:30:00,15.32,15.34,15.25,15.26,10424000.0,15.32,15.34,15.25,15.26,10424000.0
2014-08-01 13:00:00,15.26,15.35,15.23,15.34,10566000.0,15.26,15.35,15.23,15.34,10566000.0
2014-08-01 13:30:00,15.35,15.35,15.29,15.33,8456000.0,15.35,15.35,15.29,15.33,8456000.0
2014-08-01 14:00:00,15.33,15.41,15.32,15.33,9972000.0,15.33,15.41,15.32,15.33,9972000.0
2014-08-01 14:30:00,15.33,15.38,15.29,15.32,7124000.0,15.33,15.38,15.29,15.32,7124000.0
2014-08-01 15:00:00,15.32,15.38,15.31,15.36,3872000.0,15.32,15.38,15.31,15.36,3872000.0
2014-08-01 15:30:00,15.36,15.4,15.35,15.35,16442000.0,15.36,15.4,15.35,15.35,16442000.0
2014-08-04 09:30:00,15.44,15.61,15.43,15.57,9778000.0,15.44,15.61,15.43,15.57,9778000.0
2014-08-04 10:00:00,15.57,15.66,15.54,15.63,7084000.0,15.57,15.66,15.54,15.63,7084000.0
2014-08-04 10:30:00,15.64,15.67,15.6,15.63,7366000.0,15.64,15.67,15.6,15.63,7366000.0
2014-08-04 11:00:00,15.63,15.71,15.61,15.7,5216000.0,15.63,15.71,15.61,15.7,5216000.0
2014-08-04 11:30:00,15.7,15.75,15.68,15.75,5382000.0,15.7,15.75,15.68,15.75,5382000.0
2014-08-04 12:00:00,15.74,15.81,15.72,15.8,4704000.0,15.74,15.81,15.72,15.8,4704000.0
2014-08-04 12:30:00,15.79,15.81,15.74,15.74,4530000.0,15.79,15.81,15.74,15.74,4530000.0
2014-08-04 13:00:00,15.74,15.76,15.67,15.67,3208000.0,15.74,15.76,15.67,15.67,3208000.0
2014-08-04 13:30:00,15.67,15.72,15.67,15.7,2016000.0,15.67,15.72,15.67,15.7,2016000.0
2014-08-04 14:00:00,15.7,15.72,15.69,15.71,1252000.0,15.7,15.72,15.69,15.71,1252000.0
2014-08-04 14:30:00,15.71,15.74,15.7,15.74,1766000.0,15.71,15.74,15.7,15.74,1766000.0
2014-08-04 15:00:00,15.73,15.76,15.72,15.75,3244000.0,15.73,15.76,15.72,15.75,3244000.0
2014-08-04 15:30:00,15.76,15.76,15.68,15.68,9852000.0,15.76,15.76,15.68,15.68,9852000.0
2014-08-05 09:30:00,15.64,15.71,15.57,15.59,7514000.0,15.64,15.71,15.57,15.59,7514000.0
2014-08-05 10:00:00,15.59,15.67,15.55,15.66,4624000.0,15.59,15.67,15.55,15.66,4624000.0
2014-08-05 10:30:00,15.66,15.73,15.66,15.68,2896000.0,15.66,15.73,15.66,15.68,2896000.0
2014-08-05 11:00:00,15.69,15.71,15.65,15.69,1894000.0,15.69,15.71,15.65,15.69,1894000.0
2014-08-05 11:30:00,15.68,15.69,15.6,15.62,2018000.0,15.68,15.69,15.6,15.62,2018000.0
2014-08-05 12:00:00,15.61,15.63,15.57,15.59,1984000.0,15.61,15.63,15.57,15.59,1984000.0
2014-08-05 12:30:00,15.59,15.6,15.57,15.6,1230000.0,15.59,15.6,15.57,15.6,1230000.0
2014-08-05 13:00:00,15.6,15.62,15.58,15.62,1076000.0,15.6,15.62,15.58,15.62,1076000.0
2014-08-05 13:30:00,15.62,15.63,15.51,15.56,4710000.0,15.62,15.63,15.51,15.56,4710000.0
2014-08-05 14:00:00,15.56,15.58,15.51,15.56,3544000.0,15.56,15.58,15.51,15.56,3544000.0
2014-08-05 14:30:00,15.56,15.58,15.52,15.54,2746000.0,15.56,15.58,15.52,15.54,2746000.0
2014-08-05 15:00:00,15.54,15.55,15.5,15.52,2990000.0,15.54,15.55,15.5,15.52,2990000.0
2014-08-05 15:30:00,15.52,15.63,15.52,15.62,5940000.0,15.52,15.63,15.52,15.62,5940000.0
2014-08-06 09:30:00,15.53,15.72,15.51,15.67,6284000.0,15.53,15.72,15.51,15.67,6284000.0
2014-08-06 10:00:00,15.68,15.78,15.64,15.76,6686000.0,15.68,15.78,15.64,15.76,6686000.0
2014-08-06 10:30:00,15.76,15.78,15.7,15.75,3120000.0,15.76,15.78,15.7,15.75,3120000.0
2014-08-06 11:00:00,15.75,15.76,15.7,15.73,2268000.0,15.75,15.76,15.7,15.73,2268000.0
2014-08-06 11:30:00,15.73,15.78,15.71,15.76,1930000.0,15.73,15.78,15.71,15.76,1930000.0
2014-08-06 12:00:00,15.76,15.79,15.73,15.73,1596000.0,15.76,15.79,15.73,15.73,1596000.0
2014-08-06 12:30:00,15.73,15.77,15.72,15.73,1228000.0,15.73,15.77,15.72,15.73,1228000.0
2014-08-06 13:00:00,15.73,15.73,15.69,15.7,1420000.0,15.73,15.73,15.69,15.7,1420000.0
2014-08-06 13:30:00,15.7,15.73,15.68,15.69,1604000.0,15.7,15.73,15.68,15.69,1604000.0
2014-08-06 14:00:00,15.69,15.71,15.67,15.7,1626000.0,15.69,15.71,15.67,15.7,1626000.0
2014-08-06 14:30:00,15.7,15.73,15.68,15.71,1126000.0,15.7,15.73,15.68,15.71,1126000.0
2014-08-06 15:00:00,15.71,15.72,15.68,15.69,1154000.0,15.71,15.72,15.68,15.69,1154000.0
2014-08-06 15:30:00,15.68,15.72,15.67,15.69,4196000.0,15.68,15.72,15.67,15.69,4196000.0
2014-08-07 09:30:00,15.76,15.79,15.65,15.67,6532000.0,15.76,15.79,15.65,15.67,6532000.0
2014-08-07 10:00:00,15.67,15.68,15.57,15.62,5644000.0,15.67,15.68,15.57,15.62,5644000.0
2014-08-07 10:30:00,15.61,15.63,15.53,15.57,3754000.0,15.61,15.63,15.53,15.57,3754000.0
2014-08-07 11:00:00,15.56,15.62,15.55,15.58,4176000.0,15.56,15.62,15.55,15.58,4176000.0
2014-08-07 11:30:00,15.59,15.62,15.55,15.57,2028000.0,15.59,15.62,15.55,15.57,2028000.0
2014-08-07 12:00:00,15.57,15.6,15.54,15.56,2552000.0,15.57,15.6,15.54,15.56,2552000.0
2014-08-07 12:30:00,15.55,15.56,15.51,15.54,2146000.0,15.55,15.56,15.51,15.54,2146000.0
2014-08-07 13:00:00,15.54,15.63,15.54,15.6,3164000.0,15.54,15.63,15.54,15.6,3164000.0
2014-08-07 13:30:00,15.61,15.63,15.59,15.61,1480000.0,15.61,15.63,15.59,15.61,1480000.0
2014-08-07 14:00:00,15.61,15.61,15.57,15.58,1798000.0,15.61,15.61,15.57,15.58,1798000.0
2014-08-07 14:30:00,15.58,15.58,15.53,15.54,1878000.0,15.58,15.58,15.53,15.54,1878000.0
2014-08-07 15:00:00,15.54,15.57,15.48,15.51,5756000.0,15.54,15.57,15.48,15.51,5756000.0
2014-08-07 15:30:00,15.51,15.59,15.49,15.57,5954000.0,15.51,15.59,15.49,15.57,5954000.0
2014-08-08 09:30:00,15.6,15.74,15.53,15.7,7270000.0,15.6,15.74,15.53,15.7,7270000.0
2014-08-08 10:00:00,15.68,15.73,15.66,15.68,4412000.0,15.68,15.73,15.66,15.68,4412000.0
2014-08-08 10:30:00,15.67,15.75,15.64,15.71,3116000.0,15.67,15.75,15.64,15.71,3116000.0
2014-08-08 11:00:00,15.71,15.74,15.69,15.74,3382000.0,15.71,15.74,15.69,15.74,3382000.0
2014-08-08 11:30:00,15.73,15.75,15.69,15.73,1212000.0,15.73,15.75,15.69,15.73,1212000.0
2014-08-08 12:00:00,15.73,15.75,15.7,15.71,1308000.0,15.73,15.75,15.7,15.71,1308000.0
2014-08-08 12:30:00,15.71,15.71,15.69,15.7,646000.0,15.71,15.71,15.69,15.7,646000.0
2014-08-08 13:00:00,15.7,15.8,15.69,15.79,2748000.0,15.7,15.8,15.69,15.79,2748000.0
2014-08-08 13:30:00,15.79,15.85,15.77,15.84,3528000.0,15.79,15.85,15.77,15.84,3528000.0
2014-08-08 14:00:00,15.84,15.87,15.82,15.84,2342000.0,15.84,15.87,15.82,15.84,2342000.0
2014-08-08 14:30:00,15.84,15.86,15.83,15.84,1702000.0,15.84,15.86,15.83,15.84,1702000.0
2014-08-08 15:00:00,15.84,15.84,15.81,15.84,2408000.0,15.84,15.84,15.81,15.84,2408000.0
2014-08-08 15:30:00,15.84,15.86,15.82,15.84,6300000.0,15.84,15.86,15.82,15.84,6300000.0
2014-08-11 09:30:00,15.92,16.01,15.9,16.01,7734000.0,15.92,16.01,15.9,16.01,7734000.0
2014-08-11 10:00:00,16.01,16.02,15.94,15.95,3068000.0,16.01,16.02,15.94,15.95,3068000.0
2014-08-11 10:30:00,15.95,15.96,15.85,15.86,3630000.0,15.95,15.96,15.85,15.86,3630000.0
2014-08-11 11:00:00,15.86,15.92,15.84,15.91,2868000.0,15.86,15.92,15.84,15.91,2868000.0
2014-08-11 11:30:00,15.91,15.93,15.88,15.91,2122000.0,15.91,15.93,15.88,15.91,2122000.0
2014-08-11 12:00:00,15.91,15.95,15.91,15.95,1364000.0,15.91,15.95,15.91,15.95,1364000.0
2014-08-11 12:30:00,15.95,15.95,15.93,15.93,1496000.0,15.95,15.95,15.93,15.93,1496000.0
2014-08-11 13:00:00,15.94,15.95,15.93,15.93,1246000.0,15.94,15.95,15.93,15.93,1246000.0
2014-08-11 13:30:00,15.93,15.95,15.9,15.92,1864000.0,15.93,15.95,15.9,15.92,1864000.0
2014-08-11 14:00:00,15.92,15.93,15.9,15.9,1916000.0,15.92,15.93,15.9,15.9,1916000.0
2014-08-11 14:30:00,15.9,15.95,15.89,15.93,1918000.0,15.9,15.95,15.89,15.93,1918000.0
2014-08-11 15:00:00,15.93,15.96,15.91,15.95,1998000.0,15.93,15.96,15.91,15.95,1998000.0
2014-08-11 15:30:00,15.95,15.95,15.9,15.92,4058000.0,15.95,15.95,15.9,15.92,4058000.0
2014-08-12 09:30:00,15.94,16.0,15.91,16.0,4950000.0,15.94,16.0,15.91,16.0,4950000.0
2014-08-12 10:00:00,16.0,16.07,16.0,16.04,3952000.0,16.0,16.07,16.0,16.04,3952000.0
2014-08-12 10:30:00,16.04,16.04,15.94,15.96,2414000.0,16.04,16.04,15.94,15.96,2414000.0
2014-08-12 11:00:00,15.96,15.96,15.88,15.94,2536000.0,15.96,15.96,15.88,15.94,2536000.0
2014-08-12 11:30:00,15.94,15.96,15.92,15.95,1610000.0,15.94,15.96,15.92,15.95,1610000.0
2014-08-12 12:00:00,15.95,15.96,15.92,15.94,966000.0,15.95,15.96,15.92,15.94,966000.0
2014-08-12 12:30:00,15.94,15.99,15.94,15.96,1518000.0,15.94,15.99,15.94,15.96,1518000.0
2014-08-12 13:00:00,15.96,15.98,15.95,15.96,1162000.0,15.96,15.98,15.95,15.96,1162000.0
2014-08-12 13:30:00,15.97,15.97,15.92,15.92,986000.0,15.97,15.97,15.92,15.92,986000.0
2014-08-12 14:00:00,15.91,15.92,15.87,15.87,1378000.0,15.91,15.92,15.87,15.87,1378000.0
2014-08-12 14:30:00,15.87,15.89,15.85,15.88,1516000.0,15.87,15.89,15.85,15.88,1516000.0
2014-08-12 15:00:00,15.88,15.94,15.88,15.93,2130000.0,15.88,15.94,15.88,15.93,2130000.0
2014-08-12 15:30:00,15.93,16.0,15.93,15.97,3732000.0,15.93,16.0,15.93,15.97,3732000.0
2014-08-13 09:30:00,16.38,16.53,16.35,16.41,24244000.0,16.38,16.53,16.35,16.41,24244000.0
2014-08-13 10:00:00,16.42,16.48,16.4,16.43,5930000.0,16.42,16.48,16.4,16.43,5930000.0
2014-08-13 10:30:00,16.43,16.59,16.42,16.54,8396000.0,16.43,16.59,16.42,16.54,8396000.0
2014-08-13 11:00:00,16.54,16.57,16.5,16.51,4896000.0,16.54,16.57,16.5,16.51,4896000.0
2014-08-13 11:30:00,16.5,16.54,16.46,16.5,3858000.0,16.5,16.54,16.46,16.5,3858000.0
2014-08-13 12:00:00,16.5,16.51,16.44,16.45,2814000.0,16.5,16.51,16.44,16.45,2814000.0
2014-08-13 12:30:00,16.46,16.46,16.39,16.4,3546000.0,16.46,16.46,16.39,16.4,3546000.0
2014-08-13 13:00:00,16.4,16.4,16.36,16.38,1826000.0,16.4,16.4,16.36,16.38,1826000.0
2014-08-13 13:30:00,16.38,16.45,16.37,16.45,2578000.0,16.38,16.45,16.37,16.45,2578000.0
2014-08-13 14:00:00,16.45,16.46,16.39,16.4,1858000.0,16.45,16.46,16.39,16.4,1858000.0
2014-08-13 14:30:00,16.4,16.41,16.36,16.41,2066000.0,16.4,16.41,16.36,16.41,2066000.0
2014-08-13 15:00:00,16.4,16.42,16.37,16.38,2338000.0,16.4,16.42,16.37,16.38,2338000.0
2014-08-13 15:30:00,16.38,16.4,16.31,16.31,7956000.0,16.38,16.4,16.31,16.31,7956000.0
2014-08-14 09:30:00,16.35,16.49,16.34,16.47,8544000.0,16.35,16.49,16.34,16.47,8544000.0
2014-08-14 10:00:00,16.47,16.52,16.43,16.5,4184000.0,16.47,16.52,16.43,16.5,4184000.0
2014-08-14 10:30:00,16.5,16.54,16.48,16.53,4596000.0,16.5,16.54,16.48,16.53,4596000.0
2014-08-14 11:00:00,16.53,16.57,16.53,16.56,3742000.0,16.53,16.57,16.53,16.56,3742000.0
2014-08-14 11:30:00,16.56,16.57,16.53,16.57,2522000.0,16.56,16.57,16.53,16.57,2522000.0
2014-08-14 12:00:00,16.57,16.57,16.55,16.57,2192000.0,16.57,16.57,16.55,16.57,2192000.0
2014-08-14 12:30:00,16.57,16.58,16.54,16.55,1262000.0,16.57,16.58,16.54,16.55,1262000.0
2014-08-14 13:00:00,16.55,16.58,16.55,16.57,1748000.0,16.55,16.58,16.55,16.57,1748000.0
2014-08-14 13:30:00,16.57,16.64,16.56,16.64,3806000.0,16.57,16.64,16.56,16.64,3806000.0
2014-08-14 14:00:00,16.64,16.66,16.61,16.66,2958000.0,16.64,16.66,16.61,16.66,2958000.0
2014-08-14 14:30:00,16.66,16.7,16.64,16.69,3492000.0,16.66,16.7,16.64,16.69,3492000.0
2014-08-14 15:00:00,16.69,16.7,16.65,16.66,2576000.0,16.69,16.7,16.65,16.66,2576000.0
2014-08-14 15:30:00,16.66,16.68,16.65,16.66,7918000.0,16.66,16.68,16.65,16.66,7918000.0
2014-08-15 09:30:00,16.68,16.75,16.57,16.61,14176000.0,16.68,16.75,16.57,16.61,14176000.0
2014-08-15 10:00:00,16.61,16.67,16.58,16.6,4412000.0,16.61,16.67,16.58,16.6,4412000.0
2014-08-15 10:30:00,16.6,16.61,16.47,16.5,9136000.0,16.6,16.61,16.47,16.5,9136000.0
2014-08-15 11:00:00,16.51,16.57,16.49,16.51,4648000.0,16.51,16.57,16.49,16.51,4648000.0
2014-08-15 11:30:00,16.51,16.52,16.42,16.47,4860000.0,16.51,16.52,16.42,16.47,4860000.0
2014-08-15 12:00:00,16.47,16.5,16.43,16.5,2498000.0,16.47,16.5,16.43,16.5,2498000.0
2014-08-15 12:30:00,16.5,16.55,16.49,16.51,1466000.0,16.5,16.55,16.49,16.51,1466000.0
2014-08-15 13:00:00,16.51,16.55,16.49,16.53,1464000.0,16.51,16.55,16.49,16.53,1464000.0
2014-08-15 13:30:00,16.53,16.54,16.5,16.52,1372000.0,16.53,16.54,16.5,16.52,1372000.0
2014-08-15 14:00:00,16.52,16.59,16.5,16.59,2794000.0,16.52,16.59,16.5,16.59,2794000.0
2014-08-15 14:30:00,16.59,16.6,16.57,16.58,2562000.0,16.59,16.6,16.57,16.58,2562000.0
2014-08-15 15:00:00,16.59,16.6,16.57,16.58,1698000.0,16.59,16.6,16.57,16.58,1698000.0
2014-08-15 15:30:00,16.58,16.69,16.58,16.68,9400000.0,16.58,16.69,16.58,16.68,9400000.0
2014-08-18 09:30:00,16.77,16.89,16.77,16.87,7552000.0,16.77,16.89,16.77,16.87,7552000.0
2014-08-18 10:00:00,16.87,16.88,16.8,16.83,3214000.0,16.87,16.88,16.8,16.83,3214000.0
2014-08-18 10:30:00,16.83,16.85,16.8,16.81,2522000.0,16.83,16.85,16.8,16.81,2522000.0
2014-08-18 11:00:00,16.81,16.82,16.76,16.78,2346000.0,16.81,16.82,16.76,16.78,2346000.0
2014-08-18 11:30:00,16.78,16.89,16.74,16.76,2676000.0,16.78,16.89,16.74,16.76,2676000.0
2014-08-18 12:00:00,16.76,16.8,16.76,16.78,1784000.0,16.76,16.8,16.76,16.78,1784000.0
2014-08-18 12:30:00,16.78,16.78,16.73,16.74,1756000.0,16.78,16.78,16.73,16.74,1756000.0
2014-08-18 13:00:00,16.73,16.76,16.72,16.74,1192000.0,16.73,16.76,16.72,16.74,1192000.0
2014-08-18 13:30:00,16.74,16.78,16.72,16.73,1994000.0,16.74,16.78,16.72,16.73,1994000.0
2014-08-18 14:00:00,16.73,16.75,16.73,16.74,1156000.0,16.73,16.75,16.73,16.74,1156000.0
2014-08-18 14:30:00,16.74,16.74,16.69,16.7,2084000.0,16.74,16.74,16.69,16.7,2084000.0
2014-08-18 15:00:00,16.7,16.72,16.69,16.7,2092000.0,16.7,16.72,16.69,16.7,2092000.0
2014-08-18 15:30:00,16.7,16.74,16.69,16.73,5396000.0,16.7,16.74,16.69,16.73,5396000.0
2014-08-19 09:30:00,16.75,16.79,16.65,16.71,5998000.0,16.75,16.79,16.65,16.71,5998000.0
2014-08-19 10:00:00,16.71,16.72,16.68,16.68,2156000.0,16.71,16.72,16.68,16.68,2156000.0
2014-08-19 10:30:00,16.68,16.72,16.67,16.68,2208000.0,16.68,16.72,16.67,16.68,2208000.0
2014-08-19 11:00:00,16.69,16.7,16.66,16.69,1488000.0,16.69,16.7,16.66,16.69,1488000.0
2014-08-19 11:30:00,16.69,16.71,16.69,16.7,1450000.0,16.69,16.71,16.69,16.7,1450000.0
2014-08-19 12:00:00,16.7,16.73,16.69,16.72,1328000.0,16.7,16.73,16.69,16.72,1328000.0
2014-08-19 12:30:00,16.73,16.74,16.7,16.74,736000.0,16.73,16.74,16.7,16.74,736000.0
2014-08-19 13:00:00,16.73,16.76,16.73,16.76,848000.0,16.73,16.76,16.73,16.76,848000.0
2014-08-19 13:30:00,16.76,16.77,16.75,16.76,1086000.0,16.76,16.77,16.75,16.76,1086000.0
2014-08-19 14:00:00,16.76,16.77,16.74,16.77,1322000.0,16.76,16.77,16.74,16.77,1322000.0
2014-08-19 14:30:00,16.77,16.78,16.76,16.77,1068000.0,16.77,16.78,16.76,16.77,1068000.0
2014-08-19 15:00:00,16.77,16.77,16.76,16.77,1082000.0,16.77,16.77,16.76,16.77,1082000.0
2014-08-19 15:30:00,16.77,16.77,16.75,16.76,3728000.0,16.77,16.77,16.75,16.76,3728000.0
2014-08-20 09:30:00,16.73,16.86,16.7,16.83,5944000.0,16.73,16.86,16.7,16.83,5944000.0
2014-08-20 10:00:00,16.83,16.83,16.76,16.77,2836000.0,16.83,16.83,16.76,16.77,2836000.0
2014-08-20 10:30:00,16.77,16.82,16.76,16.79,2840000.0,16.77,16.82,16.76,16.79,2840000.0
2014-08-20 11:00:00,16.79,16.82,16.77,16.8,1110000.0,16.79,16.82,16.77,16.8,1110000.0
2014-08-20 11:30:00,16.79,16.84,16.79,16.82,1536000.0,16.79,16.84,16.79,16.82,1536000.0
2014-08-20 12:00:00,16.83,16.83,16.79,16.82,1568000.0,16.83,16.83,16.79,16.82,1568000.0
2014-08-20 12:30:00,16.81,16.81,16.77,16.78,1054000.0,16.81,16.81,16.77,16.78,1054000.0
2014-08-20 13:00:00,16.79,16.8,16.77,16.8,904000.0,16.79,16.8,16.77,16.8,904000.0
2014-08-20 13:30:00,16.8,16.82,16.77,16.78,1092000.0,16.8,16.82,16.77,16.78,1092000.0
2014-08-20 14:00:00,16.78,16.79,16.74,16.75,2676000.0,16.78,16.79,16.74,16.75,2676000.0
2014-08-20 14:30:00,16.75,16.8,16.75,16.78,958000.0,16.75,16.8,16.75,16.78,958000.0
2014-08-20 15:00:00,16.79,16.82,16.78,16.8,1364000.0,16.79,16.82,16.78,16.8,1364000.0
2014-08-20 15:30:00,16.81,16.82,16.78,16.79,3572000.0,16.81,16.82,16.78,16.79,3572000.0
2014-08-21 09:30:00,16.82,16.83,16.75,16.77,3088000.0,16.82,16.83,16.75,16.77,3088000.0
2014-08-21 10:00:00,16.78,16.78,16.7,16.75,3204000.0,16.78,16.78,16.7,16.75,3204000.0
2014-08-21 10:30:00,16.75,16.76,16.69,16.69,2788000.0,16.75,16.76,16.69,16.69,2788000.0
2014-08-21 11:00:00,16.69,16.73,16.66,16.66,2434000.0,16.69,16.73,16.66,16.66,2434000.0
2014-08-21 11:30:00,16.66,16.69,16.63,16.65,1964000.0,16.66,16.69,16.63,16.65,1964000.0
2014-08-21 12:00:00,16.64,16.66,16.63,16.64,1706000.0,16.64,16.66,16.63,16.64,1706000.0
2014-08-21 12:30:00,16.64,16.64,16.61,16.63,1442000.0,16.64,16.64,16.61,16.63,1442000.0
2014-08-21 13:00:00,16.63,16.67,16.63,16.67,1154000.0,16.63,16.67,16.63,16.67,1154000.0
2014-08-21 13:30:00,16.67,16.68,16.63,16.65,1692000.0,16.67,16.68,16.63,16.65,1692000.0
2014-08-21 14:00:00,16.65,16.67,16.64,16.65,1188000.0,16.65,16.67,16.64,16.65,1188000.0
2014-08-21 14:30:00,16.66,16.67,16.65,16.66,976000.0,16.66,16.67,16.65,16.66,976000.0
2014-08-21 15:00:00,16.67,16.68,16.65,16.66,1252000.0,16.67,16.68,16.65,16.66,1252000.0
2014-08-21 15:30:00,16.66,16.66,16.61,16.65,7272000.0,16.66,16.66,16.61,16.65,7272000.0
2014-08-22 09:30:00,16.61,16.7,16.59,16.61,5248000.0,16.61,16.7,16.59,16.61,5248000.0
2014-08-22 10:00:00,16.6,16.67,16.59,16.64,2958000.0,16.6,16.67,16.59,16.64,2958000.0
2014-08-22 10:30:00,16.64,16.65,16.57,16.58,2052000.0,16.64,16.65,16.57,16.58,2052000.0
2014-08-22 11:00:00,16.58,16.59,16.54,16.54,3712000.0,16.58,16.59,16.54,16.54,3712000.0
2014-08-22 11:30:00,16.55,16.59,16.55,16.58,1968000.0,16.55,16.59,16.55,16.58,1968000.0
2014-08-22 12:00:00,16.58,16.58,16.56,16.57,1486000.0,16.58,16.58,16.56,16.57,1486000.0
2014-08-22 12:30:00,16.57,16.61,16.57,16.6,1162000.0,16.57,16.61,16.57,16.6,1162000.0
2014-08-22 13:00:00,16.6,16.61,16.59,16.61,996000.0,16.6,16.61,16.59,16.61,996000.0
2014-08-22 13:30:00,16.61,16.63,16.59,16.6,1328000.0,16.61,16.63,16.59,16.6,1328000.0
2014-08-22 14:00:00,16.6,16.6,16.58,16.58,1718000.0,16.6,16.6,16.58,16.58,1718000.0
2014-08-22 14:30:00,16.58,16.6,16.56,16.6,1792000.0,16.58,16.6,16.56,16.6,1792000.0
2014-08-22 15:00:00,16.6,16.64,16.6,16.61,2022000.0,16.6,16.64,16.6,16.61,2022000.0
2014-08-22 15:30:00,16.61,16.61,16.56,16.58,5620000.0,16.61,16.61,16.56,16.58,5620000.0
2014-08-25 09:30:00,16.66,16.74,16.64,16.74,4740000.0,16.66,16.74,16.64,16.74,4740000.0
2014-08-25 10:00:00,16.74,16.84,16.71,16.83,4964000.0,16.74,16.84,16.71,16.83,4964000.0
2014-08-25 10:30:00,16.83,16.83,16.76,16.76,3176000.0,16.83,16.83,16.76,16.76,3176000.0
2014-08-25 11:00:00,16.76,16.77,16.73,16.75,2194000.0,16.76,16.77,16.73,16.75,2194000.0
2014-08-25 11:30:00,16.75,16.76,16.73,16.73,1390000.0,16.75,16.76,16.73,16.73,1390000.0
2014-08-25 12:00:00,16.73,16.74,16.68,16.68,1686000.0,16.73,16.74,16.68,16.68,1686000.0
2014-08-25 12:30:00,16.69,16.72,16.67,16.72,986000.0,16.69,16.72,16.67,16.72,986000.0
2014-08-25 13:00:00,16.72,16.74,16.68,16.73,1392000.0,16.72,16.74,16.68,16.73,1392000.0
2014-08-25 13:30:00,16.73,16.77,16.73,16.75,1620000.0,16.73,16.77,16.73,16.75,1620000.0
2014-08-25 14:00:00,16.75,16.76,16.71,16.71,1582000.0,16.75,16.76,16.71,16.71,1582000.0
2014-08-25 14:30:00,16.71,16.73,16.69,16.72,896000.0,16.71,16.73,16.69,16.72,896000.0
2014-08-25 15:00:00,16.71,16.73,16.7,16.7,610000.0,16.71,16.73,16.7,16.7,610000.0
2014-08-25 15:30:00,16.7,16.72,16.68,16.71,2524000.0,16.7,16.72,16.68,16.71,2524000.0
2014-08-26 09:30:00,16.85,16.89,16.73,16.81,9502000.0,16.85,16.89,16.73,16.81,9502000.0
2014-08-26 10:00:00,16.81,16.85,16.79,16.85,2676000.0,16.81,16.85,16.79,16.85,2676000.0
2014-08-26 10:30:00,16.85,17.04,16.82,17.02,7766000.0,16.85,17.04,16.82,17.02,7766000.0
2014-08-26 11:00:00,17.02,17.16,17.01,17.12,9836000.0,17.02,17.16,17.01,17.12,9836000.0
2014-08-26 11:30:00,17.12,17.16,17.09,17.1,2692000.0,17.12,17.16,17.09,17.1,2692000.0
2014-08-26 12:00:00,17.1,17.15,17.08,17.15,2292000.0,17.1,17.15,17.08,17.15,2292000.0
2014-08-26 12:30:00,17.14,17.16,17.1,17.11,1662000.0,17.14,17.16,17.1,17.11,1662000.0
2014-08-26 13:00:00,17.11,17.14,17.1,17.12,1490000.0,17.11,17.14,17.1,17.12,1490000.0
2014-08-26 13:30:00,17.12,17.16,17.11,17.16,1498000.0,17.12,17.16,17.11,17.16,1498000.0
2014-08-26 14:00:00,17.16,17.21,17.16,17.19,2842000.0,17.16,17.21,17.16,17.19,2842000.0
2014-08-26 14:30:00,17.19,17.2,17.14,17.2,2450000.0,17.19,17.2,17.14,17.2,2450000.0
2014-08-26 15:00:00,17.2,17.22,17.14,17.15,2832000.0,17.2,17.22,17.14,17.15,2832000.0
2014-08-26 15:30:00,17.15,17.15,17.09,17.09,6854000.0,17.15,17.15,17.09,17.09,6854000.0
2014-08-27 09:30:00,17.1,17.19,17.07,17.13,8702000.0,17.1,17.19,17.07,17.13,8702000.0
2014-08-27 10:00:00,17.13,17.22,17.12,17.2,4022000.0,17.13,17.22,17.12,17.2,4022000.0
2014-08-27 10:30:00,17.2,17.33,17.19,17.31,6716000.0,17.2,17.33,17.19,17.31,6716000.0
2014-08-27 11:00:00,17.31,17.32,17.19,17.19,4412000.0,17.31,17.32,17.19,17.19,4412000.0
2014-08-27 11:30:00,17.19,17.22,17.16,17.19,2538000.0,17.19,17.22,17.16,17.19,2538000.0
2014-08-27 12:00:00,17.2,17.2,17.11,17.11,1982000.0,17.2,17.2,17.11,17.11,1982000.0
2014-08-27 12:30:00,17.11,17.16,17.1,17.15,1618000.0,17.11,17.16,17.1,17.15,1618000.0
2014-08-27 13:00:00,17.14,17.14,17.09,17.11,1160000.0,17.14,17.14,17.09,17.11,1160000.0
2014-08-27 13:30:00,17.11,17.18,17.11,17.17,1550000.0,17.11,17.18,17.11,17.17,1550000.0
2014-08-27 14:00:00,17.17,17.18,17.15,17.15,1090000.0,17.17,17.18,17.15,17.15,1090000.0
2014-08-27 14:30:00,17.15,17.18,17.15,17.15,1986000.0,17.15,17.18,17.15,17.15,1986000.0
2014-08-27 15:00:00,17.15,17.17,17.13,17.14,2398000.0,17.15,17.17,17.13,17.14,2398000.0
2014-08-27 15:30:00,17.14,17.17,17.13,17.16,4568000.0,17.14,17.17,17.13,17.16,4568000.0
2014-08-28 09:30:00,17.0,17.09,17.0,17.02,7546000.0,17.0,17.09,17.0,17.02,7546000.0
2014-08-28 10:00:00,17.02,17.04,16.94,17.0,7372000.0,17.02,17.04,16.94,17.0,7372000.0
2014-08-28 10:30:00,17.0,17.01,16.97,16.99,2182000.0,17.0,17.01,16.97,16.99,2182000.0
2014-08-28 11:00:00,16.99,17.01,16.97,17.0,1482000.0,16.99,17.01,16.97,17.0,1482000.0
2014-08-28 11:30:00,17.01,17.04,16.97,16.98,1658000.0,17.01,17.04,16.97,16.98,1658000.0
2014-08-28 12:00:00,16.98,17.02,16.96,17.02,1532000.0,16.98,17.02,16.96,17.02,1532000.0
2014-08-28 12:30:00,17.02,17.03,17.0,17.02,466000.0,17.02,17.03,17.0,17.02,466000.0
2014-08-28 13:00:00,17.02,17.02,16.98,16.99,1378000.0,17.02,17.02,16.98,16.99,1378000.0
2014-08-28 13:30:00,16.99,17.01,16.97,16.99,954000.0,16.99,17.01,16.97,16.99,954000.0
2014-08-28 14:00:00,16.99,16.99,16.94,16.98,1480000.0,16.99,16.99,16.94,16.98,1480000.0
2014-08-28 14:30:00,16.98,17.0,16.97,16.99,1044000.0,16.98,17.0,16.97,16.99,1044000.0
2014-08-28 15:00:00,16.99,17.01,16.96,17.01,1908000.0,16.99,17.01,16.96,17.01,1908000.0
2014-08-28 15:30:00,17.0,17.04,17.0,17.0,5846000.0,17.0,17.04,17.0,17.0,5846000.0
2014-08-29 09:30:00,17.02,17.09,16.92,16.97,4072000.0,17.02,17.09,16.92,16.97,4072000.0
2014-08-29 10:00:00,16.97,16.98,16.92,16.95,2110000.0,16.97,16.98,16.92,16.95,2110000.0
2014-08-29 10:30:00,16.94,17.05,16.93,17.05,3054000.0,16.94,17.05,16.93,17.05,3054000.0
2014-08-29 11:00:00,17.05,17.05,17.01,17.03,1722000.0,17.05,17.05,17.01,17.03,1722000.0
2014-08-29 11:30:00,17.03,17.07,17.03,17.04,1560000.0,17.03,17.07,17.03,17.04,1560000.0
2014-08-29 12:00:00,17.04,17.04,16.98,16.99,1818000.0,17.04,17.04,16.98,16.99,1818000.0
2014-08-29 12:30:00,16.99,17.0,16.96,16.98,700000.0,16.99,17.0,16.96,16.98,700000.0
2014-08-29 13:00:00,16.98,16.98,16.95,16.96,1158000.0,16.98,16.98,16.95,16.96,1158000.0
2014-08-29 13:30:00,16.96,16.96,16.9,16.93,1516000.0,16.96,16.96,16.9,16.93,1516000.0
2014-08-29 14:00:00,16.93,16.95,16.91,16.91,856000.0,16.93,16.95,16.91,16.91,856000.0
2014-08-29 14:30:00,16.91,16.94,16.88,16.92,1712000.0,16.91,16.94,16.88,16.92,1712000.0
2014-08-29 15:00:00,16.92,16.94,16.9,16.93,1112000.0,16.92,16.94,16.9,16.93,1112000.0
2014-08-29 15:30:00,16.93,16.95,16.91,16.95,4336000.0,16.93,16.95,16.91,16.95,4336000.0
2014-09-02 09:30:00,16.94,17.09,16.91,16.94,9242000.0,16.94,17.09,16.91,16.94,9242000.0
2014-09-02 10:00:00,16.94,16.97,16.86,16.96,4556000.0,16.94,16.97,16.86,16.96,4556000.0
2014-09-02 10:30:00,16.96,16.98,16.94,16.97,1386000.0,16.96,16.98,16.94,16.97,1386000.0
2014-09-02 11:00:00,16.98,17.0,16.95,16.98,1468000.0,16.98,17.0,16.95,16.98,1468000.0
2014-09-02 11:30:00,16.98,17.0,16.95,16.96,1248000.0,16.98,17.0,16.95,16.96,1248000.0
2014-09-02 12:00:00,16.96,17.0,16.95,17.0,986000.0,16.96,17.0,16.95,17.0,986000.0
2014-09-02 12:30:00,17.0,17.0,16.97,16.97,820000.0,17.0,17.0,16.97,16.97,820000.0
2014-09-02 13:00:00,16.97,16.99,16.97,16.98,1102000.0,16.97,16.99,16.97,16.98,1102000.0
2014-09-02 13:30:00,16.98,17.01,16.97,16.99,1732000.0,16.98,17.01,16.97,16.99,1732000.0
2014-09-02 14:00:00,16.99,17.06,16.98,17.03,1976000.0,16.99,17.06,16.98,17.03,1976000.0
2014-09-02 14:30:00,17.03,17.06,17.02,17.05,2442000.0,17.03,17.06,17.02,17.05,2442000.0
2014-09-02 15:00:00,17.05,17.07,17.04,17.07,1236000.0,17.05,17.07,17.04,17.07,1236000.0
2014-09-02 15:30:00,17.07,17.13,17.07,17.12,5482000.0,17.07,17.13,17.07,17.12,5482000.0
2014-09-03 09:30:00,17.13,17.16,17.03,17.04,4786000.0,17.13,17.16,17.03,17.04,4786000.0
2014-09-03 10:00:00,17.04,17.08,16.91,16.94,2912000.0,17.04,17.08,16.91,16.94,2912000.0
2014-09-03 10:30:00,16.94,17.0,16.94,16.99,1942000.0,16.94,17.0,16.94,16.99,1942000.0
2014-09-03 11:00:00,16.98,17.0,16.92,16.93,1928000.0,16.98,17.0,16.92,16.93,1928000.0
2014-09-03 11:30:00,16.93,16.97,16.92,16.92,1598000.0,16.93,16.97,16.92,16.92,1598000.0
2014-09-03 12:00:00,16.92,16.93,16.88,16.92,1842000.0,16.92,16.93,16.88,16.92,1842000.0
2014-09-03 12:30:00,16.92,16.97,16.92,16.93,968000.0,16.92,16.97,16.92,16.93,968000.0
2014-09-03 13:00:00,16.93,16.98,16.92,16.95,1486000.0,16.93,16.98,16.92,16.95,1486000.0
2014-09-03 13:30:00,16.95,16.97,16.93,16.95,1382000.0,16.95,16.97,16.93,16.95,1382000.0
2014-09-03 14:00:00,16.95,16.97,16.94,16.96,1380000.0,16.95,16.97,16.94,16.96,1380000.0
2014-09-03 14:30:00,16.96,16.97,16.92,16.93,1400000.0,16.96,16.97,16.92,16.93,1400000.0
2014-09-03 15:00:00,16.93,16.94,16.89,16.93,1774000.0,16.93,16.94,16.89,16.93,1774000.0
2014-09-03 15:30:00,16.94,16.97,16.92,16.95,4868000.0,16.94,16.97,16.92,16.95,4868000.0
2014-09-04 09:30:00,17.2,17.45,17.18,17.38,16614000.0,17.2,17.45,17.18,17.38,16614000.0
2014-09-04 10:00:00,17.39,17.47,17.37,17.44,6982000.0,17.39,17.47,17.37,17.44,6982000.0
2014-09-04 10:30:00,17.44,17.47,17.37,17.38,5166000.0,17.44,17.47,17.37,17.38,5166000.0
2014-09-04 11:00:00,17.37,17.42,17.31,17.31,3186000.0,17.37,17.42,17.31,17.31,3186000.0
2014-09-04 11:30:00,17.31,17.35,17.3,17.32,3006000.0,17.31,17.35,17.3,17.32,3006000.0
2014-09-04 12:00:00,17.33,17.38,17.3,17.32,1862000.0,17.33,17.38,17.3,17.32,1862000.0
2014-09-04 12:30:00,17.32,17.39,17.31,17.32,1660000.0,17.32,17.39,17.31,17.32,1660000.0
2014-09-04 13:00:00,17.32,17.4,17.31,17.32,2338000.0,17.32,17.4,17.31,17.32,2338000.0
2014-09-04 13:30:00,17.32,17.41,17.32,17.41,2016000.0,17.32,17.41,17.32,17.41,2016000.0
2014-09-04 14:00:00,17.41,17.46,17.4,17.43,2830000.0,17.41,17.46,17.4,17.43,2830000.0
2014-09-04 14:30:00,17.42,17.43,17.34,17.35,3004000.0,17.42,17.43,17.34,17.35,3004000.0
2014-09-04 15:00:00,17.35,17.36,17.23,17.27,6242000.0,17.35,17.36,17.23,17.27,6242000.0
2014-09-04 15:30:00,17.27,17.31,17.22,17.3,6528000.0,17.27,17.31,17.22,17.3,6528000.0
2014-09-05 09:30:00,17.32,17.34,17.13,17.27,7138000.0,17.32,17.34,17.13,17.27,7138000.0
2014-09-05 10:00:00,17.27,17.28,17.17,17.19,2572000.0,17.27,17.28,17.17,17.19,2572000.0
2014-09-05 10:30:00,17.19,17.19,17.15,17.19,2126000.0,17.19,17.19,17.15,17.19,2126000.0
2014-09-05 11:00:00,17.19,17.25,17.17,17.21,1434000.0,17.19,17.25,17.17,17.21,1434000.0
2014-09-05 11:30:00,17.22,17.26,17.18,17.25,1168000.0,17.22,17.26,17.18,17.25,1168000.0
2014-09-05 12:00:00,17.25,17.28,17.24,17.25,1328000.0,17.25,17.28,17.24,17.25,1328000.0
2014-09-05 12:30:00,17.25,17.28,17.24,17.26,882000.0,17.25,17.28,17.24,17.26,882000.0
2014-09-05 13:00:00,17.26,17.34,17.25,17.27,2142000.0,17.26,17.34,17.25,17.27,2142000.0
2014-09-05 13:30:00,17.27,17.3,17.24,17.25,942000.0,17.27,17.3,17.24,17.25,942000.0
2014-09-05 14:00:00,17.26,17.32,17.26,17.3,1388000.0,17.26,17.32,17.26,17.3,1388000.0
2014-09-05 14:30:00,17.31,17.31,17.26,17.27,1160000.0,17.31,17.31,17.26,17.27,1160000.0
2014-09-05 15:00:00,17.27,17.28,17.25,17.27,1232000.0,17.27,17.28,17.25,17.27,1232000.0
2014-09-05 15:30:00,17.26,17.34,17.25,17.32,6586000.0,17.26,17.34,17.25,17.32,6586000.0
2014-09-08 09:30:00,17.23,17.29,17.14,17.18,6498000.0,17.23,17.29,17.14,17.18,6498000.0
2014-09-08 10:00:00,17.19,17.2,17.08,17.17,6138000.0,17.19,17.2,17.08,17.17,6138000.0
2014-09-08 10:30:00,17.17,17.2,17.1,17.17,2412000.0,17.17,17.2,17.1,17.17,2412000.0
2014-09-08 11:00:00,17.17,17.2,17.16,17.19,1352000.0,17.17,17.2,17.16,17.19,1352000.0
2014-09-08 11:30:00,17.19,17.21,17.08,17.08,2870000.0,17.19,17.21,17.08,17.08,2870000.0
2014-09-08 12:00:00,17.09,17.09,16.99,17.04,5674000.0,17.09,17.09,16.99,17.04,5674000.0
2014-09-08 12:30:00,17.04,17.09,17.04,17.07,1742000.0,17.04,17.09,17.04,17.07,1742000.0
2014-09-08 13:00:00,17.08,17.1,16.99,17.0,2542000.0,17.08,17.1,16.99,17.0,2542000.0
2014-09-08 13:30:00,17.0,17.02,16.96,16.99,2384000.0,17.0,17.02,16.96,16.99,2384000.0
2014-09-08 14:00:00,16.99,17.01,16.95,16.97,2262000.0,16.99,17.01,16.95,16.97,2262000.0
2014-09-08 14:30:00,16.97,17.04,16.97,17.0,2554000.0,16.97,17.04,16.97,17.0,2554000.0
2014-09-08 15:00:00,17.01,17.09,17.01,17.09,2984000.0,17.01,17.09,17.01,17.09,2984000.0
2014-09-08 15:30:00,17.09,17.12,17.08,17.12,5466000.0,17.09,17.12,17.08,17.12,5466000.0
2014-09-09 09:30:00,17.08,17.09,16.83,16.84,10948000.0,17.08,17.09,16.83,16.84,10948000.0
2014-09-09 10:00:00,16.83,16.87,16.69,16.77,11766000.0,16.83,16.87,16.69,16.77,11766000.0
2014-09-09 10:30:00,16.77,16.78,16.72,16.73,4790000.0,16.77,16.78,16.72,16.73,4790000.0
2014-09-09 11:00:00,16.73,16.77,16.72,16.77,3702000.0,16.73,16.77,16.72,16.77,3702000.0
2014-09-09 11:30:00,16.76,16.8,16.74,16.75,2884000.0,16.76,16.8,16.74,16.75,2884000.0
2014-09-09 12:00:00,16.75,16.77,16.71,16.72,1636000.0,16.75,16.77,16.71,16.72,1636000.0
2014-09-09 12:30:00,16.72,16.73,16.61,16.66,6330000.0,16.72,16.73,16.61,16.66,6330000.0
2014-09-09 13:00:00,16.66,16.71,16.61,16.66,4160000.0,16.66,16.71,16.61,16.66,4160000.0
2014-09-09 13:30:00,16.66,16.71,16.64,16.67,3524000.0,16.66,16.71,16.64,16.67,3524000.0
2014-09-09 14:00:00,16.67,16.69,16.59,16.6,3488000.0,16.67,16.69,16.59,16.6,3488000.0
2014-09-09 14:30:00,16.6,16.64,16.59,16.61,2230000.0,16.6,16.64,16.59,16.61,2230000.0
2014-09-09 15:00:00,16.62,16.63,16.53,16.55,4070000.0,16.62,16.63,16.53,16.55,4070000.0
2014-09-09 15:30:00,16.56,16.56,16.46,16.49,13486000.0,16.56,16.56,16.46,16.49,13486000.0
2014-09-10 09:30:00,16.72,16.75,16.5,16.53,17090000.0,16.72,16.75,16.5,16.53,17090000.0
2014-09-10 10:00:00,16.52,16.56,16.44,16.53,7878000.0,16.52,16.56,16.44,16.53,7878000.0
2014-09-10 10:30:00,16.52,16.61,16.51,16.57,4050000.0,16.52,16.61,16.51,16.57,4050000.0
2014-09-10 11:00:00,16.57,16.62,16.54,16.6,2880000.0,16.57,16.62,16.54,16.6,2880000.0
2014-09-10 11:30:00,16.61,16.61,16.49,16.5,2802000.0,16.61,16.61,16.49,16.5,2802000.0
2014-09-10 12:00:00,16.5,16.59,16.5,16.56,2560000.0,16.5,16.59,16.5,16.56,2560000.0
2014-09-10 12:30:00,16.57,16.57,16.51,16.52,2172000.0,16.57,16.57,16.51,16.52,2172000.0
2014-09-10 13:00:00,16.52,16.57,16.52,16.56,2442000.0,16.52,16.57,16.52,16.56,2442000.0
2014-09-10 13:30:00,16.56,16.61,16.53,16.6,2032000.0,16.56,16.61,16.53,16.6,2032000.0
2014-09-10 14:00:00,16.6,16.61,16.53,16.56,1674000.0,16.6,16.61,16.53,16.56,1674000.0
2014-09-10 14:30:00,16.55,16.56,16.49,16.51,2286000.0,16.55,16.56,16.49,16.51,2286000.0
2014-09-10 15:00:00,16.51,16.56,16.51,16.54,2254000.0,16.51,16.56,16.51,16.54,2254000.0
2014-09-10 15:30:00,16.54,16.58,16.53,16.57,6750000.0,16.54,16.58,16.53,16.57,6750000.0
2014-09-11 09:30:00,16.5,16.6,16.46,16.59,5282000.0,16.5,16.6,16.46,16.59,5282000.0
2014-09-11 10:00:00,16.59,16.65,16.54,16.54,3226000.0,16.59,16.65,16.54,16.54,3226000.0
2014-09-11 10:30:00,16.54,16.57,16.46,16.5,4108000.0,16.54,16.57,16.46,16.5,4108000.0
2014-09-11 11:00:00,16.5,16.51,16.42,16.44,4714000.0,16.5,16.51,16.42,16.44,4714000.0
2014-09-11 11:30:00,16.45,16.49,16.43,16.48,2268000.0,16.45,16.49,16.43,16.48,2268000.0
2014-09-11 12:00:00,16.47,16.48,16.44,16.48,1808000.0,16.47,16.48,16.44,16.48,1808000.0
2014-09-11 12:30:00,16.48,16.48,16.45,16.46,1316000.0,16.48,16.48,16.45,16.46,1316000.0
2014-09-11 13:00:00,16.46,16.47,16.34,16.36,3516000.0,16.46,16.47,16.34,16.36,3516000.0
2014-09-11 13:30:00,16.37,16.39,16.32,16.38,3546000.0,16.37,16.39,16.32,16.38,3546000.0
2014-09-11 14:00:00,16.38,16.45,16.38,16.43,2596000.0,16.38,16.45,16.38,16.43,2596000.0
2014-09-11 14:30:00,16.44,16.47,16.43,16.46,2020000.0,16.44,16.47,16.43,16.46,2020000.0
2014-09-11 15:00:00,16.47,16.51,16.44,16.51,2636000.0,16.47,16.51,16.44,16.51,2636000.0
2014-09-11 15:30:00,16.51,16.55,16.5,16.52,4156000.0,16.51,16.55,16.5,16.52,4156000.0
2014-09-12 09:30:00,16.48,16.51,16.44,16.47,4466000.0,16.48,16.51,16.44,16.47,4466000.0
2014-09-12 10:00:00,16.46,16.58,16.44,16.49,5698000.0,16.46,16.58,16.44,16.49,5698000.0
2014-09-12 10:30:00,16.49,16.56,16.45,16.54,3290000.0,16.49,16.56,16.45,16.54,3290000.0
2014-09-12 11:00:00,16.53,16.64,16.52,16.62,17192000.0,16.53,16.64,16.52,16.62,17192000.0
2014-09-12 11:30:00,16.61,16.62,16.52,16.57,2066000.0,16.61,16.62,16.52,16.57,2066000.0
2014-09-12 12:00:00,16.58,16.59,16.51,16.52,1180000.0,16.58,16.59,16.51,16.52,1180000.0
2014-09-12 12:30:00,16.52,16.52,16.46,16.49,2146000.0,16.52,16.52,16.46,16.49,2146000.0
2014-09-12 13:00:00,16.48,16.5,16.45,16.47,1670000.0,16.48,16.5,16.45,16.47,1670000.0
2014-09-12 13:30:00,16.46,16.5,16.44,16.49,1548000.0,16.46,16.5,16.44,16.49,1548000.0
2014-09-12 14:00:00,16.5,16.57,16.48,16.55,3140000.0,16.5,16.57,16.48,16.55,3140000.0
2014-09-12 14:30:00,16.55,16.58,16.53,16.54,4348000.0,16.55,16.58,16.53,16.54,4348000.0
2014-09-12 15:00:00,16.54,16.57,16.52,16.56,2826000.0,16.54,16.57,16.52,16.56,2826000.0
2014-09-12 15:30:00,16.55,16.57,16.51,16.56,4212000.0,16.55,16.57,16.51,16.56,4212000.0
2014-09-15 09:30:00,16.55,16.57,16.31,16.33,7560000.0,16.55,16.57,16.31,16.33,7560000.0
2014-09-15 10:00:00,16.33,16.36,16.16,16.18,8060000.0,16.33,16.36,16.16,16.18,8060000.0
2014-09-15 10:30:00,16.18,16.23,16.09,16.11,5752000.0,16.18,16.23,16.09,16.11,5752000.0
2014-09-15 11:00:00,16.1,16.11,16.02,16.08,5676000.0,16.1,16.11,16.02,16.08,5676000.0
2014-09-15 11:30:00,16.08,16.16,16.08,16.13,4806000.0,16.08,16.16,16.08,16.13,4806000.0
2014-09-15 12:00:00,16.14,16.15,16.09,16.15,2202000.0,16.14,16.15,16.09,16.15,2202000.0
2014-09-15 12:30:00,16.15,16.15,16.09,16.11,2266000.0,16.15,16.15,16.09,16.11,2266000.0
2014-09-15 13:00:00,16.11,16.11,16.03,16.03,4024000.0,16.11,16.11,16.03,16.03,4024000.0
2014-09-15 13:30:00,16.03,16.07,15.98,15.99,4060000.0,16.03,16.07,15.98,15.99,4060000.0
2014-09-15 14:00:00,15.99,16.06,15.95,16.05,4200000.0,15.99,16.06,15.95,16.05,4200000.0
2014-09-15 14:30:00,16.05,16.18,16.05,16.12,4552000.0,16.05,16.18,16.05,16.12,4552000.0
2014-09-15 15:00:00,16.12,16.17,16.11,16.17,2814000.0,16.12,16.17,16.11,16.17,2814000.0
2014-09-15 15:30:00,16.17,16.2,16.14,16.2,6420000.0,16.17,16.2,16.14,16.2,6420000.0
2014-09-16 09:30:00,16.05,16.22,16.01,16.16,10366000.0,16.05,16.22,16.01,16.16,10366000.0
2014-09-16 10:00:00,16.17,16.29,16.14,16.23,6200000.0,16.17,16.29,16.14,16.23,6200000.0
2014-09-16 10:30:00,16.23,16.28,16.22,16.25,2782000.0,16.23,16.28,16.22,16.25,2782000.0
2014-09-16 11:00:00,16.24,16.24,16.17,16.24,3356000.0,16.24,16.24,16.17,16.24,3356000.0
2014-09-16 11:30:00,16.24,16.35,16.23,16.34,3052000.0,16.24,16.35,16.23,16.34,3052000.0
2014-09-16 12:00:00,16.34,16.36,16.29,16.36,1640000.0,16.34,16.36,16.29,16.36,1640000.0
2014-09-16 12:30:00,16.37,16.38,16.35,16.36,1604000.0,16.37,16.38,16.35,16.36,1604000.0
2014-09-16 13:00:00,16.36,16.4,16.36,16.38,1534000.0,16.36,16.4,16.36,16.38,1534000.0
2014-09-16 13:30:00,16.38,16.45,16.38,16.43,2830000.0,16.38,16.45,16.38,16.43,2830000.0
2014-09-16 14:00:00,16.43,16.45,16.41,16.44,3278000.0,16.43,16.45,16.41,16.44,3278000.0
2014-09-16 14:30:00,16.43,16.47,16.42,16.43,3140000.0,16.43,16.47,16.42,16.43,3140000.0
2014-09-16 15:00:00,16.43,16.47,16.41,16.42,2938000.0,16.43,16.47,16.41,16.42,2938000.0
2014-09-16 15:30:00,16.41,16.42,16.38,16.39,6474000.0,16.41,16.42,16.38,16.39,6474000.0
2014-09-17 09:30:00,16.39,16.4,16.14,16.22,9240000.0,16.39,16.4,16.14,16.22,9240000.0
2014-09-17 10:00:00,16.23,16.24,16.08,16.18,8850000.0,16.23,16.24,16.08,16.18,8850000.0
2014-09-17 10:30:00,16.18,16.21,16.13,16.21,4452000.0,16.18,16.21,16.13,16.21,4452000.0
2014-09-17 11:00:00,16.21,16.23,16.17,16.23,3320000.0,16.21,16.23,16.17,16.23,3320000.0
2014-09-17 11:30:00,16.23,16.24,16.19,16.22,2102000.0,16.23,16.24,16.19,16.22,2102000.0
2014-09-17 12:00:00,16.23,16.26,16.17,16.17,2394000.0,16.23,16.26,16.17,16.17,2394000.0
2014-09-17 12:30:00,16.18,16.24,16.16,16.24,1752000.0,16.18,16.24,16.16,16.24,1752000.0
2014-09-17 13:00:00,16.24,16.27,16.24,16.25,2582000.0,16.24,16.27,16.24,16.25,2582000.0
2014-09-17 13:30:00,16.25,16.35,16.25,16.32,4150000.0,16.25,16.35,16.25,16.32,4150000.0
2014-09-17 14:00:00,16.32,16.4,16.21,16.33,7416000.0,16.32,16.4,16.21,16.33,7416000.0
2014-09-17 14:30:00,16.34,16.34,16.25,16.29,3172000.0,16.34,16.34,16.25,16.29,3172000.0
2014-09-17 15:00:00,16.3,16.35,16.24,16.26,4192000.0,16.3,16.35,16.24,16.26,4192000.0
2014-09-17 15:30:00,16.26,16.27,16.18,16.2,8304000.0,16.26,16.27,16.18,16.2,8304000.0
2014-09-18 09:30:00,16.27,16.34,16.19,16.27,8002000.0,16.27,16.34,16.19,16.27,8002000.0
2014-09-18 10:00:00,16.27,16.31,16.25,16.29,3886000.0,16.27,16.31,16.25,16.29,3886000.0
2014-09-18 10:30:00,16.29,16.36,16.28,16.32,3544000.0,16.29,16.36,16.28,16.32,3544000.0
2014-09-18 11:00:00,16.32,16.35,16.29,16.33,2354000.0,16.32,16.35,16.29,16.33,2354000.0
2014-09-18 11:30:00,16.32,16.33,16.28,16.3,1408000.0,16.32,16.33,16.28,16.3,1408000.0
2014-09-18 12:00:00,16.3,16.33,16.28,16.29,1848000.0,16.3,16.33,16.28,16.29,1848000.0
2014-09-18 12:30:00,16.28,16.3,16.28,16.29,1674000.0,16.28,16.3,16.28,16.29,1674000.0
2014-09-18 13:00:00,16.29,16.29,16.24,16.26,1756000.0,16.29,16.29,16.24,16.26,1756000.0
2014-09-18 13:30:00,16.26,16.3,16.25,16.27,1308000.0,16.26,16.3,16.25,16.27,1308000.0
2014-09-18 14:00:00,16.27,16.29,16.25,16.25,1448000.0,16.27,16.29,16.25,16.25,1448000.0
2014-09-18 14:30:00,16.25,16.27,16.23,16.25,1594000.0,16.25,16.27,16.23,16.25,1594000.0
2014-09-18 15:00:00,16.25,16.27,16.25,16.26,2016000.0,16.25,16.27,16.25,16.26,2016000.0
2014-09-18 15:30:00,16.26,16.27,16.23,16.25,7498000.0,16.26,16.27,16.23,16.25,7498000.0
2014-09-19 09:30:00,16.38,16.59,16.28,16.53,30740000.0,16.38,16.59,16.28,16.53,30740000.0
2014-09-19 10:00:00,16.53,16.64,16.52,16.57,9486000.0,16.53,16.64,16.52,16.57,9486000.0
2014-09-19 10:30:00,16.57,16.58,16.52,16.54,5868000.0,16.57,16.58,16.52,16.54,5868000.0
2014-09-19 11:00:00,16.54,16.61,16.53,16.54,3134000.0,16.54,16.61,16.53,16.54,3134000.0
2014-09-19 11:30:00,16.54,16.54,16.45,16.52,5188000.0,16.54,16.54,16.45,16.52,5188000.0
2014-09-19 12:00:00,16.52,16.53,16.37,16.4,5934000.0,16.52,16.53,16.37,16.4,5934000.0
2014-09-19 12:30:00,16.39,16.48,16.39,16.46,2692000.0,16.39,16.48,16.39,16.46,2692000.0
2014-09-19 13:00:00,16.47,16.51,16.39,16.51,2746000.0,16.47,16.51,16.39,16.51,2746000.0
2014-09-19 13:30:00,16.5,16.6,16.5,16.51,5100000.0,16.5,16.6,16.5,16.51,5100000.0
2014-09-19 14:00:00,16.51,16.59,16.5,16.59,2842000.0,16.51,16.59,16.5,16.59,2842000.0
2014-09-19 14:30:00,16.59,16.6,16.52,16.53,3280000.0,16.59,16.6,16.52,16.53,3280000.0
2014-09-19 15:00:00,16.53,16.53,16.49,16.5,3104000.0,16.53,16.53,16.49,16.5,3104000.0
2014-09-19 15:30:00,16.5,16.58,16.5,16.57,11670000.0,16.5,16.58,16.5,16.57,11670000.0
2014-09-22 09:30:00,16.42,16.47,16.13,16.21,11368000.0,16.42,16.47,16.13,16.21,11368000.0
2014-09-22 10:00:00,16.19,16.25,16.1,16.16,5060000.0,16.19,16.25,16.1,16.16,5060000.0
2014-09-22 10:30:00,16.15,16.21,16.1,16.13,4212000.0,16.15,16.21,16.1,16.13,4212000.0
2014-09-22 11:00:00,16.13,16.17,16.06,16.15,3498000.0,16.13,16.17,16.06,16.15,3498000.0
2014-09-22 11:30:00,16.15,16.15,16.06,16.1,2772000.0,16.15,16.15,16.06,16.1,2772000.0
2014-09-22 12:00:00,16.1,16.15,16.05,16.1,2456000.0,16.1,16.15,16.05,16.1,2456000.0
2014-09-22 12:30:00,16.1,16.17,16.07,16.12,2048000.0,16.1,16.17,16.07,16.12,2048000.0
2014-09-22 13:00:00,16.13,16.14,16.08,16.12,1452000.0,16.13,16.14,16.08,16.12,1452000.0
2014-09-22 13:30:00,16.12,16.13,16.08,16.08,1498000.0,16.12,16.13,16.08,16.08,1498000.0
2014-09-22 14:00:00,16.08,16.12,16.07,16.08,1974000.0,16.08,16.12,16.07,16.08,1974000.0
2014-09-22 14:30:00,16.08,16.18,16.08,16.16,2732000.0,16.08,16.18,16.08,16.16,2732000.0
2014-09-22 15:00:00,16.16,16.21,16.15,16.21,2776000.0,16.16,16.21,16.15,16.21,2776000.0
2014-09-22 15:30:00,16.22,16.25,16.19,16.23,6024000.0,16.22,16.25,16.19,16.23,6024000.0
2014-09-23 09:30:00,16.12,16.38,16.06,16.34,9958000.0,16.12,16.38,16.06,16.34,9958000.0
2014-09-23 10:00:00,16.34,16.34,16.22,16.22,3672000.0,16.34,16.34,16.22,16.22,3672000.0
2014-09-23 10:30:00,16.22,16.22,16.14,16.2,4616000.0,16.22,16.22,16.14,16.2,4616000.0
2014-09-23 11:00:00,16.21,16.26,16.15,16.2,2590000.0,16.21,16.26,16.15,16.2,2590000.0
2014-09-23 11:30:00,16.21,16.28,16.21,16.23,1754000.0,16.21,16.28,16.21,16.23,1754000.0
2014-09-23 12:00:00,16.24,16.29,16.23,16.23,1172000.0,16.24,16.29,16.23,16.23,1172000.0
2014-09-23 12:30:00,16.23,16.28,16.23,16.23,1080000.0,16.23,16.28,16.23,16.23,1080000.0
2014-09-23 13:00:00,16.23,16.23,16.18,16.22,1424000.0,16.23,16.23,16.18,16.22,1424000.0
2014-09-23 13:30:00,16.22,16.25,16.17,16.18,1316000.0,16.22,16.25,16.17,16.18,1316000.0
2014-09-23 14:00:00,16.17,16.2,16.16,16.19,1472000.0,16.17,16.2,16.16,16.19,1472000.0
2014-09-23 14:30:00,16.2,16.21,16.16,16.18,1102000.0,16.2,16.21,16.16,16.18,1102000.0
2014-09-23 15:00:00,16.19,16.23,16.18,16.22,1548000.0,16.19,16.23,16.18,16.22,1548000.0
2014-09-23 15:30:00,16.22,16.25,16.18,16.18,4076000.0,16.22,16.25,16.18,16.18,4076000.0
2014-09-24 09:30:00,16.21,16.26,16.11,16.14,5284000.0,16.21,16.26,16.11,16.14,5284000.0
2014-09-24 10:00:00,16.13,16.14,15.98,16.09,7090000.0,16.13,16.14,15.98,16.09,7090000.0
2014-09-24 10:30:00,16.09,16.14,16.06,16.13,2800000.0,16.09,16.14,16.06,16.13,2800000.0
2014-09-24 11:00:00,16.13,16.29,16.12,16.28,3382000.0,16.13,16.29,16.12,16.28,3382000.0
2014-09-24 11:30:00,16.28,16.31,16.25,16.31,1858000.0,16.28,16.31,16.25,16.31,1858000.0
2014-09-24 12:00:00,16.3,16.3,16.24,16.25,1188000.0,16.3,16.3,16.24,16.25,1188000.0
2014-09-24 12:30:00,16.26,16.27,16.24,16.24,1204000.0,16.26,16.27,16.24,16.24,1204000.0
2014-09-24 13:00:00,16.25,16.29,16.24,16.29,1232000.0,16.25,16.29,16.24,16.29,1232000.0
2014-09-24 13:30:00,16.29,16.37,16.29,16.35,1874000.0,16.29,16.37,16.29,16.35,1874000.0
2014-09-24 14:00:00,16.36,16.41,16.33,16.39,2220000.0,16.36,16.41,16.33,16.39,2220000.0
2014-09-24 14:30:00,16.4,16.47,16.37,16.44,3642000.0,16.4,16.47,16.37,16.44,3642000.0
2014-09-24 15:00:00,16.44,16.46,16.41,16.43,2190000.0,16.44,16.46,16.41,16.43,2190000.0
2014-09-24 15:30:00,16.43,16.46,16.4,16.41,5662000.0,16.43,16.46,16.4,16.41,5662000.0
2014-09-25 09:30:00,16.4,16.43,16.24,16.26,6038000.0,16.4,16.43,16.24,16.26,6038000.0
2014-09-25 10:00:00,16.26,16.28,16.13,16.2,5908000.0,16.26,16.28,16.13,16.2,5908000.0
2014-09-25 10:30:00,16.2,16.25,16.14,16.24,3122000.0,16.2,16.25,16.14,16.24,3122000.0
2014-09-25 11:00:00,16.24,16.24,16.13,16.16,2754000.0,16.24,16.24,16.13,16.16,2754000.0
2014-09-25 11:30:00,16.15,16.17,16.1,16.13,3308000.0,16.15,16.17,16.1,16.13,3308000.0
2014-09-25 12:00:00,16.13,16.17,16.1,16.12,2022000.0,16.13,16.17,16.1,16.12,2022000.0
2014-09-25 12:30:00,16.11,16.15,16.1,16.13,3794000.0,16.11,16.15,16.1,16.13,3794000.0
2014-09-25 13:00:00,16.14,16.2,16.11,16.14,2988000.0,16.14,16.2,16.11,16.14,2988000.0
2014-09-25 13:30:00,16.15,16.15,16.08,16.11,2240000.0,16.15,16.15,16.08,16.11,2240000.0
2014-09-25 14:00:00,16.11,16.12,16.08,16.1,2280000.0,16.11,16.12,16.08,16.1,2280000.0
2014-09-25 14:30:00,16.11,16.14,16.08,16.11,2014000.0,16.11,16.14,16.08,16.11,2014000.0
2014-09-25 15:00:00,16.11,16.13,16.07,16.09,2642000.0,16.11,16.13,16.07,16.09,2642000.0
2014-09-25 15:30:00,16.09,16.16,16.08,16.1,6624000.0,16.09,16.16,16.08,16.1,6624000.0
2014-09-26 09:30:00,16.03,16.18,16.01,16.03,6690000.0,16.03,16.18,16.01,16.03,6690000.0
2014-09-26 10:00:00,16.04,16.08,15.92,15.93,9768000.0,16.04,16.08,15.92,15.93,9768000.0
2014-09-26 10:30:00,15.93,15.97,15.9,15.94,5582000.0,15.93,15.97,15.9,15.94,5582000.0
2014-09-26 11:00:00,15.95,15.97,15.88,15.89,5442000.0,15.95,15.97,15.88,15.89,5442000.0
2014-09-26 11:30:00,15.9,15.94,15.88,15.91,2870000.0,15.9,15.94,15.88,15.91,2870000.0
2014-09-26 12:00:00,15.92,16.02,15.91,16.01,3156000.0,15.92,16.02,15.91,16.01,3156000.0
2014-09-26 12:30:00,16.01,16.05,15.98,16.05,2570000.0,16.01,16.05,15.98,16.05,2570000.0
2014-09-26 13:00:00,16.05,16.08,16.02,16.04,2146000.0,16.05,16.08,16.02,16.04,2146000.0
2014-09-26 13:30:00,16.03,16.06,16.01,16.05,1722000.0,16.03,16.06,16.01,16.05,1722000.0
2014-09-26 14:00:00,16.05,16.14,16.05,16.13,2982000.0,16.05,16.14,16.05,16.13,2982000.0
2014-09-26 14:30:00,16.13,16.17,16.11,16.16,3246000.0,16.13,16.17,16.11,16.16,3246000.0
2014-09-26 15:00:00,16.16,16.16,16.12,16.14,3200000.0,16.16,16.16,16.12,16.14,3200000.0
2014-09-26 15:30:00,16.14,16.18,16.08,16.16,8184000.0,16.14,16.18,16.08,16.16,8184000.0
2014-09-29 09:30:00,16.03,16.06,15.95,16.02,5426000.0,16.03,16.06,15.95,16.02,5426000.0
2014-09-29 10:00:00,16.03,16.11,15.99,16.09,3458000.0,16.03,16.11,15.99,16.09,3458000.0
2014-09-29 10:30:00,16.08,16.17,16.06,16.13,3500000.0,16.08,16.17,16.06,16.13,3500000.0
2014-09-29 11:00:00,16.13,16.19,16.13,16.14,2082000.0,16.13,16.19,16.13,16.14,2082000.0
2014-09-29 11:30:00,16.14,16.14,16.09,16.14,1250000.0,16.14,16.14,16.09,16.14,1250000.0
2014-09-29 12:00:00,16.14,16.14,16.05,16.05,1362000.0,16.14,16.14,16.05,16.05,1362000.0
2014-09-29 12:30:00,16.05,16.11,16.03,16.1,1472000.0,16.05,16.11,16.03,16.1,1472000.0
2014-09-29 13:00:00,16.1,16.1,16.06,16.1,880000.0,16.1,16.1,16.06,16.1,880000.0
2014-09-29 13:30:00,16.1,16.11,16.04,16.07,1094000.0,16.1,16.11,16.04,16.07,1094000.0
2014-09-29 14:00:00,16.07,16.1,16.02,16.04,1694000.0,16.07,16.1,16.02,16.04,1694000.0
2014-09-29 14:30:00,16.04,16.07,16.02,16.06,1732000.0,16.04,16.07,16.02,16.06,1732000.0
2014-09-29 15:00:00,16.07,16.13,16.06,16.11,1668000.0,16.07,16.13,16.06,16.11,1668000.0
2014-09-29 15:30:00,16.11,16.13,16.08,16.1,3364000.0,16.11,16.13,16.08,16.1,3364000.0
2014-09-30 09:30:00,16.07,16.1,15.93,16.01,6618000.0,16.07,16.1,15.93,16.01,6618000.0
2014-09-30 10:00:00,16.02,16.06,15.96,16.01,2910000.0,16.02,16.06,15.96,16.01,2910000.0
2014-09-30 10:30:00,16.01,16.13,16.01,16.13,3490000.0,16.01,16.13,16.01,16.13,3490000.0
2014-09-30 11:00:00,16.12,16.14,16.08,16.12,3144000.0,16.12,16.14,16.08,16.12,3144000.0
2014-09-30 11:30:00,16.12,16.16,16.12,16.13,2544000.0,16.12,16.16,16.12,16.13,2544000.0
2014-09-30 12:00:00,16.13,16.15,16.09,16.12,1972000.0,16.13,16.15,16.09,16.12,1972000.0
2014-09-30 12:30:00,16.11,16.13,16.08,16.1,1354000.0,16.11,16.13,16.08,16.1,1354000.0
2014-09-30 13:00:00,16.1,16.14,16.07,16.08,1212000.0,16.1,16.14,16.07,16.08,1212000.0
2014-09-30 13:30:00,16.08,16.1,16.03,16.06,1270000.0,16.08,16.1,16.03,16.06,1270000.0
2014-09-30 14:00:00,16.05,16.07,16.02,16.06,2072000.0,16.05,16.07,16.02,16.06,2072000.0
2014-09-30 14:30:00,16.07,16.11,16.06,16.1,1584000.0,16.07,16.11,16.06,16.1,1584000.0
2014-09-30 15:00:00,16.09,16.13,16.06,16.12,2214000.0,16.09,16.13,16.06,16.12,2214000.0
2014-09-30 15:30:00,16.12,16.17,16.11,16.12,5866000.0,16.12,16.17,16.11,16.12,5866000.0
2014-10-01 09:30:00,16.1,16.11,15.92,15.94,6800000.0,16.1,16.11,15.92,15.94,6800000.0
2014-10-01 10:00:00,15.94,15.97,15.84,15.92,6884000.0,15.94,15.97,15.84,15.92,6884000.0
2014-10-01 10:30:00,15.92,15.93,15.85,15.91,3396000.0,15.92,15.93,15.85,15.91,3396000.0
2014-10-01 11:00:00,15.9,16.0,15.9,15.94,3668000.0,15.9,16.0,15.9,15.94,3668000.0
2014-10-01 11:30:00,15.94,15.96,15.89,15.91,2156000.0,15.94,15.96,15.89,15.91,2156000.0
2014-10-01 12:00:00,15.91,15.93,15.88,15.93,2078000.0,15.91,15.93,15.88,15.93,2078000.0
2014-10-01 12:30:00,15.93,15.93,15.85,15.86,2258000.0,15.93,15.93,15.85,15.86,2258000.0
2014-10-01 13:00:00,15.87,15.88,15.84,15.85,2096000.0,15.87,15.88,15.84,15.85,2096000.0
2014-10-01 13:30:00,15.86,15.87,15.83,15.84,2556000.0,15.86,15.87,15.83,15.84,2556000.0
2014-10-01 14:00:00,15.85,15.89,15.83,15.86,1982000.0,15.85,15.89,15.83,15.86,1982000.0
2014-10-01 14:30:00,15.87,15.88,15.81,15.81,2832000.0,15.87,15.88,15.81,15.81,2832000.0
2014-10-01 15:00:00,15.81,15.86,15.78,15.84,4292000.0,15.81,15.86,15.78,15.84,4292000.0
2014-10-01 15:30:00,15.84,15.91,15.83,15.87,6130000.0,15.84,15.91,15.83,15.87,6130000.0
2014-10-02 09:30:00,15.84,15.85,15.68,15.68,9436000.0,15.84,15.85,15.68,15.68,9436000.0
2014-10-02 10:00:00,15.68,15.79,15.66,15.75,7612000.0,15.68,15.79,15.66,15.75,7612000.0
2014-10-02 10:30:00,15.75,15.75,15.64,15.64,5664000.0,15.75,15.75,15.64,15.64,5664000.0
2014-10-02 11:00:00,15.65,15.71,15.64,15.7,2988000.0,15.65,15.71,15.64,15.7,2988000.0
2014-10-02 11:30:00,15.71,15.71,15.61,15.64,3718000.0,15.71,15.71,15.61,15.64,3718000.0
2014-10-02 12:00:00,15.64,15.66,15.59,15.61,3552000.0,15.64,15.66,15.59,15.61,3552000.0
2014-10-02 12:30:00,15.61,15.77,15.57,15.77,3146000.0,15.61,15.77,15.57,15.77,3146000.0
2014-10-02 13:00:00,15.77,15.86,15.74,15.82,3772000.0,15.77,15.86,15.74,15.82,3772000.0
2014-10-02 13:30:00,15.83,15.85,15.75,15.81,2962000.0,15.83,15.85,15.75,15.81,2962000.0
2014-10-02 14:00:00,15.81,15.91,15.79,15.88,3172000.0,15.81,15.91,15.79,15.88,3172000.0
2014-10-02 14:30:00,15.89,15.9,15.83,15.88,2896000.0,15.89,15.9,15.83,15.88,2896000.0
2014-10-02 15:00:00,15.88,15.9,15.86,15.88,1674000.0,15.88,15.9,15.86,15.88,1674000.0
2014-10-02 15:30:00,15.88,15.93,15.84,15.92,6080000.0,15.88,15.93,15.84,15.92,6080000.0
2014-10-03 09:30:00,16.02,16.12,15.98,16.11,8686000.0,16.02,16.12,15.98,16.11,8686000.0
2014-10-03 10:00:00,16.11,16.17,16.07,16.13,5952000.0,16.11,16.17,16.07,16.13,5952000.0
2014-10-03 10:30:00,16.12,16.19,16.08,16.18,5330000.0,16.12,16.19,16.08,16.18,5330000.0
2014-10-03 11:00:00,16.18,16.25,16.17,16.25,4672000.0,16.18,16.25,16.17,16.25,4672000.0
2014-10-03 11:30:00,16.25,16.26,16.15,16.15,3132000.0,16.25,16.26,16.15,16.15,3132000.0
2014-10-03 12:00:00,16.16,16.23,16.14,16.22,1640000.0,16.16,16.23,16.14,16.22,1640000.0
2014-10-03 12:30:00,16.22,16.24,16.19,16.21,1968000.0,16.22,16.24,16.19,16.21,1968000.0
2014-10-03 13:00:00,16.2,16.23,16.2,16.22,1358000.0,16.2,16.23,16.2,16.22,1358000.0
2014-10-03 13:30:00,16.22,16.22,16.12,16.18,2364000.0,16.22,16.22,16.12,16.18,2364000.0
2014-10-03 14:00:00,16.18,16.2,16.15,16.18,1620000.0,16.18,16.2,16.15,16.18,1620000.0
2014-10-03 14:30:00,16.18,16.19,16.15,16.18,1550000.0,16.18,16.19,16.15,16.18,1550000.0
2014-10-03 15:00:00,16.18,16.2,16.15,16.16,2486000.0,16.18,16.2,16.15,16.16,2486000.0
2014-10-03 15:30:00,16.16,16.17,16.13,16.14,5322000.0,16.16,16.17,16.13,16.14,5322000.0
2014-10-06 09:30:00,16.18,16.21,16.09,16.09,5806000.0,16.18,16.21,16.09,16.09,5806000.0
2014-10-06 10:00:00,16.1,16.12,16.02,16.08,3802000.0,16.1,16.12,16.02,16.08,3802000.0
2014-10-06 10:30:00,16.07,16.11,16.0,16.03,3474000.0,16.07,16.11,16.0,16.03,3474000.0
2014-10-06 11:00:00,16.03,16.06,16.01,16.03,2144000.0,16.03,16.06,16.01,16.03,2144000.0
2014-10-06 11:30:00,16.03,16.08,15.98,16.01,2404000.0,16.03,16.08,15.98,16.01,2404000.0
2014-10-06 12:00:00,16.01,16.07,16.0,16.05,1746000.0,16.01,16.07,16.0,16.05,1746000.0
2014-10-06 12:30:00,16.06,16.08,16.02,16.07,1238000.0,16.06,16.08,16.02,16.07,1238000.0
2014-10-06 13:00:00,16.06,16.12,16.05,16.11,2062000.0,16.06,16.12,16.05,16.11,2062000.0
2014-10-06 13:30:00,16.11,16.12,16.08,16.11,1242000.0,16.11,16.12,16.08,16.11,1242000.0
2014-10-06 14:00:00,16.11,16.14,16.08,16.14,1776000.0,16.11,16.14,16.08,16.14,1776000.0
2014-10-06 14:30:00,16.14,16.16,16.12,16.13,2358000.0,16.14,16.16,16.12,16.13,2358000.0
2014-10-06 15:00:00,16.12,16.15,16.09,16.12,2028000.0,16.12,16.15,16.09,16.12,2028000.0
2014-10-06 15:30:00,16.13,16.15,16.09,16.11,4240000.0,16.13,16.15,16.09,16.11,4240000.0
2014-10-07 09:30:00,15.97,16.0,15.88,15.97,5524000.0,15.97,16.0,15.88,15.97,5524000.0
2014-10-07 10:00:00,15.96,16.06,15.96,16.06,3680000.0,15.96,16.06,15.96,16.06,3680000.0
2014-10-07 10:30:00,16.06,16.1,16.02,16.02,2426000.0,16.06,16.1,16.02,16.02,2426000.0
2014-10-07 11:00:00,16.02,16.03,15.95,15.95,1888000.0,16.02,16.03,15.95,15.95,1888000.0
2014-10-07 11:30:00,15.96,16.03,15.93,16.02,2230000.0,15.96,16.03,15.93,16.02,2230000.0
2014-10-07 12:00:00,16.02,16.08,16.01,16.06,1926000.0,16.02,16.08,16.01,16.06,1926000.0
2014-10-07 12:30:00,16.05,16.06,15.98,15.99,864000.0,16.05,16.06,15.98,15.99,864000.0
2014-10-07 13:00:00,15.99,16.0,15.95,15.99,1154000.0,15.99,16.0,15.95,15.99,1154000.0
2014-10-07 13:30:00,16.0,16.02,15.96,15.99,968000.0,16.0,16.02,15.96,15.99,968000.0
2014-10-07 14:00:00,15.99,16.02,15.93,15.94,1334000.0,15.99,16.02,15.93,15.94,1334000.0
2014-10-07 14:30:00,15.94,15.96,15.91,15.91,1962000.0,15.94,15.96,15.91,15.91,1962000.0
2014-10-07 15:00:00,15.91,15.94,15.88,15.9,3900000.0,15.91,15.94,15.88,15.9,3900000.0
2014-10-07 15:30:00,15.9,15.92,15.83,15.85,8326000.0,15.9,15.92,15.83,15.85,8326000.0
2014-10-08 09:30:00,15.83,15.9,15.72,15.79,6606000.0,15.83,15.9,15.72,15.79,6606000.0
2014-10-08 10:00:00,15.79,15.86,15.76,15.81,4042000.0,15.79,15.86,15.76,15.81,4042000.0
2014-10-08 10:30:00,15.82,15.84,15.74,15.75,6396000.0,15.82,15.84,15.74,15.75,6396000.0
2014-10-08 11:00:00,15.75,15.89,15.71,15.87,3946000.0,15.75,15.89,15.71,15.87,3946000.0
2014-10-08 11:30:00,15.88,15.99,15.87,15.96,4610000.0,15.88,15.99,15.87,15.96,4610000.0
2014-10-08 12:00:00,15.96,15.99,15.89,15.89,1550000.0,15.96,15.99,15.89,15.89,1550000.0
2014-10-08 12:30:00,15.9,15.94,15.86,15.89,1654000.0,15.9,15.94,15.86,15.89,1654000.0
2014-10-08 13:00:00,15.88,15.94,15.88,15.9,1070000.0,15.88,15.94,15.88,15.9,1070000.0
2014-10-08 13:30:00,15.89,15.97,15.89,15.95,1836000.0,15.89,15.97,15.89,15.95,1836000.0
2014-10-08 14:00:00,15.95,16.11,15.95,16.07,5316000.0,15.95,16.11,15.95,16.07,5316000.0
2014-10-08 14:30:00,16.07,16.15,16.06,16.1,3810000.0,16.07,16.15,16.06,16.1,3810000.0
2014-10-08 15:00:00,16.11,16.21,16.1,16.18,3624000.0,16.11,16.21,16.1,16.18,3624000.0
2014-10-08 15:30:00,16.19,16.19,16.1,16.14,9834000.0,16.19,16.19,16.1,16.14,9834000.0
2014-10-09 09:30:00,16.07,16.11,15.96,16.0,5772000.0,16.07,16.11,15.96,16.0,5772000.0
2014-10-09 10:00:00,16.01,16.1,15.98,16.07,3214000.0,16.01,16.1,15.98,16.07,3214000.0
2014-10-09 10:30:00,16.07,16.09,15.98,16.07,2678000.0,16.07,16.09,15.98,16.07,2678000.0
2014-10-09 11:00:00,16.07,16.11,16.01,16.08,3398000.0,16.07,16.11,16.01,16.08,3398000.0
2014-10-09 11:30:00,16.08,16.09,15.93,15.97,3590000.0,16.08,16.09,15.93,15.97,3590000.0
2014-10-09 12:00:00,15.96,15.98,15.83,15.86,3074000.0,15.96,15.98,15.83,15.86,3074000.0
2014-10-09 12:30:00,15.85,15.93,15.82,15.9,2928000.0,15.85,15.93,15.82,15.9,2928000.0
2014-10-09 13:00:00,15.9,15.91,15.8,15.87,2468000.0,15.9,15.91,15.8,15.87,2468000.0
2014-10-09 13:30:00,15.87,15.95,15.84,15.87,2398000.0,15.87,15.95,15.84,15.87,2398000.0
2014-10-09 14:00:00,15.86,15.87,15.76,15.82,5490000.0,15.86,15.87,15.76,15.82,5490000.0
2014-10-09 14:30:00,15.81,15.86,15.8,15.81,3584000.0,15.81,15.86,15.8,15.81,3584000.0
2014-10-09 15:00:00,15.8,15.83,15.75,15.81,4342000.0,15.8,15.83,15.75,15.81,4342000.0
2014-10-09 15:30:00,15.81,15.83,15.73,15.77,11378000.0,15.81,15.83,15.73,15.77,11378000.0
2014-10-10 09:30:00,15.7,15.86,15.65,15.8,8316000.0,15.7,15.86,15.65,15.8,8316000.0
2014-10-10 10:00:00,15.8,15.83,15.63,15.65,8362000.0,15.8,15.83,15.63,15.65,8362000.0
2014-10-10 10:30:00,15.64,15.74,15.61,15.7,7148000.0,15.64,15.74,15.61,15.7,7148000.0
2014-10-10 11:00:00,15.7,15.76,15.68,15.74,3328000.0,15.7,15.76,15.68,15.74,3328000.0
2014-10-10 11:30:00,15.74,15.77,15.71,15.71,2442000.0,15.74,15.77,15.71,15.71,2442000.0
2014-10-10 12:00:00,15.72,15.84,15.71,15.82,3302000.0,15.72,15.84,15.71,15.82,3302000.0
2014-10-10 12:30:00,15.82,15.89,15.8,15.82,3034000.0,15.82,15.89,15.8,15.82,3034000.0
2014-10-10 13:00:00,15.82,15.85,15.76,15.77,2176000.0,15.82,15.85,15.76,15.77,2176000.0
2014-10-10 13:30:00,15.77,15.86,15.77,15.84,2090000.0,15.77,15.86,15.77,15.84,2090000.0
2014-10-10 14:00:00,15.84,15.86,15.74,15.75,2162000.0,15.84,15.86,15.74,15.75,2162000.0
2014-10-10 14:30:00,15.75,15.76,15.68,15.71,2582000.0,15.75,15.76,15.68,15.71,2582000.0
2014-10-10 15:00:00,15.7,15.71,15.62,15.64,3372000.0,15.7,15.71,15.62,15.64,3372000.0
2014-10-10 15:30:00,15.64,15.65,15.57,15.57,8558000.0,15.64,15.65,15.57,15.57,8558000.0
2014-10-13 09:30:00,15.49,15.57,15.38,15.4,10824000.0,15.49,15.57,15.38,15.4,10824000.0
2014-10-13 10:00:00,15.4,15.44,15.31,15.32,6778000.0,15.4,15.44,15.31,15.32,6778000.0
2014-10-13 10:30:00,15.32,15.39,15.17,15.36,8360000.0,15.32,15.39,15.17,15.36,8360000.0
2014-10-13 11:00:00,15.36,15.48,15.34,15.41,5734000.0,15.36,15.48,15.34,15.41,5734000.0
2014-10-13 11:30:00,15.41,15.55,15.41,15.49,3372000.0,15.41,15.55,15.41,15.49,3372000.0
2014-10-13 12:00:00,15.49,15.6,15.44,15.59,2744000.0,15.49,15.6,15.44,15.59,2744000.0
2014-10-13 12:30:00,15.6,15.66,15.59,15.6,3992000.0,15.6,15.66,15.59,15.6,3992000.0
2014-10-13 13:00:00,15.61,15.66,15.51,15.66,2866000.0,15.61,15.66,15.51,15.66,2866000.0
2014-10-13 13:30:00,15.66,15.66,15.52,15.55,1902000.0,15.66,15.66,15.52,15.55,1902000.0
2014-10-13 14:00:00,15.55,15.65,15.52,15.59,2124000.0,15.55,15.65,15.52,15.59,2124000.0
2014-10-13 14:30:00,15.59,15.59,15.46,15.47,2766000.0,15.59,15.59,15.46,15.47,2766000.0
2014-10-13 15:00:00,15.46,15.48,15.39,15.41,3024000.0,15.46,15.48,15.39,15.41,3024000.0
2014-10-13 15:30:00,15.41,15.42,15.31,15.34,13490000.0,15.41,15.42,15.31,15.34,13490000.0
2014-10-14 09:30:00,15.4,15.45,15.31,15.33,9632000.0,15.4,15.45,15.31,15.33,9632000.0
2014-10-14 10:00:00,15.34,15.47,15.29,15.4,5704000.0,15.34,15.47,15.29,15.4,5704000.0
2014-10-14 10:30:00,15.4,15.57,15.38,15.51,4510000.0,15.4,15.57,15.38,15.51,4510000.0
2014-10-14 11:00:00,15.51,15.6,15.45,15.55,3034000.0,15.51,15.6,15.45,15.55,3034000.0
2014-10-14 11:30:00,15.55,15.61,15.51,15.58,2278000.0,15.55,15.61,15.51,15.58,2278000.0
2014-10-14 12:00:00,15.59,15.61,15.47,15.5,2638000.0,15.59,15.61,15.47,15.5,2638000.0
2014-10-14 12:30:00,15.49,15.55,15.45,15.52,1682000.0,15.49,15.55,15.45,15.52,1682000.0
2014-10-14 13:00:00,15.52,15.57,15.5,15.51,1568000.0,15.52,15.57,15.5,15.51,1568000.0
2014-10-14 13:30:00,15.52,15.55,15.44,15.48,2534000.0,15.52,15.55,15.44,15.48,2534000.0
2014-10-14 14:00:00,15.48,15.51,15.39,15.4,2492000.0,15.48,15.51,15.39,15.4,2492000.0
2014-10-14 14:30:00,15.41,15.48,15.36,15.45,2986000.0,15.41,15.48,15.36,15.45,2986000.0
2014-10-14 15:00:00,15.44,15.46,15.34,15.39,3868000.0,15.44,15.46,15.34,15.39,3868000.0
2014-10-14 15:30:00,15.4,15.48,15.35,15.41,6580000.0,15.4,15.48,15.35,15.41,6580000.0
2014-10-15 09:30:00,15.22,15.32,15.07,15.18,12782000.0,15.22,15.32,15.07,15.18,12782000.0
2014-10-15 10:00:00,15.18,15.32,15.14,15.17,7840000.0,15.18,15.32,15.14,15.17,7840000.0
2014-10-15 10:30:00,15.16,15.28,15.1,15.19,7314000.0,15.16,15.28,15.1,15.19,7314000.0
2014-10-15 11:00:00,15.19,15.29,15.15,15.22,5282000.0,15.19,15.29,15.15,15.22,5282000.0
2014-10-15 11:30:00,15.22,15.26,15.11,15.17,3676000.0,15.22,15.26,15.11,15.17,3676000.0
2014-10-15 12:00:00,15.17,15.19,15.1,15.14,2512000.0,15.17,15.19,15.1,15.14,2512000.0
2014-10-15 12:30:00,15.14,15.15,15.04,15.11,4804000.0,15.14,15.15,15.04,15.11,4804000.0
2014-10-15 13:00:00,15.1,15.15,14.96,14.99,6890000.0,15.1,15.15,14.96,14.99,6890000.0
2014-10-15 13:30:00,14.98,15.11,14.97,15.05,4142000.0,14.98,15.11,14.97,15.05,4142000.0
2014-10-15 14:00:00,15.04,15.12,15.02,15.07,4066000.0,15.04,15.12,15.02,15.07,4066000.0
2014-10-15 14:30:00,15.07,15.19,15.06,15.16,3680000.0,15.07,15.19,15.06,15.16,3680000.0
2014-10-15 15:00:00,15.16,15.24,15.09,15.24,6106000.0,15.16,15.24,15.09,15.24,6106000.0
2014-10-15 15:30:00,15.24,15.4,15.23,15.3,10882000.0,15.24,15.4,15.23,15.3,10882000.0
2014-10-16 09:30:00,14.69,15.17,14.69,15.02,18610000.0,14.69,15.17,14.69,15.02,18610000.0
2014-10-16 10:00:00,15.03,15.11,14.89,15.04,8880000.0,15.03,15.11,14.89,15.04,8880000.0
2014-10-16 10:30:00,15.03,15.16,14.99,15.12,4852000.0,15.03,15.16,14.99,15.12,4852000.0
2014-10-16 11:00:00,15.12,15.18,15.01,15.17,4402000.0,15.12,15.18,15.01,15.17,4402000.0
2014-10-16 11:30:00,15.16,15.22,15.04,15.08,3124000.0,15.16,15.22,15.04,15.08,3124000.0
2014-10-16 12:00:00,15.08,15.12,15.02,15.08,3064000.0,15.08,15.12,15.02,15.08,3064000.0
2014-10-16 12:30:00,15.07,15.17,15.03,15.15,2568000.0,15.07,15.17,15.03,15.15,2568000.0
2014-10-16 13:00:00,15.16,15.32,15.15,15.31,5104000.0,15.16,15.32,15.15,15.31,5104000.0
2014-10-16 13:30:00,15.3,15.34,15.16,15.18,4332000.0,15.3,15.34,15.16,15.18,4332000.0
2014-10-16 14:00:00,15.18,15.21,15.12,15.16,3902000.0,15.18,15.21,15.12,15.16,3902000.0
2014-10-16 14:30:00,15.16,15.18,15.11,15.13,2846000.0,15.16,15.18,15.11,15.13,2846000.0
2014-10-16 15:00:00,15.13,15.16,15.08,15.16,3492000.0,15.13,15.16,15.08,15.16,3492000.0
2014-10-16 15:30:00,15.16,15.21,15.13,15.14,7294000.0,15.16,15.21,15.13,15.14,7294000.0
2014-10-17 09:30:00,15.36,15.46,15.23,15.29,12706000.0,15.36,15.46,15.23,15.29,12706000.0
2014-10-17 10:00:00,15.29,15.42,15.28,15.41,5946000.0,15.29,15.42,15.28,15.41,5946000.0
2014-10-17 10:30:00,15.41,15.41,15.24,15.32,6756000.0,15.41,15.41,15.24,15.32,6756000.0
2014-10-17 11:00:00,15.32,15.4,15.3,15.39,3410000.0,15.32,15.4,15.3,15.39,3410000.0
2014-10-17 11:30:00,15.39,15.42,15.34,15.35,3046000.0,15.39,15.42,15.34,15.35,3046000.0
2014-10-17 12:00:00,15.35,15.37,15.32,15.33,2808000.0,15.35,15.37,15.32,15.33,2808000.0
2014-10-17 12:30:00,15.33,15.35,15.28,15.31,3582000.0,15.33,15.35,15.28,15.31,3582000.0
2014-10-17 13:00:00,15.32,15.33,15.25,15.26,2574000.0,15.32,15.33,15.25,15.26,2574000.0
2014-10-17 13:30:00,15.26,15.29,15.17,15.2,5462000.0,15.26,15.29,15.17,15.2,5462000.0
2014-10-17 14:00:00,15.19,15.21,15.14,15.18,3748000.0,15.19,15.21,15.14,15.18,3748000.0
2014-10-17 14:30:00,15.18,15.23,15.15,15.2,3512000.0,15.18,15.23,15.15,15.2,3512000.0
2014-10-17 15:00:00,15.21,15.23,15.14,15.22,4666000.0,15.21,15.23,15.14,15.22,4666000.0
2014-10-17 15:30:00,15.22,15.26,15.18,15.18,10832000.0,15.22,15.26,15.18,15.18,10832000.0
2014-10-20 09:30:00,15.15,15.22,15.11,15.2,8824000.0,15.15,15.22,15.11,15.2,8824000.0
2014-10-20 10:00:00,15.21,15.28,15.2,15.24,5696000.0,15.21,15.28,15.2,15.24,5696000.0
2014-10-20 10:30:00,15.24,15.25,15.16,15.16,3090000.0,15.24,15.25,15.16,15.16,3090000.0
2014-10-20 11:00:00,15.17,15.2,15.14,15.19,3190000.0,15.17,15.2,15.14,15.19,3190000.0
2014-10-20 11:30:00,15.19,15.24,15.17,15.22,3390000.0,15.19,15.24,15.17,15.22,3390000.0
2014-10-20 12:00:00,15.22,15.24,15.21,15.21,2770000.0,15.22,15.24,15.21,15.21,2770000.0
2014-10-20 12:30:00,15.21,15.21,15.13,15.14,3112000.0,15.21,15.21,15.13,15.14,3112000.0
2014-10-20 13:00:00,15.14,15.15,15.1,15.14,4708000.0,15.14,15.15,15.1,15.14,4708000.0
2014-10-20 13:30:00,15.14,15.17,15.13,15.14,3408000.0,15.14,15.17,15.13,15.14,3408000.0
2014-10-20 14:00:00,15.15,15.23,15.14,15.21,2628000.0,15.15,15.23,15.14,15.21,2628000.0
2014-10-20 14:30:00,15.21,15.23,15.19,15.22,2202000.0,15.21,15.23,15.19,15.22,2202000.0
2014-10-20 15:00:00,15.22,15.27,15.22,15.23,2022000.0,15.22,15.27,15.22,15.23,2022000.0
2014-10-20 15:30:00,15.24,15.33,15.24,15.3,5010000.0,15.24,15.33,15.24,15.3,5010000.0
2014-10-21 09:30:00,15.49,15.5,15.35,15.41,6550000.0,15.49,15.5,15.35,15.41,6550000.0
2014-10-21 10:00:00,15.41,15.44,15.38,15.44,4310000.0,15.41,15.44,15.38,15.44,4310000.0
2014-10-21 10:30:00,15.44,15.49,15.43,15.46,4836000.0,15.44,15.49,15.43,15.46,4836000.0
2014-10-21 11:00:00,15.47,15.53,15.46,15.53,5648000.0,15.47,15.53,15.46,15.53,5648000.0
2014-10-21 11:30:00,15.53,15.64,15.53,15.63,5520000.0,15.53,15.64,15.53,15.63,5520000.0
2014-10-21 12:00:00,15.64,15.74,15.63,15.74,4262000.0,15.64,15.74,15.63,15.74,4262000.0
2014-10-21 12:30:00,15.74,15.75,15.69,15.7,3998000.0,15.74,15.75,15.69,15.7,3998000.0
2014-10-21 13:00:00,15.69,15.71,15.6,15.63,3544000.0,15.69,15.71,15.6,15.63,3544000.0
2014-10-21 13:30:00,15.64,15.72,15.63,15.69,2544000.0,15.64,15.72,15.63,15.69,2544000.0
2014-10-21 14:00:00,15.69,15.74,15.68,15.74,1606000.0,15.69,15.74,15.68,15.74,1606000.0
2014-10-21 14:30:00,15.74,15.76,15.71,15.74,2628000.0,15.74,15.76,15.71,15.74,2628000.0
2014-10-21 15:00:00,15.74,15.78,15.73,15.78,2964000.0,15.74,15.78,15.73,15.78,2964000.0
2014-10-21 15:30:00,15.78,15.78,15.74,15.77,7038000.0,15.78,15.78,15.74,15.77,7038000.0
2014-10-22 09:30:00,15.77,15.95,15.71,15.94,7498000.0,15.77,15.95,15.71,15.94,7498000.0
2014-10-22 10:00:00,15.94,15.95,15.73,15.84,4980000.0,15.94,15.95,15.73,15.84,4980000.0
2014-10-22 10:30:00,15.83,15.85,15.76,15.82,2552000.0,15.83,15.85,15.76,15.82,2552000.0
2014-10-22 11:00:00,15.81,15.92,15.81,15.88,2322000.0,15.81,15.92,15.81,15.88,2322000.0
2014-10-22 11:30:00,15.88,15.92,15.85,15.86,2202000.0,15.88,15.92,15.85,15.86,2202000.0
2014-10-22 12:00:00,15.85,15.86,15.77,15.78,2358000.0,15.85,15.86,15.77,15.78,2358000.0
2014-10-22 12:30:00,15.78,15.78,15.67,15.77,2918000.0,15.78,15.78,15.67,15.77,2918000.0
2014-10-22 13:00:00,15.76,15.8,15.73,15.75,2866000.0,15.76,15.8,15.73,15.75,2866000.0
2014-10-22 13:30:00,15.74,15.78,15.72,15.72,1930000.0,15.74,15.78,15.72,15.72,1930000.0
2014-10-22 14:00:00,15.71,15.74,15.69,15.71,2340000.0,15.71,15.74,15.69,15.71,2340000.0
2014-10-22 14:30:00,15.72,15.77,15.66,15.77,2620000.0,15.72,15.77,15.66,15.77,2620000.0
2014-10-22 15:00:00,15.77,15.79,15.69,15.7,3338000.0,15.77,15.79,15.69,15.7,3338000.0
2014-10-22 15:30:00,15.7,15.7,15.63,15.65,6106000.0,15.7,15.7,15.63,15.65,6106000.0
2014-10-23 09:30:00,15.66,15.7,15.57,15.67,8130000.0,15.66,15.7,15.57,15.67,8130000.0
2014-10-23 10:00:00,15.68,15.84,15.67,15.74,8756000.0,15.68,15.84,15.67,15.74,8756000.0
2014-10-23 10:30:00,15.75,15.81,15.73,15.77,5026000.0,15.75,15.81,15.73,15.77,5026000.0
2014-10-23 11:00:00,15.78,15.79,15.71,15.73,5140000.0,15.78,15.79,15.71,15.73,5140000.0
2014-10-23 11:30:00,15.72,15.73,15.65,15.72,3744000.0,15.72,15.73,15.65,15.72,3744000.0
2014-10-23 12:00:00,15.72,15.75,15.69,15.74,2536000.0,15.72,15.75,15.69,15.74,2536000.0
2014-10-23 12:30:00,15.74,15.74,15.7,15.72,1780000.0,15.74,15.74,15.7,15.72,1780000.0
2014-10-23 13:00:00,15.72,15.77,15.7,15.76,2628000.0,15.72,15.77,15.7,15.76,2628000.0
2014-10-23 13:30:00,15.77,15.81,15.75,15.77,4246000.0,15.77,15.81,15.75,15.77,4246000.0
2014-10-23 14:00:00,15.77,15.8,15.75,15.79,4296000.0,15.77,15.8,15.75,15.79,4296000.0
2014-10-23 14:30:00,15.8,15.84,15.71,15.72,7048000.0,15.8,15.84,15.71,15.72,7048000.0
2014-10-23 15:00:00,15.72,15.75,15.62,15.63,9372000.0,15.72,15.75,15.62,15.63,9372000.0
2014-10-23 15:30:00,15.63,15.69,15.62,15.65,15432000.0,15.63,15.69,15.62,15.65,15432000.0
2014-10-24 09:30:00,14.22,14.69,14.2,14.51,84014000.0,14.22,14.69,14.2,14.51,84014000.0
2014-10-24 10:00:00,14.52,14.64,14.43,14.51,39686000.0,14.52,14.64,14.43,14.51,39686000.0
2014-10-24 10:30:00,14.51,14.56,14.46,14.5,16590000.0,14.51,14.56,14.46,14.5,16590000.0
2014-10-24 11:00:00,14.5,14.56,14.44,14.49,16808000.0,14.5,14.56,14.44,14.49,16808000.0
2014-10-24 11:30:00,14.5,14.59,14.42,14.57,16244000.0,14.5,14.59,14.42,14.57,16244000.0
2014-10-24 12:00:00,14.56,14.59,14.45,14.46,13238000.0,14.56,14.59,14.45,14.46,13238000.0
2014-10-24 12:30:00,14.46,14.51,14.38,14.4,13666000.0,14.46,14.51,14.38,14.4,13666000.0
2014-10-24 13:00:00,14.41,14.41,14.33,14.4,17448000.0,14.41,14.41,14.33,14.4,17448000.0
2014-10-24 13:30:00,14.4,14.45,14.4,14.42,10110000.0,14.4,14.45,14.4,14.42,10110000.0
2014-10-24 14:00:00,14.42,14.43,14.31,14.31,17318000.0,14.42,14.43,14.31,14.31,17318000.0
2014-10-24 14:30:00,14.31,14.35,14.26,14.3,21328000.0,14.31,14.35,14.26,14.3,21328000.0
2014-10-24 15:00:00,14.29,14.38,14.26,14.36,14940000.0,14.29,14.38,14.26,14.36,14940000.0
2014-10-24 15:30:00,14.36,14.43,14.3,14.35,38756000.0,14.36,14.43,14.3,14.35,38756000.0
2014-10-27 09:30:00,14.27,14.41,14.25,14.29,17210000.0,14.27,14.41,14.25,14.29,17210000.0
2014-10-27 10:00:00,14.28,14.39,14.25,14.35,9186000.0,14.28,14.39,14.25,14.35,9186000.0
2014-10-27 10:30:00,14.36,14.42,14.33,14.38,8088000.0,14.36,14.42,14.33,14.38,8088000.0
2014-10-27 11:00:00,14.38,14.47,14.37,14.44,8072000.0,14.38,14.47,14.37,14.44,8072000.0
2014-10-27 11:30:00,14.44,14.45,14.38,14.39,5612000.0,14.44,14.45,14.38,14.39,5612000.0
2014-10-27 12:00:00,14.39,14.4,14.31,14.32,6870000.0,14.39,14.4,14.31,14.32,6870000.0
2014-10-27 12:30:00,14.32,14.39,14.31,14.39,4352000.0,14.32,14.39,14.31,14.39,4352000.0
2014-10-27 13:00:00,14.39,14.44,14.38,14.44,4186000.0,14.39,14.44,14.38,14.44,4186000.0
2014-10-27 13:30:00,14.44,14.49,14.42,14.47,5882000.0,14.44,14.49,14.42,14.47,5882000.0
2014-10-27 14:00:00,14.47,14.52,14.46,14.48,5076000.0,14.47,14.52,14.46,14.48,5076000.0
2014-10-27 14:30:00,14.48,14.49,14.43,14.44,2868000.0,14.48,14.49,14.43,14.44,2868000.0
2014-10-27 15:00:00,14.45,14.47,14.44,14.45,4062000.0,14.45,14.47,14.44,14.45,4062000.0
2014-10-27 15:30:00,14.45,14.51,14.44,14.5,11558000.0,14.45,14.51,14.44,14.5,11558000.0
2014-10-28 09:30:00,14.49,14.71,14.49,14.68,13302000.0,14.49,14.71,14.49,14.68,13302000.0
2014-10-28 10:00:00,14.68,14.77,14.68,14.74,10348000.0,14.68,14.77,14.68,14.74,10348000.0
2014-10-28 10:30:00,14.75,14.82,14.74,14.82,7558000.0,14.75,14.82,14.74,14.82,7558000.0
2014-10-28 11:00:00,14.82,14.9,14.81,14.85,8002000.0,14.82,14.9,14.81,14.85,8002000.0
2014-10-28 11:30:00,14.85,14.86,14.81,14.82,4154000.0,14.85,14.86,14.81,14.82,4154000.0
2014-10-28 12:00:00,14.82,14.83,14.81,14.81,3698000.0,14.82,14.83,14.81,14.81,3698000.0
2014-10-28 12:30:00,14.81,14.83,14.78,14.78,4900000.0,14.81,14.83,14.78,14.78,4900000.0
2014-10-28 13:00:00,14.78,14.81,14.76,14.79,3458000.0,14.78,14.81,14.76,14.79,3458000.0
2014-10-28 13:30:00,14.79,14.86,14.78,14.86,3346000.0,14.79,14.86,14.78,14.86,3346000.0
2014-10-28 14:00:00,14.86,14.88,14.83,14.85,4108000.0,14.86,14.88,14.83,14.85,4108000.0
2014-10-28 14:30:00,14.86,14.88,14.84,14.84,3860000.0,14.86,14.88,14.84,14.84,3860000.0
2014-10-28 15:00:00,14.85,14.88,14.84,14.85,4826000.0,14.85,14.88,14.84,14.85,4826000.0
2014-10-28 15:30:00,14.86,14.87,14.78,14.78,15608000.0,14.86,14.87,14.78,14.78,15608000.0
2014-10-29 09:30:00,14.96,14.99,14.81,14.88,14236000.0,14.96,14.99,14.81,14.88,14236000.0
2014-10-29 10:00:00,14.88,14.89,14.79,14.81,8428000.0,14.88,14.89,14.79,14.81,8428000.0
2014-10-29 10:30:00,14.81,14.85,14.78,14.81,6630000.0,14.81,14.85,14.78,14.81,6630000.0
2014-10-29 11:00:00,14.8,14.92,14.79,14.91,4056000.0,14.8,14.92,14.79,14.91,4056000.0
2014-10-29 11:30:00,14.9,14.9,14.83,14.87,2562000.0,14.9,14.9,14.83,14.87,2562000.0
2014-10-29 12:00:00,14.87,14.88,14.84,14.85,2542000.0,14.87,14.88,14.84,14.85,2542000.0
2014-10-29 12:30:00,14.85,14.9,14.84,14.88,2868000.0,14.85,14.9,14.84,14.88,2868000.0
2014-10-29 13:00:00,14.88,14.9,14.86,14.88,2208000.0,14.88,14.9,14.86,14.88,2208000.0
2014-10-29 13:30:00,14.88,14.89,14.85,14.87,2244000.0,14.88,14.89,14.85,14.87,2244000.0
2014-10-29 14:00:00,14.87,14.9,14.81,14.85,7670000.0,14.87,14.9,14.81,14.85,7670000.0
2014-10-29 14:30:00,14.85,14.85,14.71,14.75,7332000.0,14.85,14.85,14.71,14.75,7332000.0
2014-10-29 15:00:00,14.76,14.76,14.65,14.67,7132000.0,14.76,14.76,14.65,14.67,7132000.0
2014-10-29 15:30:00,14.67,14.75,14.66,14.71,11622000.0,14.67,14.75,14.66,14.71,11622000.0
2014-10-30 09:30:00,14.69,14.79,14.62,14.63,8060000.0,14.69,14.79,14.62,14.63,8060000.0
2014-10-30 10:00:00,14.63,14.74,14.62,14.73,6068000.0,14.63,14.74,14.62,14.73,6068000.0
2014-10-30 10:30:00,14.73,14.87,14.72,14.87,7050000.0,14.73,14.87,14.72,14.87,7050000.0
2014-10-30 11:00:00,14.87,14.97,14.86,14.91,8524000.0,14.87,14.97,14.86,14.91,8524000.0
2014-10-30 11:30:00,14.9,14.92,14.84,14.88,4280000.0,14.9,14.92,14.84,14.88,4280000.0
2014-10-30 12:00:00,14.88,14.91,14.86,14.89,4558000.0,14.88,14.91,14.86,14.89,4558000.0
2014-10-30 12:30:00,14.89,14.91,14.85,14.86,2958000.0,14.89,14.91,14.85,14.86,2958000.0
2014-10-30 13:00:00,14.86,14.92,14.85,14.9,4946000.0,14.86,14.92,14.85,14.9,4946000.0
2014-10-30 13:30:00,14.91,14.99,14.89,14.96,3820000.0,14.91,14.99,14.89,14.96,3820000.0
2014-10-30 14:00:00,14.97,14.99,14.91,14.95,3548000.0,14.97,14.99,14.91,14.95,3548000.0
2014-10-30 14:30:00,14.95,14.96,14.87,14.89,2102000.0,14.95,14.96,14.87,14.89,2102000.0
2014-10-30 15:00:00,14.9,14.91,14.86,14.88,3340000.0,14.9,14.91,14.86,14.88,3340000.0
2014-10-30 15:30:00,14.88,14.97,14.86,14.95,7740000.0,14.88,14.97,14.86,14.95,7740000.0
2014-10-31 09:30:00,15.26,15.26,15.11,15.15,11268000.0,15.26,15.26,15.11,15.15,11268000.0
2014-10-31 10:00:00,15.14,15.16,15.08,15.15,7844000.0,15.14,15.16,15.08,15.15,7844000.0
2014-10-31 10:30:00,15.15,15.24,15.14,15.18,6326000.0,15.15,15.24,15.14,15.18,6326000.0
2014-10-31 11:00:00,15.18,15.21,15.17,15.2,5022000.0,15.18,15.21,15.17,15.2,5022000.0
2014-10-31 11:30:00,15.2,15.2,15.13,15.14,4008000.0,15.2,15.2,15.13,15.14,4008000.0
2014-10-31 12:00:00,15.14,15.16,15.13,15.15,3080000.0,15.14,15.16,15.13,15.15,3080000.0
2014-10-31 12:30:00,15.15,15.21,15.14,15.2,2490000.0,15.15,15.21,15.14,15.2,2490000.0
2014-10-31 13:00:00,15.2,15.2,15.16,15.19,2506000.0,15.2,15.2,15.16,15.19,2506000.0
2014-10-31 13:30:00,15.19,15.21,15.17,15.2,2676000.0,15.19,15.21,15.17,15.2,2676000.0
2014-10-31 14:00:00,15.2,15.24,15.19,15.22,3568000.0,15.2,15.24,15.19,15.22,3568000.0
2014-10-31 14:30:00,15.21,15.25,15.21,15.24,3498000.0,15.21,15.25,15.21,15.24,3498000.0
2014-10-31 15:00:00,15.24,15.28,15.23,15.26,5856000.0,15.24,15.28,15.23,15.26,5856000.0
2014-10-31 15:30:00,15.26,15.29,15.25,15.27,12048000.0,15.26,15.29,15.25,15.27,12048000.0
2014-11-03 09:30:00,15.31,15.34,15.16,15.23,9744000.0,15.31,15.34,15.16,15.23,9744000.0
2014-11-03 10:00:00,15.23,15.27,15.2,15.25,5508000.0,15.23,15.27,15.2,15.25,5508000.0
2014-11-03 10:30:00,15.25,15.36,15.25,15.35,5532000.0,15.25,15.36,15.25,15.35,5532000.0
2014-11-03 11:00:00,15.35,15.37,15.32,15.33,3532000.0,15.35,15.37,15.32,15.33,3532000.0
2014-11-03 11:30:00,15.33,15.4,15.32,15.38,3434000.0,15.33,15.4,15.32,15.38,3434000.0
2014-11-03 12:00:00,15.38,15.39,15.34,15.36,2836000.0,15.38,15.39,15.34,15.36,2836000.0
2014-11-03 12:30:00,15.36,15.38,15.35,15.36,1682000.0,15.36,15.38,15.35,15.36,1682000.0
2014-11-03 13:00:00,15.36,15.36,15.3,15.34,2464000.0,15.36,15.36,15.3,15.34,2464000.0
2014-11-03 13:30:00,15.34,15.36,15.33,15.34,1918000.0,15.34,15.36,15.33,15.34,1918000.0
2014-11-03 14:00:00,15.33,15.34,15.31,15.32,2040000.0,15.33,15.34,15.31,15.32,2040000.0
2014-11-03 14:30:00,15.31,15.31,15.26,15.28,3182000.0,15.31,15.31,15.26,15.28,3182000.0
2014-11-03 15:00:00,15.28,15.31,15.26,15.26,2610000.0,15.28,15.31,15.26,15.26,2610000.0
2014-11-03 15:30:00,15.27,15.29,15.26,15.29,6510000.0,15.27,15.29,15.26,15.29,6510000.0
2014-11-04 09:30:00,15.2,15.21,15.12,15.13,8402000.0,15.2,15.21,15.12,15.13,8402000.0
2014-11-04 10:00:00,15.13,15.14,15.04,15.05,6812000.0,15.13,15.14,15.04,15.05,6812000.0
2014-11-04 10:30:00,15.05,15.08,15.01,15.01,5104000.0,15.05,15.08,15.01,15.01,5104000.0
2014-11-04 11:00:00,15.01,15.08,15.01,15.05,3678000.0,15.01,15.08,15.01,15.05,3678000.0
2014-11-04 11:30:00,15.05,15.06,15.01,15.04,2174000.0,15.05,15.06,15.01,15.04,2174000.0
2014-11-04 12:00:00,15.03,15.07,15.02,15.06,3800000.0,15.03,15.07,15.02,15.06,3800000.0
2014-11-04 12:30:00,15.06,15.11,15.06,15.09,2726000.0,15.06,15.11,15.06,15.09,2726000.0
2014-11-04 13:00:00,15.09,15.09,15.06,15.09,2356000.0,15.09,15.09,15.06,15.09,2356000.0
2014-11-04 13:30:00,15.09,15.09,15.07,15.08,2552000.0,15.09,15.09,15.07,15.08,2552000.0
2014-11-04 14:00:00,15.08,15.09,15.07,15.07,3564000.0,15.08,15.09,15.07,15.07,3564000.0
2014-11-04 14:30:00,15.07,15.12,15.07,15.12,2278000.0,15.07,15.12,15.07,15.12,2278000.0
2014-11-04 15:00:00,15.12,15.13,15.11,15.12,3098000.0,15.12,15.13,15.11,15.12,3098000.0
2014-11-04 15:30:00,15.12,15.16,15.12,15.14,6082000.0,15.12,15.16,15.12,15.14,6082000.0
2014-11-05 09:30:00,15.15,15.2,14.98,14.99,11462000.0,15.15,15.2,14.98,14.99,11462000.0
2014-11-05 10:00:00,14.99,15.05,14.96,15.02,5944000.0,14.99,15.05,14.96,15.02,5944000.0
2014-11-05 10:30:00,15.01,15.02,14.93,15.01,4460000.0,15.01,15.02,14.93,15.01,4460000.0
2014-11-05 11:00:00,15.0,15.02,14.96,14.99,3466000.0,15.0,15.02,14.96,14.99,3466000.0
2014-11-05 11:30:00,14.99,15.08,14.96,15.08,4032000.0,14.99,15.08,14.96,15.08,4032000.0
2014-11-05 12:00:00,15.08,15.1,14.99,15.0,5264000.0,15.08,15.1,14.99,15.0,5264000.0
2014-11-05 12:30:00,15.0,15.02,14.95,14.97,2342000.0,15.0,15.02,14.95,14.97,2342000.0
2014-11-05 13:00:00,14.96,14.99,14.93,14.94,3470000.0,14.96,14.99,14.93,14.94,3470000.0
2014-11-05 13:30:00,14.94,14.95,14.83,14.87,5916000.0,14.94,14.95,14.83,14.87,5916000.0
2014-11-05 14:00:00,14.86,14.88,14.81,14.84,5258000.0,14.86,14.88,14.81,14.84,5258000.0
2014-11-05 14:30:00,14.84,14.84,14.76,14.78,5546000.0,14.84,14.84,14.76,14.78,5546000.0
2014-11-05 15:00:00,14.78,14.79,14.71,14.71,7508000.0,14.78,14.79,14.71,14.71,7508000.0
2014-11-05 15:30:00,14.71,14.83,14.71,14.83,11034000.0,14.71,14.83,14.71,14.83,11034000.0
2014-11-06 09:30:00,14.83,14.85,14.61,14.69,11876000.0,14.83,14.85,14.61,14.69,11876000.0
2014-11-06 10:00:00,14.69,14.81,14.67,14.73,8430000.0,14.69,14.81,14.67,14.73,8430000.0
2014-11-06 10:30:00,14.73,14.73,14.68,14.71,4438000.0,14.73,14.73,14.68,14.71,4438000.0
2014-11-06 11:00:00,14.71,14.81,14.7,14.8,3312000.0,14.71,14.81,14.7,14.8,3312000.0
2014-11-06 11:30:00,14.8,14.82,14.68,14.71,3902000.0,14.8,14.82,14.68,14.71,3902000.0
2014-11-06 12:00:00,14.71,14.71,14.64,14.68,2966000.0,14.71,14.71,14.64,14.68,2966000.0
2014-11-06 12:30:00,14.68,14.7,14.67,14.68,1704000.0,14.68,14.7,14.67,14.68,1704000.0
2014-11-06 13:00:00,14.68,14.69,14.64,14.65,3030000.0,14.68,14.69,14.64,14.65,3030000.0
2014-11-06 13:30:00,14.65,14.7,14.64,14.7,2996000.0,14.65,14.7,14.64,14.7,2996000.0
2014-11-06 14:00:00,14.7,14.72,14.69,14.72,2300000.0,14.7,14.72,14.69,14.72,2300000.0
2014-11-06 14:30:00,14.72,14.76,14.7,14.74,2614000.0,14.72,14.76,14.7,14.74,2614000.0
2014-11-06 15:00:00,14.74,14.77,14.74,14.76,2224000.0,14.74,14.77,14.74,14.76,2224000.0
2014-11-06 15:30:00,14.76,14.85,14.75,14.83,8388000.0,14.76,14.85,14.75,14.83,8388000.0
2014-11-07 09:30:00,14.89,14.91,14.83,14.83,6424000.0,14.89,14.91,14.83,14.83,6424000.0
2014-11-07 10:00:00,14.83,14.87,14.81,14.86,3550000.0,14.83,14.87,14.81,14.86,3550000.0
2014-11-07 10:30:00,14.86,14.98,14.84,14.94,5164000.0,14.86,14.98,14.84,14.94,5164000.0
2014-11-07 11:00:00,14.95,14.96,14.91,14.94,3140000.0,14.95,14.96,14.91,14.94,3140000.0
2014-11-07 11:30:00,14.94,14.94,14.88,14.91,2298000.0,14.94,14.94,14.88,14.91,2298000.0
2014-11-07 12:00:00,14.91,14.94,14.89,14.93,3248000.0,14.91,14.94,14.89,14.93,3248000.0
2014-11-07 12:30:00,14.92,14.95,14.91,14.94,1280000.0,14.92,14.95,14.91,14.94,1280000.0
2014-11-07 13:00:00,14.94,14.96,14.94,14.96,1148000.0,14.94,14.96,14.94,14.96,1148000.0
2014-11-07 13:30:00,14.96,15.0,14.96,14.98,2452000.0,14.96,15.0,14.96,14.98,2452000.0
2014-11-07 14:00:00,14.98,14.99,14.91,14.94,1802000.0,14.98,14.99,14.91,14.94,1802000.0
2014-11-07 14:30:00,14.94,14.95,14.92,14.94,1916000.0,14.94,14.95,14.92,14.94,1916000.0
2014-11-07 15:00:00,14.94,14.97,14.93,14.95,2276000.0,14.94,14.97,14.93,14.95,2276000.0
2014-11-07 15:30:00,14.95,15.0,14.95,14.99,6100000.0,14.95,15.0,14.95,14.99,6100000.0
2014-11-10 09:30:00,15.0,15.1,15.0,15.07,7756000.0,15.0,15.1,15.0,15.07,7756000.0
2014-11-10 10:00:00,15.07,15.14,15.06,15.11,3870000.0,15.07,15.14,15.06,15.11,3870000.0
2014-11-10 10:30:00,15.12,15.24,15.1,15.23,6050000.0,15.12,15.24,15.1,15.23,6050000.0
2014-11-10 11:00:00,15.23,15.24,15.16,15.2,3576000.0,15.23,15.24,15.16,15.2,3576000.0
2014-11-10 11:30:00,15.21,15.21,15.17,15.19,1686000.0,15.21,15.21,15.17,15.19,1686000.0
2014-11-10 12:00:00,15.19,15.19,15.14,15.15,1284000.0,15.19,15.19,15.14,15.15,1284000.0
2014-11-10 12:30:00,15.15,15.2,15.15,15.18,1326000.0,15.15,15.2,15.15,15.18,1326000.0
2014-11-10 13:00:00,15.18,15.21,15.17,15.2,1434000.0,15.18,15.21,15.17,15.2,1434000.0
2014-11-10 13:30:00,15.21,15.22,15.19,15.2,1014000.0,15.21,15.22,15.19,15.2,1014000.0
2014-11-10 14:00:00,15.2,15.24,15.19,15.23,1608000.0,15.2,15.24,15.19,15.23,1608000.0
2014-11-10 14:30:00,15.23,15.26,15.23,15.26,2356000.0,15.23,15.26,15.23,15.26,2356000.0
2014-11-10 15:00:00,15.26,15.29,15.25,15.27,3478000.0,15.26,15.29,15.25,15.27,3478000.0
2014-11-10 15:30:00,15.27,15.27,15.21,15.25,6834000.0,15.27,15.27,15.21,15.25,6834000.0
2014-11-11 09:30:00,15.3,15.31,15.18,15.3,9636000.0,15.3,15.31,15.18,15.3,9636000.0
2014-11-11 10:00:00,15.29,15.46,15.29,15.46,7896000.0,15.29,15.46,15.29,15.46,7896000.0
2014-11-11 10:30:00,15.46,15.54,15.45,15.52,7422000.0,15.46,15.54,15.45,15.52,7422000.0
2014-11-11 11:00:00,15.52,15.52,15.46,15.47,3302000.0,15.52,15.52,15.46,15.47,3302000.0
2014-11-11 11:30:00,15.47,15.5,15.47,15.47,2168000.0,15.47,15.5,15.47,15.47,2168000.0
2014-11-11 12:00:00,15.47,15.54,15.46,15.53,2800000.0,15.47,15.54,15.46,15.53,2800000.0
2014-11-11 12:30:00,15.54,15.55,15.51,15.51,2300000.0,15.54,15.55,15.51,15.51,2300000.0
2014-11-11 13:00:00,15.51,15.52,15.49,15.52,2038000.0,15.51,15.52,15.49,15.52,2038000.0
2014-11-11 13:30:00,15.51,15.57,15.51,15.54,2320000.0,15.51,15.57,15.51,15.54,2320000.0
2014-11-11 14:00:00,15.54,15.55,15.52,15.54,1726000.0,15.54,15.55,15.52,15.54,1726000.0
2014-11-11 14:30:00,15.54,15.6,15.53,15.6,3542000.0,15.54,15.6,15.53,15.6,3542000.0
2014-11-11 15:00:00,15.6,15.62,15.56,15.61,5468000.0,15.6,15.62,15.56,15.61,5468000.0
2014-11-11 15:30:00,15.61,15.62,15.59,15.6,8654000.0,15.61,15.62,15.59,15.6,8654000.0
2014-11-12 09:30:00,15.54,15.57,15.44,15.45,5166000.0,15.54,15.57,15.44,15.45,5166000.0
2014-11-12 10:00:00,15.45,15.57,15.45,15.55,3244000.0,15.45,15.57,15.45,15.55,3244000.0
2014-11-12 10:30:00,15.55,15.56,15.45,15.47,2724000.0,15.55,15.56,15.45,15.47,2724000.0
2014-11-12 11:00:00,15.47,15.53,15.44,15.51,2058000.0,15.47,15.53,15.44,15.51,2058000.0
2014-11-12 11:30:00,15.51,15.56,15.51,15.54,1888000.0,15.51,15.56,15.51,15.54,1888000.0
2014-11-12 12:00:00,15.54,15.56,15.5,15.54,1344000.0,15.54,15.56,15.5,15.54,1344000.0
2014-11-12 12:30:00,15.55,15.62,15.54,15.61,2286000.0,15.55,15.62,15.54,15.61,2286000.0
2014-11-12 13:00:00,15.61,15.62,15.59,15.61,1270000.0,15.61,15.62,15.59,15.61,1270000.0
2014-11-12 13:30:00,15.61,15.63,15.6,15.61,1136000.0,15.61,15.63,15.6,15.61,1136000.0
2014-11-12 14:00:00,15.62,15.62,15.6,15.61,1616000.0,15.62,15.62,15.6,15.61,1616000.0
2014-11-12 14:30:00,15.61,15.61,15.53,15.53,1930000.0,15.61,15.61,15.53,15.53,1930000.0
2014-11-12 15:00:00,15.53,15.57,15.51,15.57,3116000.0,15.53,15.57,15.51,15.57,3116000.0
2014-11-12 15:30:00,15.56,15.61,15.56,15.57,4096000.0,15.56,15.61,15.56,15.57,4096000.0
2014-11-13 09:30:00,15.6,15.85,15.58,15.8,9778000.0,15.6,15.85,15.58,15.8,9778000.0
2014-11-13 10:00:00,15.79,15.84,15.76,15.82,4832000.0,15.79,15.84,15.76,15.82,4832000.0
2014-11-13 10:30:00,15.82,15.83,15.76,15.76,3440000.0,15.82,15.83,15.76,15.76,3440000.0
2014-11-13 11:00:00,15.76,15.8,15.71,15.79,4338000.0,15.76,15.8,15.71,15.79,4338000.0
2014-11-13 11:30:00,15.79,15.8,15.71,15.75,4070000.0,15.79,15.8,15.71,15.75,4070000.0
2014-11-13 12:00:00,15.76,15.83,15.73,15.81,2872000.0,15.76,15.83,15.73,15.81,2872000.0
2014-11-13 12:30:00,15.81,15.89,15.8,15.81,4062000.0,15.81,15.89,15.8,15.81,4062000.0
2014-11-13 13:00:00,15.81,15.81,15.71,15.75,3484000.0,15.81,15.81,15.71,15.75,3484000.0
2014-11-13 13:30:00,15.75,15.82,15.72,15.77,2866000.0,15.75,15.82,15.72,15.77,2866000.0
2014-11-13 14:00:00,15.77,15.81,15.74,15.76,2700000.0,15.77,15.81,15.74,15.76,2700000.0
2014-11-13 14:30:00,15.77,15.82,15.75,15.77,3502000.0,15.77,15.82,15.75,15.77,3502000.0
2014-11-13 15:00:00,15.77,15.8,15.75,15.77,3748000.0,15.77,15.8,15.75,15.77,3748000.0
2014-11-13 15:30:00,15.77,15.83,15.76,15.82,9438000.0,15.77,15.83,15.76,15.82,9438000.0
2014-11-14 09:30:00,15.86,16.16,15.82,16.12,19796000.0,15.86,16.16,15.82,16.12,19796000.0
2014-11-14 10:00:00,16.12,16.21,16.12,16.14,10594000.0,16.12,16.21,16.12,16.14,10594000.0
2014-11-14 10:30:00,16.14,16.47,16.14,16.43,21608000.0,16.14,16.47,16.14,16.43,21608000.0
2014-11-14 11:00:00,16.44,16.49,16.37,16.46,14120000.0,16.44,16.49,16.37,16.46,14120000.0
2014-11-14 11:30:00,16.47,16.49,16.42,16.46,8798000.0,16.47,16.49,16.42,16.46,8798000.0
2014-11-14 12:00:00,16.46,16.64,16.46,16.6,14352000.0,16.46,16.64,16.46,16.6,14352000.0
2014-11-14 12:30:00,16.6,16.61,16.51,16.53,6416000.0,16.6,16.61,16.51,16.53,6416000.0
2014-11-14 13:00:00,16.52,16.55,16.49,16.49,5312000.0,16.52,16.55,16.49,16.49,5312000.0
2014-11-14 13:30:00,16.5,16.51,16.4,16.4,6356000.0,16.5,16.51,16.4,16.4,6356000.0
2014-11-14 14:00:00,16.4,16.48,16.35,16.48,8340000.0,16.4,16.48,16.35,16.48,8340000.0
2014-11-14 14:30:00,16.47,16.48,16.41,16.42,4802000.0,16.47,16.48,16.41,16.42,4802000.0
2014-11-14 15:00:00,16.42,16.43,16.38,16.4,6426000.0,16.42,16.43,16.38,16.4,6426000.0
2014-11-14 15:30:00,16.4,16.44,16.24,16.39,16054000.0,16.4,16.44,16.24,16.39,16054000.0
2014-11-17 09:30:00,16.32,16.4,16.18,16.21,12972000.0,16.32,16.4,16.18,16.21,12972000.0
2014-11-17 10:00:00,16.21,16.23,16.09,16.12,9404000.0,16.21,16.23,16.09,16.12,9404000.0
2014-11-17 10:30:00,16.12,16.12,16.0,16.03,8640000.0,16.12,16.12,16.0,16.03,8640000.0
2014-11-17 11:00:00,16.03,16.04,15.92,15.92,8868000.0,16.03,16.04,15.92,15.92,8868000.0
2014-11-17 11:30:00,15.93,15.99,15.9,15.98,6262000.0,15.93,15.99,15.9,15.98,6262000.0
2014-11-17 12:00:00,15.98,16.03,15.93,16.03,5216000.0,15.98,16.03,15.93,16.03,5216000.0
2014-11-17 12:30:00,16.03,16.11,16.02,16.05,4402000.0,16.03,16.11,16.02,16.05,4402000.0
2014-11-17 13:00:00,16.04,16.1,16.03,16.09,2286000.0,16.04,16.1,16.03,16.09,2286000.0
2014-11-17 13:30:00,16.09,16.11,16.06,16.06,2290000.0,16.09,16.11,16.06,16.06,2290000.0
2014-11-17 14:00:00,16.06,16.08,16.05,16.07,2646000.0,16.06,16.08,16.05,16.07,2646000.0
2014-11-17 14:30:00,16.08,16.14,16.06,16.13,3232000.0,16.08,16.14,16.06,16.13,3232000.0
2014-11-17 15:00:00,16.13,16.14,16.1,16.13,3358000.0,16.13,16.14,16.1,16.13,3358000.0
2014-11-17 15:30:00,16.13,16.16,16.13,16.15,7110000.0,16.13,16.16,16.13,16.15,7110000.0
2014-11-18 09:30:00,16.2,16.4,16.16,16.37,11034000.0,16.2,16.4,16.16,16.37,11034000.0
2014-11-18 10:00:00,16.38,16.48,16.36,16.4,8888000.0,16.38,16.48,16.36,16.4,8888000.0
2014-11-18 10:30:00,16.4,16.43,16.32,16.38,5472000.0,16.4,16.43,16.32,16.38,5472000.0
2014-11-18 11:00:00,16.38,16.4,16.34,16.35,4652000.0,16.38,16.4,16.34,16.35,4652000.0
2014-11-18 11:30:00,16.35,16.35,16.32,16.35,2548000.0,16.35,16.35,16.32,16.35,2548000.0
2014-11-18 12:00:00,16.34,16.37,16.33,16.33,1780000.0,16.34,16.37,16.33,16.33,1780000.0
2014-11-18 12:30:00,16.33,16.33,16.28,16.32,3152000.0,16.33,16.33,16.28,16.32,3152000.0
2014-11-18 13:00:00,16.32,16.34,16.26,16.28,2782000.0,16.32,16.34,16.26,16.28,2782000.0
2014-11-18 13:30:00,16.28,16.28,16.21,16.22,2712000.0,16.28,16.28,16.21,16.22,2712000.0
2014-11-18 14:00:00,16.22,16.28,16.21,16.27,3416000.0,16.22,16.28,16.21,16.27,3416000.0
2014-11-18 14:30:00,16.28,16.28,16.25,16.27,2068000.0,16.28,16.28,16.25,16.27,2068000.0
2014-11-18 15:00:00,16.27,16.31,16.26,16.28,2638000.0,16.27,16.31,16.26,16.28,2638000.0
2014-11-18 15:30:00,16.28,16.29,16.23,16.25,5486000.0,16.28,16.29,16.23,16.25,5486000.0
2014-11-19 09:30:00,16.36,16.42,16.27,16.3,11136000.0,16.36,16.42,16.27,16.3,11136000.0
2014-11-19 10:00:00,16.29,16.34,16.2,16.24,5776000.0,16.29,16.34,16.2,16.24,5776000.0
2014-11-19 10:30:00,16.25,16.32,16.23,16.24,3756000.0,16.25,16.32,16.23,16.24,3756000.0
2014-11-19 11:00:00,16.24,16.33,16.21,16.3,3552000.0,16.24,16.33,16.21,16.3,3552000.0
2014-11-19 11:30:00,16.3,16.39,16.3,16.33,4104000.0,16.3,16.39,16.3,16.33,4104000.0
2014-11-19 12:00:00,16.33,16.38,16.33,16.37,2600000.0,16.33,16.38,16.33,16.37,2600000.0
2014-11-19 12:30:00,16.37,16.38,16.33,16.38,2450000.0,16.37,16.38,16.33,16.38,2450000.0
2014-11-19 13:00:00,16.38,16.39,16.35,16.35,1538000.0,16.38,16.39,16.35,16.35,1538000.0
2014-11-19 13:30:00,16.36,16.37,16.32,16.32,1736000.0,16.36,16.37,16.32,16.32,1736000.0
2014-11-19 14:00:00,16.32,16.37,16.26,16.3,3398000.0,16.32,16.37,16.26,16.3,3398000.0
2014-11-19 14:30:00,16.3,16.31,16.27,16.3,2206000.0,16.3,16.31,16.27,16.3,2206000.0
2014-11-19 15:00:00,16.3,16.34,16.27,16.3,3138000.0,16.3,16.34,16.27,16.3,3138000.0
2014-11-19 15:30:00,16.3,16.34,16.29,16.32,5676000.0,16.3,16.34,16.29,16.32,5676000.0
2014-11-20 09:30:00,16.2,16.45,16.17,16.43,6956000.0,16.2,16.45,16.17,16.43,6956000.0
2014-11-20 10:00:00,16.44,16.49,16.4,16.47,8864000.0,16.44,16.49,16.4,16.47,8864000.0
2014-11-20 10:30:00,16.47,16.59,16.44,16.58,7894000.0,16.47,16.59,16.44,16.58,7894000.0
2014-11-20 11:00:00,16.58,16.6,16.55,16.57,5534000.0,16.58,16.6,16.55,16.57,5534000.0
2014-11-20 11:30:00,16.57,16.63,16.57,16.59,4628000.0,16.57,16.63,16.57,16.59,4628000.0
2014-11-20 12:00:00,16.58,16.61,16.55,16.57,3264000.0,16.58,16.61,16.55,16.57,3264000.0
2014-11-20 12:30:00,16.57,16.57,16.5,16.54,3176000.0,16.57,16.57,16.5,16.54,3176000.0
2014-11-20 13:00:00,16.54,16.54,16.46,16.5,2264000.0,16.54,16.54,16.46,16.5,2264000.0
2014-11-20 13:30:00,16.49,16.52,16.49,16.5,1690000.0,16.49,16.52,16.49,16.5,1690000.0
2014-11-20 14:00:00,16.5,16.55,16.49,16.52,1972000.0,16.5,16.55,16.49,16.52,1972000.0
2014-11-20 14:30:00,16.52,16.53,16.48,16.48,1570000.0,16.52,16.53,16.48,16.48,1570000.0
2014-11-20 15:00:00,16.48,16.52,16.47,16.51,1720000.0,16.48,16.52,16.47,16.51,1720000.0
2014-11-20 15:30:00,16.51,16.53,16.5,16.53,5300000.0,16.51,16.53,16.5,16.53,5300000.0
2014-11-21 09:30:00,16.74,16.92,16.71,16.86,21074000.0,16.74,16.92,16.71,16.86,21074000.0
2014-11-21 10:00:00,16.86,16.88,16.68,16.78,7704000.0,16.86,16.88,16.68,16.78,7704000.0
2014-11-21 10:30:00,16.78,16.81,16.68,16.69,4590000.0,16.78,16.81,16.68,16.69,4590000.0
2014-11-21 11:00:00,16.69,16.7,16.61,16.66,5020000.0,16.69,16.7,16.61,16.66,5020000.0
2014-11-21 11:30:00,16.66,16.73,16.66,16.73,3220000.0,16.66,16.73,16.66,16.73,3220000.0
2014-11-21 12:00:00,16.73,16.77,16.71,16.72,3358000.0,16.73,16.77,16.71,16.72,3358000.0
2014-11-21 12:30:00,16.73,16.74,16.7,16.72,1542000.0,16.73,16.74,16.7,16.72,1542000.0
2014-11-21 13:00:00,16.72,16.72,16.59,16.59,3632000.0,16.72,16.72,16.59,16.59,3632000.0
2014-11-21 13:30:00,16.59,16.69,16.58,16.66,3138000.0,16.59,16.69,16.58,16.66,3138000.0
2014-11-21 14:00:00,16.66,16.68,16.59,16.59,1870000.0,16.66,16.68,16.59,16.59,1870000.0
2014-11-21 14:30:00,16.59,16.64,16.57,16.6,2430000.0,16.59,16.64,16.57,16.6,2430000.0
2014-11-21 15:00:00,16.6,16.64,16.6,16.63,2168000.0,16.6,16.64,16.6,16.63,2168000.0
2014-11-21 15:30:00,16.63,16.65,16.61,16.63,9800000.0,16.63,16.65,16.61,16.63,9800000.0
2014-11-24 09:30:00,16.74,16.87,16.68,16.74,9020000.0,16.74,16.87,16.68,16.74,9020000.0
2014-11-24 10:00:00,16.75,16.86,16.73,16.79,4048000.0,16.75,16.86,16.73,16.79,4048000.0
2014-11-24 10:30:00,16.79,16.8,16.75,16.78,2480000.0,16.79,16.8,16.75,16.78,2480000.0
2014-11-24 11:00:00,16.78,16.78,16.74,16.76,1650000.0,16.78,16.78,16.74,16.76,1650000.0
2014-11-24 11:30:00,16.76,16.8,16.76,16.79,2036000.0,16.76,16.8,16.76,16.79,2036000.0
2014-11-24 12:00:00,16.79,16.82,16.79,16.82,2032000.0,16.79,16.82,16.79,16.82,2032000.0
2014-11-24 12:30:00,16.82,16.82,16.74,16.77,2110000.0,16.82,16.82,16.74,16.77,2110000.0
2014-11-24 13:00:00,16.77,16.81,16.76,16.81,1458000.0,16.77,16.81,16.76,16.81,1458000.0
2014-11-24 13:30:00,16.81,16.87,16.8,16.86,3358000.0,16.81,16.87,16.8,16.86,3358000.0
2014-11-24 14:00:00,16.85,16.86,16.83,16.84,1664000.0,16.85,16.86,16.83,16.84,1664000.0
2014-11-24 14:30:00,16.84,16.84,16.78,16.8,2834000.0,16.84,16.84,16.78,16.8,2834000.0
2014-11-24 15:00:00,16.8,16.81,16.74,16.75,3592000.0,16.8,16.81,16.74,16.75,3592000.0
2014-11-24 15:30:00,16.75,16.79,16.75,16.78,5678000.0,16.75,16.79,16.75,16.78,5678000.0
2014-11-25 09:30:00,16.76,16.82,16.64,16.66,8296000.0,16.76,16.82,16.64,16.66,8296000.0
2014-11-25 10:00:00,16.66,16.69,16.59,16.68,4324000.0,16.66,16.69,16.59,16.68,4324000.0
2014-11-25 10:30:00,16.68,16.68,16.61,16.61,2360000.0,16.68,16.68,16.61,16.61,2360000.0
2014-11-25 11:00:00,16.61,16.62,16.56,16.59,3418000.0,16.61,16.62,16.56,16.59,3418000.0
2014-11-25 11:30:00,16.59,16.64,16.59,16.61,2370000.0,16.59,16.64,16.59,16.61,2370000.0
2014-11-25 12:00:00,16.62,16.63,16.6,16.63,1482000.0,16.62,16.63,16.6,16.63,1482000.0
2014-11-25 12:30:00,16.63,16.68,16.63,16.63,2018000.0,16.63,16.68,16.63,16.63,2018000.0
2014-11-25 13:00:00,16.63,16.67,16.62,16.66,1796000.0,16.63,16.67,16.62,16.66,1796000.0
2014-11-25 13:30:00,16.67,16.7,16.66,16.7,1410000.0,16.67,16.7,16.66,16.7,1410000.0
2014-11-25 14:00:00,16.7,16.75,16.69,16.74,1420000.0,16.7,16.75,16.69,16.74,1420000.0
2014-11-25 14:30:00,16.73,16.74,16.67,16.68,1328000.0,16.73,16.74,16.67,16.68,1328000.0
2014-11-25 15:00:00,16.69,16.75,16.68,16.74,1696000.0,16.69,16.75,16.68,16.74,1696000.0
2014-11-25 15:30:00,16.74,16.77,16.72,16.75,4948000.0,16.74,16.77,16.72,16.75,4948000.0
2014-11-26 09:30:00,16.71,16.73,16.59,16.61,4656000.0,16.71,16.73,16.59,16.61,4656000.0
2014-11-26 10:00:00,16.61,16.71,16.6,16.68,2948000.0,16.61,16.71,16.6,16.68,2948000.0
2014-11-26 10:30:00,16.68,16.72,16.68,16.69,2284000.0,16.68,16.72,16.68,16.69,2284000.0
2014-11-26 11:00:00,16.7,16.7,16.64,16.68,1842000.0,16.7,16.7,16.64,16.68,1842000.0
2014-11-26 11:30:00,16.68,16.72,16.65,16.72,2016000.0,16.68,16.72,16.65,16.72,2016000.0
2014-11-26 12:00:00,16.72,16.72,16.68,16.68,1008000.0,16.72,16.72,16.68,16.68,1008000.0
2014-11-26 12:30:00,16.69,16.71,16.67,16.69,1408000.0,16.69,16.71,16.67,16.69,1408000.0
2014-11-26 13:00:00,16.69,16.7,16.64,16.65,1252000.0,16.69,16.7,16.64,16.65,1252000.0
2014-11-26 13:30:00,16.66,16.68,16.64,16.67,2170000.0,16.66,16.68,16.64,16.67,2170000.0
2014-11-26 14:00:00,16.67,16.67,16.61,16.65,1670000.0,16.67,16.67,16.61,16.65,1670000.0
2014-11-26 14:30:00,16.65,16.66,16.63,16.65,1214000.0,16.65,16.66,16.63,16.65,1214000.0
2014-11-26 15:00:00,16.65,16.67,16.63,16.67,1274000.0,16.65,16.67,16.63,16.67,1274000.0
2014-11-26 15:30:00,16.66,16.68,16.64,16.68,4518000.0,16.66,16.68,16.64,16.68,4518000.0
2014-11-28 09:30:00,16.8,17.06,16.8,17.05,14862000.0,16.8,17.06,16.8,17.05,14862000.0
2014-11-28 10:00:00,17.05,17.06,16.95,16.96,7560000.0,17.05,17.06,16.95,16.96,7560000.0
2014-11-28 10:30:00,16.95,16.98,16.92,16.92,5438000.0,16.95,16.98,16.92,16.92,5438000.0
2014-11-28 11:00:00,16.92,17.0,16.92,17.0,3530000.0,16.92,17.0,16.92,17.0,3530000.0
2014-11-28 11:30:00,17.0,17.02,16.97,17.0,3784000.0,17.0,17.02,16.97,17.0,3784000.0
2014-11-28 12:00:00,17.0,17.01,16.94,16.95,3944000.0,17.0,17.01,16.94,16.95,3944000.0
2014-11-28 12:30:00,16.94,16.96,16.89,16.93,6918000.0,16.94,16.96,16.89,16.93,6918000.0
2014-12-01 09:30:00,16.91,17.03,16.65,16.7,13238000.0,16.91,17.03,16.65,16.7,13238000.0
2014-12-01 10:00:00,16.7,16.74,16.65,16.71,5172000.0,16.7,16.74,16.65,16.71,5172000.0
2014-12-01 10:30:00,16.72,16.72,16.34,16.4,14008000.0,16.72,16.72,16.34,16.4,14008000.0
2014-12-01 11:00:00,16.41,16.51,16.4,16.47,5430000.0,16.41,16.51,16.4,16.47,5430000.0
2014-12-01 11:30:00,16.47,16.49,16.38,16.38,3652000.0,16.47,16.49,16.38,16.38,3652000.0
2014-12-01 12:00:00,16.38,16.49,16.37,16.45,3030000.0,16.38,16.49,16.37,16.45,3030000.0
2014-12-01 12:30:00,16.45,16.49,16.41,16.49,2990000.0,16.45,16.49,16.41,16.49,2990000.0
2014-12-01 13:00:00,16.49,16.55,16.46,16.5,2574000.0,16.49,16.55,16.46,16.5,2574000.0
2014-12-01 13:30:00,16.51,16.53,16.46,16.49,2574000.0,16.51,16.53,16.46,16.49,2574000.0
2014-12-01 14:00:00,16.48,16.49,16.37,16.41,3388000.0,16.48,16.49,16.37,16.41,3388000.0
2014-12-01 14:30:00,16.41,16.43,16.35,16.39,5056000.0,16.41,16.43,16.35,16.39,5056000.0
2014-12-01 15:00:00,16.38,16.42,16.32,16.32,5622000.0,16.38,16.42,16.32,16.32,5622000.0
2014-12-01 15:30:00,16.32,16.35,16.3,16.3,11078000.0,16.32,16.35,16.3,16.3,11078000.0
2014-12-02 09:30:00,16.38,16.4,16.23,16.31,7880000.0,16.38,16.4,16.23,16.31,7880000.0
2014-12-02 10:00:00,16.31,16.39,16.26,16.34,4856000.0,16.31,16.39,16.26,16.34,4856000.0
2014-12-02 10:30:00,16.34,16.36,16.2,16.21,4318000.0,16.34,16.36,16.2,16.21,4318000.0
2014-12-02 11:00:00,16.21,16.26,16.16,16.23,3488000.0,16.21,16.26,16.16,16.23,3488000.0
2014-12-02 11:30:00,16.22,16.26,16.22,16.26,1746000.0,16.22,16.26,16.22,16.26,1746000.0
2014-12-02 12:00:00,16.25,16.26,16.17,16.21,2064000.0,16.25,16.26,16.17,16.21,2064000.0
2014-12-02 12:30:00,16.21,16.21,16.18,16.18,1254000.0,16.21,16.21,16.18,16.18,1254000.0
2014-12-02 13:00:00,16.18,16.24,16.17,16.23,2368000.0,16.18,16.24,16.17,16.23,2368000.0
2014-12-02 13:30:00,16.23,16.29,16.23,16.25,2150000.0,16.23,16.29,16.23,16.25,2150000.0
2014-12-02 14:00:00,16.26,16.26,16.22,16.23,1632000.0,16.26,16.26,16.22,16.23,1632000.0
2014-12-02 14:30:00,16.23,16.27,16.21,16.25,2484000.0,16.23,16.27,16.21,16.25,2484000.0
2014-12-02 15:00:00,16.25,16.3,16.25,16.28,2702000.0,16.25,16.3,16.25,16.28,2702000.0
2014-12-02 15:30:00,16.27,16.32,16.26,16.32,5458000.0,16.27,16.32,16.26,16.32,5458000.0
2014-12-03 09:30:00,16.3,16.34,16.04,16.07,9708000.0,16.3,16.34,16.04,16.07,9708000.0
2014-12-03 10:00:00,16.07,16.08,15.78,15.78,22914000.0,16.07,16.08,15.78,15.78,22914000.0
2014-12-03 10:30:00,15.78,15.88,15.74,15.85,12728000.0,15.78,15.88,15.74,15.85,12728000.0
2014-12-03 11:00:00,15.85,15.89,15.78,15.8,5506000.0,15.85,15.89,15.78,15.8,5506000.0
2014-12-03 11:30:00,15.8,15.88,15.72,15.84,9756000.0,15.8,15.88,15.72,15.84,9756000.0
2014-12-03 12:00:00,15.84,15.88,15.82,15.86,3354000.0,15.84,15.88,15.82,15.86,3354000.0
2014-12-03 12:30:00,15.86,15.88,15.8,15.82,2432000.0,15.86,15.88,15.8,15.82,2432000.0
2014-12-03 13:00:00,15.82,15.87,15.82,15.86,2458000.0,15.82,15.87,15.82,15.86,2458000.0
2014-12-03 13:30:00,15.85,15.89,15.83,15.85,2664000.0,15.85,15.89,15.83,15.85,2664000.0
2014-12-03 14:00:00,15.86,15.9,15.85,15.89,3192000.0,15.86,15.9,15.85,15.89,3192000.0
2014-12-03 14:30:00,15.89,15.9,15.81,15.84,3724000.0,15.89,15.9,15.81,15.84,3724000.0
2014-12-03 15:00:00,15.85,15.85,15.81,15.82,3218000.0,15.85,15.85,15.81,15.82,3218000.0
2014-12-03 15:30:00,15.82,15.84,15.78,15.83,10526000.0,15.82,15.84,15.78,15.83,10526000.0
2014-12-04 09:30:00,15.78,15.93,15.67,15.89,12708000.0,15.78,15.93,15.67,15.89,12708000.0
2014-12-04 10:00:00,15.89,15.91,15.79,15.8,4430000.0,15.89,15.91,15.79,15.8,4430000.0
2014-12-04 10:30:00,15.8,15.81,15.71,15.77,5416000.0,15.8,15.81,15.71,15.77,5416000.0
2014-12-04 11:00:00,15.77,15.79,15.72,15.73,3358000.0,15.77,15.79,15.72,15.73,3358000.0
2014-12-04 11:30:00,15.73,15.82,15.71,15.82,3340000.0,15.73,15.82,15.71,15.82,3340000.0
2014-12-04 12:00:00,15.81,15.82,15.77,15.79,1880000.0,15.81,15.82,15.77,15.79,1880000.0
2014-12-04 12:30:00,15.79,15.84,15.79,15.83,2140000.0,15.79,15.84,15.79,15.83,2140000.0
2014-12-04 13:00:00,15.82,15.83,15.78,15.8,2090000.0,15.82,15.83,15.78,15.8,2090000.0
2014-12-04 13:30:00,15.8,15.81,15.79,15.81,1676000.0,15.8,15.81,15.79,15.81,1676000.0
2014-12-04 14:00:00,15.8,15.86,15.79,15.84,1850000.0,15.8,15.86,15.79,15.84,1850000.0
2014-12-04 14:30:00,15.85,15.85,15.81,15.83,2414000.0,15.85,15.85,15.81,15.83,2414000.0
2014-12-04 15:00:00,15.83,15.85,15.79,15.79,3070000.0,15.83,15.85,15.79,15.79,3070000.0
2014-12-04 15:30:00,15.79,15.86,15.78,15.85,6486000.0,15.79,15.86,15.78,15.85,6486000.0
2014-12-05 09:30:00,15.84,15.85,15.62,15.69,9984000.0,15.84,15.85,15.62,15.69,9984000.0
2014-12-05 10:00:00,15.7,15.7,15.6,15.6,4478000.0,15.7,15.7,15.6,15.6,4478000.0
2014-12-05 10:30:00,15.61,15.61,15.54,15.56,5962000.0,15.61,15.61,15.54,15.56,5962000.0
2014-12-05 11:00:00,15.56,15.64,15.55,15.63,2842000.0,15.56,15.64,15.55,15.63,2842000.0
2014-12-05 11:30:00,15.63,15.65,15.62,15.63,2436000.0,15.63,15.65,15.62,15.63,2436000.0
2014-12-05 12:00:00,15.63,15.63,15.58,15.63,1308000.0,15.63,15.63,15.58,15.63,1308000.0
2014-12-05 12:30:00,15.63,15.65,15.61,15.61,1406000.0,15.63,15.65,15.61,15.61,1406000.0
2014-12-05 13:00:00,15.61,15.61,15.55,15.58,2704000.0,15.61,15.61,15.55,15.58,2704000.0
2014-12-05 13:30:00,15.58,15.61,15.57,15.6,1278000.0,15.58,15.61,15.57,15.6,1278000.0
2014-12-05 14:00:00,15.6,15.63,15.59,15.62,2660000.0,15.6,15.63,15.59,15.62,2660000.0
2014-12-05 14:30:00,15.62,15.65,15.61,15.62,2182000.0,15.62,15.65,15.61,15.62,2182000.0
2014-12-05 15:00:00,15.63,15.64,15.6,15.61,4206000.0,15.63,15.64,15.6,15.61,4206000.0
2014-12-05 15:30:00,15.61,15.63,15.57,15.63,9664000.0,15.61,15.63,15.57,15.63,9664000.0
2014-12-08 09:30:00,15.58,15.83,15.56,15.72,9078000.0,15.58,15.83,15.56,15.72,9078000.0
2014-12-08 10:00:00,15.72,15.73,15.6,15.72,6216000.0,15.72,15.73,15.6,15.72,6216000.0
2014-12-08 10:30:00,15.73,15.76,15.63,15.68,3162000.0,15.73,15.76,15.63,15.68,3162000.0
2014-12-08 11:00:00,15.68,15.71,15.54,15.6,5670000.0,15.68,15.71,15.54,15.6,5670000.0
2014-12-08 11:30:00,15.6,15.61,15.51,15.52,2040000.0,15.6,15.61,15.51,15.52,2040000.0
2014-12-08 12:00:00,15.53,15.53,15.35,15.38,5260000.0,15.53,15.53,15.35,15.38,5260000.0
2014-12-08 12:30:00,15.37,15.43,15.36,15.41,2596000.0,15.37,15.43,15.36,15.41,2596000.0
2014-12-08 13:00:00,15.41,15.42,15.34,15.37,3000000.0,15.41,15.42,15.34,15.37,3000000.0
2014-12-08 13:30:00,15.37,15.37,15.28,15.29,3264000.0,15.37,15.37,15.28,15.29,3264000.0
2014-12-08 14:00:00,15.29,15.32,15.24,15.3,3138000.0,15.29,15.32,15.24,15.3,3138000.0
2014-12-08 14:30:00,15.3,15.36,15.28,15.31,2992000.0,15.3,15.36,15.28,15.31,2992000.0
2014-12-08 15:00:00,15.31,15.35,15.26,15.32,3702000.0,15.31,15.35,15.26,15.32,3702000.0
2014-12-08 15:30:00,15.33,15.34,15.26,15.33,7732000.0,15.33,15.34,15.26,15.33,7732000.0
2014-12-09 09:30:00,15.15,15.41,15.06,15.4,10816000.0,15.15,15.41,15.06,15.4,10816000.0
2014-12-09 10:00:00,15.4,15.42,15.25,15.26,7914000.0,15.4,15.42,15.25,15.26,7914000.0
2014-12-09 10:30:00,15.26,15.36,15.24,15.34,5558000.0,15.26,15.36,15.24,15.34,5558000.0
2014-12-09 11:00:00,15.33,15.43,15.27,15.42,2930000.0,15.33,15.43,15.27,15.42,2930000.0
2014-12-09 11:30:00,15.41,15.43,15.35,15.4,3790000.0,15.41,15.43,15.35,15.4,3790000.0
2014-12-09 12:00:00,15.39,15.48,15.36,15.48,3248000.0,15.39,15.48,15.36,15.48,3248000.0
2014-12-09 12:30:00,15.49,15.54,15.48,15.49,4904000.0,15.49,15.54,15.48,15.49,4904000.0
2014-12-09 13:00:00,15.49,15.59,15.48,15.58,3478000.0,15.49,15.59,15.48,15.58,3478000.0
2014-12-09 13:30:00,15.58,15.68,15.58,15.6,4878000.0,15.58,15.68,15.58,15.6,4878000.0
2014-12-09 14:00:00,15.6,15.62,15.57,15.59,2734000.0,15.6,15.62,15.57,15.59,2734000.0
2014-12-09 14:30:00,15.6,15.6,15.53,15.58,2434000.0,15.6,15.6,15.53,15.58,2434000.0
2014-12-09 15:00:00,15.58,15.61,15.55,15.59,4574000.0,15.58,15.61,15.55,15.59,4574000.0
2014-12-09 15:30:00,15.59,15.64,15.59,15.63,7108000.0,15.59,15.64,15.59,15.63,7108000.0
2014-12-10 09:30:00,15.6,15.66,15.43,15.48,6934000.0,15.6,15.66,15.43,15.48,6934000.0
2014-12-10 10:00:00,15.49,15.51,15.41,15.43,3494000.0,15.49,15.51,15.41,15.43,3494000.0
2014-12-10 10:30:00,15.43,15.49,15.36,15.48,3232000.0,15.43,15.49,15.36,15.48,3232000.0
2014-12-10 11:00:00,15.49,15.54,15.47,15.5,3174000.0,15.49,15.54,15.47,15.5,3174000.0
2014-12-10 11:30:00,15.49,15.51,15.41,15.5,1894000.0,15.49,15.51,15.41,15.5,1894000.0
2014-12-10 12:00:00,15.5,15.5,15.38,15.4,2092000.0,15.5,15.5,15.38,15.4,2092000.0
2014-12-10 12:30:00,15.41,15.46,15.4,15.43,1258000.0,15.41,15.46,15.4,15.43,1258000.0
2014-12-10 13:00:00,15.43,15.45,15.39,15.42,1566000.0,15.43,15.45,15.39,15.42,1566000.0
2014-12-10 13:30:00,15.42,15.43,15.38,15.38,2314000.0,15.42,15.43,15.38,15.38,2314000.0
2014-12-10 14:00:00,15.38,15.38,15.33,15.37,3896000.0,15.38,15.38,15.33,15.37,3896000.0
2014-12-10 14:30:00,15.37,15.37,15.29,15.29,4748000.0,15.37,15.37,15.29,15.29,4748000.0
2014-12-10 15:00:00,15.29,15.37,15.28,15.35,4506000.0,15.29,15.37,15.28,15.35,4506000.0
2014-12-10 15:30:00,15.35,15.35,15.23,15.29,9904000.0,15.35,15.35,15.23,15.29,9904000.0
2014-12-11 09:30:00,15.39,15.46,15.3,15.46,6728000.0,15.39,15.46,15.3,15.46,6728000.0
2014-12-11 10:00:00,15.45,15.63,15.44,15.62,6792000.0,15.45,15.63,15.44,15.62,6792000.0
2014-12-11 10:30:00,15.62,15.63,15.51,15.51,6052000.0,15.62,15.63,15.51,15.51,6052000.0
2014-12-11 11:00:00,15.5,15.55,15.46,15.54,5318000.0,15.5,15.55,15.46,15.54,5318000.0
2014-12-11 11:30:00,15.55,15.6,15.54,15.54,2654000.0,15.55,15.6,15.54,15.54,2654000.0
2014-12-11 12:00:00,15.55,15.56,15.51,15.51,1668000.0,15.55,15.56,15.51,15.51,1668000.0
2014-12-11 12:30:00,15.51,15.55,15.47,15.55,2500000.0,15.51,15.55,15.47,15.55,2500000.0
2014-12-11 13:00:00,15.54,15.55,15.49,15.52,1856000.0,15.54,15.55,15.49,15.52,1856000.0
2014-12-11 13:30:00,15.52,15.55,15.51,15.51,1636000.0,15.52,15.55,15.51,15.51,1636000.0
2014-12-11 14:00:00,15.5,15.54,15.42,15.45,3374000.0,15.5,15.54,15.42,15.45,3374000.0
2014-12-11 14:30:00,15.45,15.46,15.35,15.36,3334000.0,15.45,15.46,15.35,15.36,3334000.0
2014-12-11 15:00:00,15.37,15.46,15.36,15.44,2868000.0,15.37,15.46,15.36,15.44,2868000.0
2014-12-11 15:30:00,15.45,15.47,15.35,15.37,4918000.0,15.45,15.47,15.35,15.37,4918000.0
2014-12-12 09:30:00,15.22,15.43,15.15,15.39,6824000.0,15.22,15.43,15.15,15.39,6824000.0
2014-12-12 10:00:00,15.39,15.41,15.32,15.4,4102000.0,15.39,15.41,15.32,15.4,4102000.0
2014-12-12 10:30:00,15.39,15.42,15.3,15.33,2700000.0,15.39,15.42,15.3,15.33,2700000.0
2014-12-12 11:00:00,15.33,15.44,15.3,15.35,3762000.0,15.33,15.44,15.3,15.35,3762000.0
2014-12-12 11:30:00,15.35,15.5,15.35,15.44,4688000.0,15.35,15.5,15.35,15.44,4688000.0
2014-12-12 12:00:00,15.44,15.46,15.39,15.45,2068000.0,15.44,15.46,15.39,15.45,2068000.0
2014-12-12 12:30:00,15.45,15.46,15.4,15.42,1924000.0,15.45,15.46,15.4,15.42,1924000.0
2014-12-12 13:00:00,15.42,15.5,15.4,15.5,3308000.0,15.42,15.5,15.4,15.5,3308000.0
2014-12-12 13:30:00,15.51,15.53,15.47,15.5,3258000.0,15.51,15.53,15.47,15.5,3258000.0
2014-12-12 14:00:00,15.5,15.5,15.46,15.49,1702000.0,15.5,15.5,15.46,15.49,1702000.0
2014-12-12 14:30:00,15.49,15.51,15.47,15.5,3024000.0,15.49,15.51,15.47,15.5,3024000.0
2014-12-12 15:00:00,15.5,15.52,15.46,15.47,3010000.0,15.5,15.52,15.46,15.47,3010000.0
2014-12-12 15:30:00,15.47,15.47,15.37,15.38,7564000.0,15.47,15.47,15.37,15.38,7564000.0
2014-12-15 09:30:00,15.44,15.54,15.37,15.43,6606000.0,15.44,15.54,15.37,15.43,6606000.0
2014-12-15 10:00:00,15.43,15.43,15.11,15.19,8126000.0,15.43,15.43,15.11,15.19,8126000.0
2014-12-15 10:30:00,15.18,15.29,15.12,15.24,8876000.0,15.18,15.29,15.12,15.24,8876000.0
2014-12-15 11:00:00,15.23,15.23,15.16,15.19,3408000.0,15.23,15.23,15.16,15.19,3408000.0
2014-12-15 11:30:00,15.18,15.25,15.13,15.14,3210000.0,15.18,15.25,15.13,15.14,3210000.0
2014-12-15 12:00:00,15.14,15.36,15.14,15.35,3908000.0,15.14,15.36,15.14,15.35,3908000.0
2014-12-15 12:30:00,15.36,15.48,15.31,15.48,5224000.0,15.36,15.48,15.31,15.48,5224000.0
2014-12-15 13:00:00,15.47,15.49,15.36,15.41,3774000.0,15.47,15.49,15.36,15.41,3774000.0
2014-12-15 13:30:00,15.42,15.48,15.4,15.4,2878000.0,15.42,15.48,15.4,15.4,2878000.0
2014-12-15 14:00:00,15.4,15.43,15.35,15.39,2108000.0,15.4,15.43,15.35,15.39,2108000.0
2014-12-15 14:30:00,15.39,15.42,15.31,15.34,2574000.0,15.39,15.42,15.31,15.34,2574000.0
2014-12-15 15:00:00,15.33,15.39,15.31,15.31,2482000.0,15.33,15.39,15.31,15.31,2482000.0
2014-12-15 15:30:00,15.31,15.39,15.29,15.3,4792000.0,15.31,15.39,15.29,15.3,4792000.0
2014-12-16 09:30:00,15.22,15.22,15.0,15.1,15420000.0,15.22,15.22,15.0,15.1,15420000.0
2014-12-16 10:00:00,15.1,15.13,14.95,15.03,13154000.0,15.1,15.13,14.95,15.03,13154000.0
2014-12-16 10:30:00,15.03,15.04,14.88,14.95,8882000.0,15.03,15.04,14.88,14.95,8882000.0
2014-12-16 11:00:00,14.95,15.05,14.93,15.02,6620000.0,14.95,15.05,14.93,15.02,6620000.0
2014-12-16 11:30:00,15.03,15.05,14.94,14.94,7440000.0,15.03,15.05,14.94,14.94,7440000.0
2014-12-16 12:00:00,14.95,15.01,14.94,14.95,3522000.0,14.95,15.01,14.94,14.95,3522000.0
2014-12-16 12:30:00,14.95,15.01,14.93,14.98,5138000.0,14.95,15.01,14.93,14.98,5138000.0
2014-12-16 13:00:00,14.98,15.02,14.83,14.88,5240000.0,14.98,15.02,14.83,14.88,5240000.0
2014-12-16 13:30:00,14.87,14.94,14.84,14.91,11130000.0,14.87,14.94,14.84,14.91,11130000.0
2014-12-16 14:00:00,14.91,14.94,14.88,14.89,3676000.0,14.91,14.94,14.88,14.89,3676000.0
2014-12-16 14:30:00,14.89,14.92,14.8,14.81,4264000.0,14.89,14.92,14.8,14.81,4264000.0
2014-12-16 15:00:00,14.81,14.86,14.79,14.82,7916000.0,14.81,14.86,14.79,14.82,7916000.0
2014-12-16 15:30:00,14.81,14.86,14.75,14.75,15156000.0,14.81,14.86,14.75,14.75,15156000.0
2014-12-17 09:30:00,14.8,14.94,14.79,14.85,9776000.0,14.8,14.94,14.79,14.85,9776000.0
2014-12-17 10:00:00,14.86,14.88,14.67,14.68,7010000.0,14.86,14.88,14.67,14.68,7010000.0
2014-12-17 10:30:00,14.69,14.85,14.65,14.77,5122000.0,14.69,14.85,14.65,14.77,5122000.0
2014-12-17 11:00:00,14.79,14.81,14.77,14.78,3522000.0,14.79,14.81,14.77,14.78,3522000.0
2014-12-17 11:30:00,14.78,14.82,14.76,14.78,2804000.0,14.78,14.82,14.76,14.78,2804000.0
2014-12-17 12:00:00,14.78,14.83,14.75,14.76,3698000.0,14.78,14.83,14.75,14.76,3698000.0
2014-12-17 12:30:00,14.75,14.86,14.75,14.82,3306000.0,14.75,14.86,14.75,14.82,3306000.0
2014-12-17 13:00:00,14.83,14.85,14.79,14.8,2752000.0,14.83,14.85,14.79,14.8,2752000.0
2014-12-17 13:30:00,14.8,14.88,14.79,14.88,2718000.0,14.8,14.88,14.79,14.88,2718000.0
2014-12-17 14:00:00,14.87,14.94,14.86,14.92,14186000.0,14.87,14.94,14.86,14.92,14186000.0
2014-12-17 14:30:00,14.91,14.98,14.87,14.89,5484000.0,14.91,14.98,14.87,14.89,5484000.0
2014-12-17 15:00:00,14.88,14.93,14.83,14.93,3304000.0,14.88,14.93,14.83,14.93,3304000.0
2014-12-17 15:30:00,14.94,14.98,14.91,14.94,8196000.0,14.94,14.98,14.91,14.94,8196000.0
2014-12-18 09:30:00,15.2,15.22,14.89,14.9,16354000.0,15.2,15.22,14.89,14.9,16354000.0
2014-12-18 10:00:00,14.9,14.99,14.85,14.89,12932000.0,14.9,14.99,14.85,14.89,12932000.0
2014-12-18 10:30:00,14.89,14.9,14.75,14.76,9760000.0,14.89,14.9,14.75,14.76,9760000.0
2014-12-18 11:00:00,14.76,14.79,14.66,14.76,11402000.0,14.76,14.79,14.66,14.76,11402000.0
2014-12-18 11:30:00,14.77,14.79,14.7,14.78,9726000.0,14.77,14.79,14.7,14.78,9726000.0
2014-12-18 12:00:00,14.79,14.85,14.77,14.81,8388000.0,14.79,14.85,14.77,14.81,8388000.0
2014-12-18 12:30:00,14.81,14.86,14.81,14.82,7000000.0,14.81,14.86,14.81,14.82,7000000.0
2014-12-18 13:00:00,14.82,14.82,14.74,14.81,7718000.0,14.82,14.82,14.74,14.81,7718000.0
2014-12-18 13:30:00,14.81,14.95,14.8,14.95,7008000.0,14.81,14.95,14.8,14.95,7008000.0
2014-12-18 14:00:00,14.95,14.96,14.84,14.85,6334000.0,14.95,14.96,14.84,14.85,6334000.0
2014-12-18 14:30:00,14.84,14.89,14.83,14.85,4736000.0,14.84,14.89,14.83,14.85,4736000.0
2014-12-18 15:00:00,14.85,14.89,14.83,14.85,7096000.0,14.85,14.89,14.83,14.85,7096000.0
2014-12-18 15:30:00,14.85,14.91,14.83,14.89,17536000.0,14.85,14.91,14.83,14.89,17536000.0
2014-12-19 09:30:00,14.83,14.88,14.78,14.84,31528000.0,14.83,14.88,14.78,14.84,31528000.0
2014-12-19 10:00:00,14.85,14.92,14.83,14.89,9506000.0,14.85,14.92,14.83,14.89,9506000.0
2014-12-19 10:30:00,14.89,15.08,14.87,15.05,9888000.0,14.89,15.08,14.87,15.05,9888000.0
2014-12-19 11:00:00,15.05,15.06,14.99,15.04,8506000.0,15.05,15.06,14.99,15.04,8506000.0
2014-12-19 11:30:00,15.04,15.05,14.98,15.01,6980000.0,15.04,15.05,14.98,15.01,6980000.0
2014-12-19 12:00:00,15.01,15.02,14.94,14.96,4854000.0,15.01,15.02,14.94,14.96,4854000.0
2014-12-19 12:30:00,14.96,15.02,14.93,14.99,4220000.0,14.96,15.02,14.93,14.99,4220000.0
2014-12-19 13:00:00,15.0,15.02,14.99,15.0,4972000.0,15.0,15.02,14.99,15.0,4972000.0
2014-12-19 13:30:00,15.0,15.04,14.99,15.0,7148000.0,15.0,15.04,14.99,15.0,7148000.0
2014-12-19 14:00:00,15.0,15.02,14.98,15.0,4582000.0,15.0,15.02,14.98,15.0,4582000.0
2014-12-19 14:30:00,15.0,15.05,14.99,15.05,8932000.0,15.0,15.05,14.99,15.05,8932000.0
2014-12-19 15:00:00,15.05,15.05,14.99,15.04,9616000.0,15.05,15.05,14.99,15.04,9616000.0
2014-12-19 15:30:00,15.03,15.04,14.98,14.99,20646000.0,15.03,15.04,14.98,14.99,20646000.0
2014-12-22 09:30:00,15.1,15.33,15.1,15.32,12686000.0,15.1,15.33,15.1,15.32,12686000.0
2014-12-22 10:00:00,15.32,15.36,15.28,15.3,6718000.0,15.32,15.36,15.28,15.3,6718000.0
2014-12-22 10:30:00,15.31,15.32,15.26,15.26,4346000.0,15.31,15.32,15.26,15.26,4346000.0
2014-12-22 11:00:00,15.26,15.29,15.22,15.27,4580000.0,15.26,15.29,15.22,15.27,4580000.0
2014-12-22 11:30:00,15.28,15.32,15.24,15.27,2974000.0,15.28,15.32,15.24,15.27,2974000.0
2014-12-22 12:00:00,15.27,15.31,15.25,15.29,2576000.0,15.27,15.31,15.25,15.29,2576000.0
2014-12-22 12:30:00,15.29,15.31,15.26,15.31,3656000.0,15.29,15.31,15.26,15.31,3656000.0
2014-12-22 13:00:00,15.31,15.33,15.3,15.31,2326000.0,15.31,15.33,15.3,15.31,2326000.0
2014-12-22 13:30:00,15.32,15.37,15.31,15.33,4382000.0,15.32,15.37,15.31,15.33,4382000.0
2014-12-22 14:00:00,15.33,15.35,15.32,15.35,3132000.0,15.33,15.35,15.32,15.35,3132000.0
2014-12-22 14:30:00,15.34,15.36,15.28,15.28,3724000.0,15.34,15.36,15.28,15.28,3724000.0
2014-12-22 15:00:00,15.29,15.33,15.28,15.32,3466000.0,15.29,15.33,15.28,15.32,3466000.0
2014-12-22 15:30:00,15.32,15.34,15.31,15.33,5936000.0,15.32,15.34,15.31,15.33,5936000.0
2014-12-23 09:30:00,15.35,15.37,15.16,15.19,9632000.0,15.35,15.37,15.16,15.19,9632000.0
2014-12-23 10:00:00,15.19,15.28,15.19,15.21,4686000.0,15.19,15.28,15.19,15.21,4686000.0
2014-12-23 10:30:00,15.21,15.31,15.2,15.26,3596000.0,15.21,15.31,15.2,15.26,3596000.0
2014-12-23 11:00:00,15.26,15.35,15.24,15.34,3224000.0,15.26,15.35,15.24,15.34,3224000.0
2014-12-23 11:30:00,15.34,15.37,15.31,15.32,2460000.0,15.34,15.37,15.31,15.32,2460000.0
2014-12-23 12:00:00,15.32,15.34,15.27,15.29,2570000.0,15.32,15.34,15.27,15.29,2570000.0
2014-12-23 12:30:00,15.28,15.31,15.25,15.25,2736000.0,15.28,15.31,15.25,15.25,2736000.0
2014-12-23 13:00:00,15.25,15.31,15.24,15.3,2052000.0,15.25,15.31,15.24,15.3,2052000.0
2014-12-23 13:30:00,15.3,15.33,15.28,15.33,1396000.0,15.3,15.33,15.28,15.33,1396000.0
2014-12-23 14:00:00,15.32,15.33,15.3,15.33,1386000.0,15.32,15.33,15.3,15.33,1386000.0
2014-12-23 14:30:00,15.33,15.35,15.29,15.31,1658000.0,15.33,15.35,15.29,15.31,1658000.0
2014-12-23 15:00:00,15.31,15.35,15.3,15.3,1970000.0,15.31,15.35,15.3,15.3,1970000.0
2014-12-23 15:30:00,15.3,15.34,15.29,15.31,3992000.0,15.3,15.34,15.29,15.31,3992000.0
2014-12-24 09:30:00,15.32,15.35,15.23,15.28,3282000.0,15.32,15.35,15.23,15.28,3282000.0
2014-12-24 10:00:00,15.28,15.3,15.21,15.22,3250000.0,15.28,15.3,15.21,15.22,3250000.0
2014-12-24 10:30:00,15.22,15.27,15.21,15.25,4246000.0,15.22,15.27,15.21,15.25,4246000.0
2014-12-24 11:00:00,15.26,15.26,15.22,15.22,3288000.0,15.26,15.26,15.22,15.22,3288000.0
2014-12-24 11:30:00,15.23,15.24,15.18,15.19,3070000.0,15.23,15.24,15.18,15.19,3070000.0
2014-12-24 12:00:00,15.18,15.23,15.14,15.15,3010000.0,15.18,15.23,15.14,15.15,3010000.0
2014-12-24 12:30:00,15.15,15.19,15.14,15.15,3410000.0,15.15,15.19,15.14,15.15,3410000.0
2014-12-26 09:30:00,15.25,15.35,15.19,15.35,5212000.0,15.25,15.35,15.19,15.35,5212000.0
2014-12-26 10:00:00,15.35,15.35,15.29,15.31,4484000.0,15.35,15.35,15.29,15.31,4484000.0
2014-12-26 10:30:00,15.3,15.35,15.3,15.33,2970000.0,15.3,15.35,15.3,15.33,2970000.0
2014-12-26 11:00:00,15.33,15.35,15.3,15.34,2628000.0,15.33,15.35,15.3,15.34,2628000.0
2014-12-26 11:30:00,15.34,15.43,15.34,15.42,3890000.0,15.34,15.43,15.34,15.42,3890000.0
2014-12-26 12:00:00,15.42,15.44,15.39,15.43,1894000.0,15.42,15.44,15.39,15.43,1894000.0
2014-12-26 12:30:00,15.43,15.48,15.43,15.48,3426000.0,15.43,15.48,15.43,15.48,3426000.0
2014-12-26 13:00:00,15.48,15.49,15.46,15.48,2146000.0,15.48,15.49,15.46,15.48,2146000.0
2014-12-26 13:30:00,15.48,15.48,15.42,15.44,2464000.0,15.48,15.48,15.42,15.44,2464000.0
2014-12-26 14:00:00,15.43,15.45,15.43,15.45,1210000.0,15.43,15.45,15.43,15.45,1210000.0
2014-12-26 14:30:00,15.45,15.46,15.44,15.45,1258000.0,15.45,15.46,15.44,15.45,1258000.0
2014-12-26 15:00:00,15.45,15.54,15.44,15.54,4654000.0,15.45,15.54,15.44,15.54,4654000.0
2014-12-26 15:30:00,15.53,15.54,15.45,15.45,10172000.0,15.53,15.54,15.45,15.45,10172000.0
2014-12-29 09:30:00,15.39,15.52,15.33,15.51,7312000.0,15.39,15.52,15.33,15.51,7312000.0
2014-12-29 10:00:00,15.51,15.68,15.49,15.67,7404000.0,15.51,15.68,15.49,15.67,7404000.0
2014-12-29 10:30:00,15.67,15.69,15.65,15.66,4194000.0,15.67,15.69,15.65,15.66,4194000.0
2014-12-29 11:00:00,15.66,15.71,15.62,15.68,4318000.0,15.66,15.71,15.62,15.68,4318000.0
2014-12-29 11:30:00,15.68,15.71,15.67,15.69,2564000.0,15.68,15.71,15.67,15.69,2564000.0
2014-12-29 12:00:00,15.69,15.7,15.63,15.64,2534000.0,15.69,15.7,15.63,15.64,2534000.0
2014-12-29 12:30:00,15.63,15.66,15.58,15.58,2094000.0,15.63,15.66,15.58,15.58,2094000.0
2014-12-29 13:00:00,15.58,15.64,15.58,15.6,1552000.0,15.58,15.64,15.58,15.6,1552000.0
2014-12-29 13:30:00,15.6,15.61,15.55,15.57,3002000.0,15.6,15.61,15.55,15.57,3002000.0
2014-12-29 14:00:00,15.57,15.61,15.56,15.59,2410000.0,15.57,15.61,15.56,15.59,2410000.0
2014-12-29 14:30:00,15.59,15.63,15.58,15.63,2444000.0,15.59,15.63,15.58,15.63,2444000.0
2014-12-29 15:00:00,15.63,15.65,15.54,15.57,3304000.0,15.63,15.65,15.54,15.57,3304000.0
2014-12-29 15:30:00,15.57,15.61,15.56,15.6,4794000.0,15.57,15.61,15.56,15.6,4794000.0
2014-12-30 09:30:00,15.5,15.7,15.49,15.62,4622000.0,15.5,15.7,15.49,15.62,4622000.0
2014-12-30 10:00:00,15.6,15.65,15.52,15.52,4496000.0,15.6,15.65,15.52,15.52,4496000.0
2014-12-30 10:30:00,15.52,15.57,15.49,15.54,2676000.0,15.52,15.57,15.49,15.54,2676000.0
2014-12-30 11:00:00,15.54,15.57,15.51,15.57,1920000.0,15.54,15.57,15.51,15.57,1920000.0
2014-12-30 11:30:00,15.57,15.57,15.52,15.53,2106000.0,15.57,15.57,15.52,15.53,2106000.0
2014-12-30 12:00:00,15.53,15.55,15.51,15.53,1336000.0,15.53,15.55,15.51,15.53,1336000.0
2014-12-30 12:30:00,15.53,15.54,15.5,15.52,1348000.0,15.53,15.54,15.5,15.52,1348000.0
2014-12-30 13:00:00,15.52,15.53,15.5,15.5,1226000.0,15.52,15.53,15.5,15.5,1226000.0
2014-12-30 13:30:00,15.5,15.53,15.49,15.5,1802000.0,15.5,15.53,15.49,15.5,1802000.0
2014-12-30 14:00:00,15.5,15.51,15.47,15.48,1848000.0,15.5,15.51,15.47,15.48,1848000.0
2014-12-30 14:30:00,15.49,15.55,15.48,15.53,1234000.0,15.49,15.55,15.48,15.53,1234000.0
2014-12-30 15:00:00,15.54,15.56,15.52,15.53,1750000.0,15.54,15.56,15.52,15.53,1750000.0
2014-12-30 15:30:00,15.53,15.55,15.51,15.52,3804000.0,15.53,15.55,15.51,15.52,3804000.0
2014-12-31 09:30:00,15.61,15.65,15.53,15.55,3240000.0,15.61,15.65,15.53,15.55,3240000.0
2014-12-31 10:00:00,15.54,15.64,15.54,15.63,3076000.0,15.54,15.64,15.54,15.63,3076000.0
2014-12-31 10:30:00,15.63,15.65,15.61,15.64,2390000.0,15.63,15.65,15.61,15.64,2390000.0
2014-12-31 11:00:00,15.65,15.65,15.58,15.6,2338000.0,15.65,15.65,15.58,15.6,2338000.0
2014-12-31 11:30:00,15.6,15.64,15.57,15.63,1614000.0,15.6,15.64,15.57,15.63,1614000.0
2014-12-31 12:00:00,15.63,15.65,15.55,15.6,1672000.0,15.63,15.65,15.55,15.6,1672000.0
2014-12-31 12:30:00,15.59,15.59,15.54,15.55,1568000.0,15.59,15.59,15.54,15.55,1568000.0
2014-12-31 13:00:00,15.55,15.6,15.54,15.6,1512000.0,15.55,15.6,15.54,15.6,1512000.0
2014-12-31 13:30:00,15.6,15.64,15.59,15.6,1450000.0,15.6,15.64,15.59,15.6,1450000.0
2014-12-31 14:00:00,15.6,15.6,15.52,15.56,1852000.0,15.6,15.6,15.52,15.56,1852000.0
2014-12-31 14:30:00,15.56,15.58,15.52,15.56,2432000.0,15.56,15.58,15.52,15.56,2432000.0
2014-12-31 15:00:00,15.56,15.59,15.53,15.58,1678000.0,15.56,15.59,15.53,15.58,1678000.0
2014-12-31 15:30:00,15.58,15.59,15.5,15.52,5744000.0,15.58,15.59,15.5,15.52,5744000.0
2015-01-02 09:30:00,15.63,15.74,15.61,15.68,7916000.0,15.63,15.74,15.61,15.68,7916000.0
2015-01-02 10:00:00,15.66,15.68,15.56,15.57,4914000.0,15.66,15.68,15.56,15.57,4914000.0
2015-01-02 10:30:00,15.56,15.57,15.43,15.45,5050000.0,15.56,15.57,15.43,15.45,5050000.0
2015-01-02 11:00:00,15.44,15.44,15.35,15.4,4886000.0,15.44,15.44,15.35,15.4,4886000.0
2015-01-02 11:30:00,15.4,15.51,15.39,15.49,3458000.0,15.4,15.51,15.39,15.49,3458000.0
2015-01-02 12:00:00,15.49,15.5,15.41,15.42,2328000.0,15.49,15.5,15.41,15.42,2328000.0
2015-01-02 12:30:00,15.42,15.45,15.4,15.42,1790000.0,15.42,15.45,15.4,15.42,1790000.0
2015-01-02 13:00:00,15.42,15.42,15.38,15.4,1530000.0,15.42,15.42,15.38,15.4,1530000.0
2015-01-02 13:30:00,15.4,15.42,15.36,15.42,1560000.0,15.4,15.42,15.36,15.42,1560000.0
2015-01-02 14:00:00,15.41,15.43,15.39,15.4,1562000.0,15.41,15.43,15.39,15.4,1562000.0
2015-01-02 14:30:00,15.39,15.43,15.39,15.4,2128000.0,15.39,15.43,15.39,15.4,2128000.0
2015-01-02 15:00:00,15.4,15.43,15.37,15.42,2040000.0,15.4,15.43,15.37,15.42,2040000.0
2015-01-02 15:30:00,15.42,15.47,15.41,15.43,4620000.0,15.42,15.47,15.41,15.43,4620000.0
2015-01-05 09:30:00,15.35,15.42,15.16,15.19,6220000.0,15.35,15.42,15.16,15.19,6220000.0
2015-01-05 10:00:00,15.18,15.27,15.16,15.26,3810000.0,15.18,15.27,15.16,15.26,3810000.0
2015-01-05 10:30:00,15.26,15.27,15.14,15.16,3698000.0,15.26,15.27,15.14,15.16,3698000.0
2015-01-05 11:00:00,15.16,15.22,15.14,15.16,3172000.0,15.16,15.22,15.14,15.16,3172000.0
2015-01-05 11:30:00,15.17,15.19,15.14,15.15,1668000.0,15.17,15.19,15.14,15.15,1668000.0
2015-01-05 12:00:00,15.15,15.17,15.1,15.11,2054000.0,15.15,15.17,15.1,15.11,2054000.0
2015-01-05 12:30:00,15.11,15.13,15.06,15.08,2330000.0,15.11,15.13,15.06,15.08,2330000.0
2015-01-05 13:00:00,15.08,15.1,15.05,15.06,2386000.0,15.08,15.1,15.05,15.06,2386000.0
2015-01-05 13:30:00,15.06,15.16,15.05,15.15,2606000.0,15.06,15.16,15.05,15.15,2606000.0
2015-01-05 14:00:00,15.15,15.15,15.09,15.1,1682000.0,15.15,15.15,15.09,15.1,1682000.0
2015-01-05 14:30:00,15.09,15.1,15.04,15.08,2688000.0,15.09,15.1,15.04,15.08,2688000.0
2015-01-05 15:00:00,15.08,15.13,15.06,15.11,2552000.0,15.08,15.13,15.06,15.11,2552000.0
2015-01-05 15:30:00,15.11,15.15,15.08,15.11,5732000.0,15.11,15.15,15.08,15.11,5732000.0
2015-01-06 09:30:00,15.11,15.15,14.96,14.99,5930000.0,15.11,15.15,14.96,14.99,5930000.0
2015-01-06 10:00:00,15.0,15.12,14.99,15.04,4246000.0,15.0,15.12,14.99,15.04,4246000.0
2015-01-06 10:30:00,15.04,15.04,14.91,14.94,4662000.0,15.04,15.04,14.91,14.94,4662000.0
2015-01-06 11:00:00,14.93,14.95,14.82,14.82,3974000.0,14.93,14.95,14.82,14.82,3974000.0
2015-01-06 11:30:00,14.82,14.83,14.71,14.8,5272000.0,14.82,14.83,14.71,14.8,5272000.0
2015-01-06 12:00:00,14.8,14.8,14.71,14.74,3670000.0,14.8,14.8,14.71,14.74,3670000.0
2015-01-06 12:30:00,14.73,14.8,14.73,14.79,2156000.0,14.73,14.8,14.73,14.79,2156000.0
2015-01-06 13:00:00,14.79,14.79,14.63,14.68,2974000.0,14.79,14.79,14.63,14.68,2974000.0
2015-01-06 13:30:00,14.67,14.72,14.62,14.71,3176000.0,14.67,14.72,14.62,14.71,3176000.0
2015-01-06 14:00:00,14.72,14.82,14.71,14.82,4328000.0,14.72,14.82,14.71,14.82,4328000.0
2015-01-06 14:30:00,14.82,14.91,14.82,14.86,4206000.0,14.82,14.91,14.82,14.86,4206000.0
2015-01-06 15:00:00,14.86,14.94,14.83,14.91,3626000.0,14.86,14.94,14.83,14.91,3626000.0
2015-01-06 15:30:00,14.91,14.92,14.76,14.76,6874000.0,14.91,14.92,14.76,14.76,6874000.0
2015-01-07 09:30:00,14.88,14.99,14.77,14.98,8380000.0,14.88,14.99,14.77,14.98,8380000.0
2015-01-07 10:00:00,14.99,15.0,14.91,14.95,5478000.0,14.99,15.0,14.91,14.95,5478000.0
2015-01-07 10:30:00,14.96,15.04,14.91,15.01,3706000.0,14.96,15.04,14.91,15.01,3706000.0
2015-01-07 11:00:00,15.01,15.04,14.93,14.95,2376000.0,15.01,15.04,14.93,14.95,2376000.0
2015-01-07 11:30:00,14.95,15.02,14.95,15.0,1602000.0,14.95,15.02,14.95,15.0,1602000.0
2015-01-07 12:00:00,15.0,15.06,14.99,15.02,3150000.0,15.0,15.06,14.99,15.02,3150000.0
2015-01-07 12:30:00,15.03,15.03,14.94,14.94,1994000.0,15.03,15.03,14.94,14.94,1994000.0
2015-01-07 13:00:00,14.95,14.99,14.85,14.89,2946000.0,14.95,14.99,14.85,14.89,2946000.0
2015-01-07 13:30:00,14.89,14.94,14.89,14.94,1754000.0,14.89,14.94,14.89,14.94,1754000.0
2015-01-07 14:00:00,14.94,14.96,14.86,14.89,1638000.0,14.94,14.96,14.86,14.89,1638000.0
2015-01-07 14:30:00,14.89,14.91,14.84,14.85,1352000.0,14.89,14.91,14.84,14.85,1352000.0
2015-01-07 15:00:00,14.85,14.91,14.85,14.88,1890000.0,14.85,14.91,14.85,14.88,1890000.0
2015-01-07 15:30:00,14.88,14.93,14.88,14.92,4308000.0,14.88,14.93,14.88,14.92,4308000.0
2015-01-08 09:30:00,15.02,15.03,14.81,14.87,6684000.0,15.02,15.03,14.81,14.87,6684000.0
2015-01-08 10:00:00,14.86,15.0,14.85,14.99,5808000.0,14.86,15.0,14.85,14.99,5808000.0
2015-01-08 10:30:00,14.99,15.09,14.98,15.09,4696000.0,14.99,15.09,14.98,15.09,4696000.0
2015-01-08 11:00:00,15.09,15.12,15.02,15.02,2770000.0,15.09,15.12,15.02,15.02,2770000.0
2015-01-08 11:30:00,15.02,15.1,15.02,15.05,1882000.0,15.02,15.1,15.02,15.05,1882000.0
2015-01-08 12:00:00,15.05,15.08,15.02,15.07,1778000.0,15.05,15.08,15.02,15.07,1778000.0
2015-01-08 12:30:00,15.07,15.13,15.07,15.11,2316000.0,15.07,15.13,15.07,15.11,2316000.0
2015-01-08 13:00:00,15.11,15.16,15.11,15.13,1568000.0,15.11,15.16,15.11,15.13,1568000.0
2015-01-08 13:30:00,15.13,15.15,15.09,15.1,1672000.0,15.13,15.15,15.09,15.1,1672000.0
2015-01-08 14:00:00,15.1,15.1,15.05,15.06,2488000.0,15.1,15.1,15.05,15.06,2488000.0
2015-01-08 14:30:00,15.06,15.07,15.03,15.03,2348000.0,15.06,15.07,15.03,15.03,2348000.0
2015-01-08 15:00:00,15.03,15.04,15.0,15.0,3248000.0,15.03,15.04,15.0,15.0,3248000.0
2015-01-08 15:30:00,15.0,15.05,14.99,15.02,9934000.0,15.0,15.05,14.99,15.02,9934000.0
2015-01-09 09:30:00,15.07,15.14,15.01,15.05,6344000.0,15.07,15.14,15.01,15.05,6344000.0
2015-01-09 10:00:00,15.04,15.12,15.04,15.04,2876000.0,15.04,15.12,15.04,15.04,2876000.0
2015-01-09 10:30:00,15.04,15.07,14.93,14.95,3510000.0,15.04,15.07,14.93,14.95,3510000.0
2015-01-09 11:00:00,14.94,14.95,14.86,14.9,2952000.0,14.94,14.95,14.86,14.9,2952000.0
2015-01-09 11:30:00,14.89,14.98,14.87,14.98,1576000.0,14.89,14.98,14.87,14.98,1576000.0
2015-01-09 12:00:00,14.97,15.0,14.95,14.98,1970000.0,14.97,15.0,14.95,14.98,1970000.0
2015-01-09 12:30:00,14.98,14.99,14.94,14.95,1688000.0,14.98,14.99,14.94,14.95,1688000.0
2015-01-09 13:00:00,14.94,14.95,14.91,14.94,1852000.0,14.94,14.95,14.91,14.94,1852000.0
2015-01-09 13:30:00,14.94,14.96,14.91,14.91,1766000.0,14.94,14.96,14.91,14.91,1766000.0
2015-01-09 14:00:00,14.91,14.93,14.88,14.92,1808000.0,14.91,14.93,14.88,14.92,1808000.0
2015-01-09 14:30:00,14.91,14.93,14.88,14.88,2700000.0,14.91,14.93,14.88,14.88,2700000.0
2015-01-09 15:00:00,14.88,14.93,14.88,14.89,3072000.0,14.88,14.93,14.88,14.89,3072000.0
2015-01-09 15:30:00,14.89,14.9,14.83,14.85,8000000.0,14.89,14.9,14.83,14.85,8000000.0
2015-01-12 09:30:00,14.88,14.93,14.46,14.52,9800000.0,14.88,14.93,14.46,14.52,9800000.0
2015-01-12 10:00:00,14.52,14.64,14.5,14.58,6700000.0,14.52,14.64,14.5,14.58,6700000.0
2015-01-12 10:30:00,14.57,14.68,14.57,14.66,4050000.0,14.57,14.68,14.57,14.66,4050000.0
2015-01-12 11:00:00,14.66,14.68,14.58,14.58,3548000.0,14.66,14.68,14.58,14.58,3548000.0
2015-01-12 11:30:00,14.58,14.6,14.51,14.53,2724000.0,14.58,14.6,14.51,14.53,2724000.0
2015-01-12 12:00:00,14.53,14.58,14.53,14.56,2416000.0,14.53,14.58,14.53,14.56,2416000.0
2015-01-12 12:30:00,14.57,14.62,14.57,14.6,2324000.0,14.57,14.62,14.57,14.6,2324000.0
2015-01-12 13:00:00,14.59,14.6,14.55,14.56,1672000.0,14.59,14.6,14.55,14.56,1672000.0
2015-01-12 13:30:00,14.56,14.61,14.56,14.57,2202000.0,14.56,14.61,14.56,14.57,2202000.0
2015-01-12 14:00:00,14.57,14.61,14.55,14.56,1912000.0,14.57,14.61,14.55,14.56,1912000.0
2015-01-12 14:30:00,14.56,14.57,14.52,14.54,2934000.0,14.56,14.57,14.52,14.54,2934000.0
2015-01-12 15:00:00,14.54,14.54,14.5,14.52,3410000.0,14.54,14.54,14.5,14.52,3410000.0
2015-01-12 15:30:00,14.52,14.6,14.51,14.57,8302000.0,14.52,14.6,14.51,14.57,8302000.0
2015-01-13 09:30:00,14.89,14.94,14.83,14.89,11842000.0,14.89,14.94,14.83,14.89,11842000.0
2015-01-13 10:00:00,14.88,15.03,14.87,15.0,8204000.0,14.88,15.03,14.87,15.0,8204000.0
2015-01-13 10:30:00,15.01,15.07,14.96,15.07,6618000.0,15.01,15.07,14.96,15.07,6618000.0
2015-01-13 11:00:00,15.07,15.08,14.99,15.06,4140000.0,15.07,15.08,14.99,15.06,4140000.0
2015-01-13 11:30:00,15.06,15.07,14.99,15.0,3046000.0,15.06,15.07,14.99,15.0,3046000.0
2015-01-13 12:00:00,15.0,15.01,14.93,14.93,3006000.0,15.0,15.01,14.93,14.93,3006000.0
2015-01-13 12:30:00,14.94,14.98,14.9,14.94,2630000.0,14.94,14.98,14.9,14.94,2630000.0
2015-01-13 13:00:00,14.94,14.98,14.84,14.87,2398000.0,14.94,14.98,14.84,14.87,2398000.0
2015-01-13 13:30:00,14.86,14.86,14.74,14.78,4944000.0,14.86,14.86,14.74,14.78,4944000.0
2015-01-13 14:00:00,14.78,14.78,14.66,14.74,3620000.0,14.78,14.78,14.66,14.74,3620000.0
2015-01-13 14:30:00,14.75,14.79,14.7,14.7,3990000.0,14.75,14.79,14.7,14.7,3990000.0
2015-01-13 15:00:00,14.7,14.75,14.68,14.69,3264000.0,14.7,14.75,14.68,14.69,3264000.0
2015-01-13 15:30:00,14.68,14.79,14.68,14.74,6858000.0,14.68,14.79,14.68,14.74,6858000.0
2015-01-14 09:30:00,14.63,14.8,14.53,14.55,9728000.0,14.63,14.8,14.53,14.55,9728000.0
2015-01-14 10:00:00,14.56,14.58,14.33,14.38,14672000.0,14.56,14.58,14.33,14.38,14672000.0
2015-01-14 10:30:00,14.38,14.45,14.37,14.4,9776000.0,14.38,14.45,14.37,14.4,9776000.0
2015-01-14 11:00:00,14.4,14.41,14.34,14.38,5436000.0,14.4,14.41,14.34,14.38,5436000.0
2015-01-14 11:30:00,14.37,14.43,14.33,14.41,4490000.0,14.37,14.43,14.33,14.41,4490000.0
2015-01-14 12:00:00,14.4,14.43,14.36,14.39,3642000.0,14.4,14.43,14.36,14.39,3642000.0
2015-01-14 12:30:00,14.39,14.45,14.38,14.43,3766000.0,14.39,14.45,14.38,14.43,3766000.0
2015-01-14 13:00:00,14.43,14.46,14.39,14.41,3858000.0,14.43,14.46,14.39,14.41,3858000.0
2015-01-14 13:30:00,14.42,14.44,14.39,14.43,3506000.0,14.42,14.44,14.39,14.43,3506000.0
2015-01-14 14:00:00,14.43,14.57,14.42,14.57,4846000.0,14.43,14.57,14.42,14.57,4846000.0
2015-01-14 14:30:00,14.57,14.65,14.54,14.58,7212000.0,14.57,14.65,14.54,14.58,7212000.0
2015-01-14 15:00:00,14.58,14.71,14.58,14.7,8242000.0,14.58,14.71,14.58,14.7,8242000.0
2015-01-14 15:30:00,14.7,14.72,14.61,14.66,9792000.0,14.7,14.72,14.61,14.66,9792000.0
2015-01-15 09:30:00,14.7,14.8,14.52,14.56,11016000.0,14.7,14.8,14.52,14.56,11016000.0
2015-01-15 10:00:00,14.55,14.61,14.5,14.53,5744000.0,14.55,14.61,14.5,14.53,5744000.0
2015-01-15 10:30:00,14.54,14.61,14.48,14.5,4722000.0,14.54,14.61,14.48,14.5,4722000.0
2015-01-15 11:00:00,14.5,14.52,14.46,14.49,2968000.0,14.5,14.52,14.46,14.49,2968000.0
2015-01-15 11:30:00,14.49,14.54,14.47,14.48,2956000.0,14.49,14.54,14.47,14.48,2956000.0
2015-01-15 12:00:00,14.48,14.51,14.46,14.48,1862000.0,14.48,14.51,14.46,14.48,1862000.0
2015-01-15 12:30:00,14.47,14.49,14.4,14.41,4264000.0,14.47,14.49,14.4,14.41,4264000.0
2015-01-15 13:00:00,14.41,14.47,14.41,14.41,3330000.0,14.41,14.47,14.41,14.41,3330000.0
2015-01-15 13:30:00,14.41,14.43,14.38,14.38,2994000.0,14.41,14.43,14.38,14.38,2994000.0
2015-01-15 14:00:00,14.39,14.43,14.37,14.37,3618000.0,14.39,14.43,14.37,14.37,3618000.0
2015-01-15 14:30:00,14.37,14.45,14.36,14.43,3704000.0,14.37,14.45,14.36,14.43,3704000.0
2015-01-15 15:00:00,14.43,14.44,14.37,14.41,3528000.0,14.43,14.44,14.37,14.41,3528000.0
2015-01-15 15:30:00,14.4,14.43,14.34,14.35,10278000.0,14.4,14.43,14.34,14.35,10278000.0
2015-01-16 09:30:00,14.31,14.49,14.26,14.39,10376000.0,14.31,14.49,14.26,14.39,10376000.0
2015-01-16 10:00:00,14.4,14.45,14.36,14.42,4648000.0,14.4,14.45,14.36,14.42,4648000.0
2015-01-16 10:30:00,14.42,14.48,14.38,14.45,3236000.0,14.42,14.48,14.38,14.45,3236000.0
2015-01-16 11:00:00,14.44,14.48,14.4,14.41,2610000.0,14.44,14.48,14.4,14.41,2610000.0
2015-01-16 11:30:00,14.41,14.44,14.37,14.38,1680000.0,14.41,14.44,14.37,14.38,1680000.0
2015-01-16 12:00:00,14.38,14.4,14.35,14.36,2468000.0,14.38,14.4,14.35,14.36,2468000.0
2015-01-16 12:30:00,14.37,14.46,14.36,14.44,2386000.0,14.37,14.46,14.36,14.44,2386000.0
2015-01-16 13:00:00,14.44,14.46,14.39,14.4,2082000.0,14.44,14.46,14.39,14.4,2082000.0
2015-01-16 13:30:00,14.41,14.48,14.39,14.46,2202000.0,14.41,14.48,14.39,14.46,2202000.0
2015-01-16 14:00:00,14.46,14.47,14.4,14.42,2644000.0,14.46,14.47,14.4,14.42,2644000.0
2015-01-16 14:30:00,14.41,14.43,14.39,14.42,2344000.0,14.41,14.43,14.39,14.42,2344000.0
2015-01-16 15:00:00,14.42,14.43,14.4,14.42,2846000.0,14.42,14.43,14.4,14.42,2846000.0
2015-01-16 15:30:00,14.42,14.54,14.41,14.51,13762000.0,14.42,14.54,14.41,14.51,13762000.0
2015-01-20 09:30:00,14.63,14.67,14.46,14.48,8948000.0,14.63,14.67,14.46,14.48,8948000.0
2015-01-20 10:00:00,14.48,14.52,14.44,14.47,4796000.0,14.48,14.52,14.44,14.47,4796000.0
2015-01-20 10:30:00,14.47,14.49,14.41,14.43,3930000.0,14.47,14.49,14.41,14.43,3930000.0
2015-01-20 11:00:00,14.43,14.43,14.38,14.4,4906000.0,14.43,14.43,14.38,14.4,4906000.0
2015-01-20 11:30:00,14.4,14.41,14.32,14.36,3888000.0,14.4,14.41,14.32,14.36,3888000.0
2015-01-20 12:00:00,14.36,14.41,14.35,14.41,2532000.0,14.36,14.41,14.35,14.41,2532000.0
2015-01-20 12:30:00,14.41,14.45,14.37,14.44,2104000.0,14.41,14.45,14.37,14.44,2104000.0
2015-01-20 13:00:00,14.43,14.47,14.39,14.46,1388000.0,14.43,14.47,14.39,14.46,1388000.0
2015-01-20 13:30:00,14.46,14.47,14.43,14.44,1540000.0,14.46,14.47,14.43,14.44,1540000.0
2015-01-20 14:00:00,14.44,14.46,14.42,14.43,2246000.0,14.44,14.46,14.42,14.43,2246000.0
2015-01-20 14:30:00,14.43,14.52,14.42,14.52,3084000.0,14.43,14.52,14.42,14.52,3084000.0
2015-01-20 15:00:00,14.52,14.52,14.48,14.49,2624000.0,14.52,14.52,14.48,14.49,2624000.0
2015-01-20 15:30:00,14.49,14.5,14.46,14.48,5932000.0,14.49,14.5,14.46,14.48,5932000.0
2015-01-21 09:30:00,14.48,14.59,14.36,14.56,10934000.0,14.48,14.59,14.36,14.56,10934000.0
2015-01-21 10:00:00,14.57,14.68,14.56,14.58,7038000.0,14.57,14.68,14.56,14.58,7038000.0
2015-01-21 10:30:00,14.6,15.21,14.52,15.11,38474000.0,14.6,15.21,14.52,15.11,38474000.0
2015-01-21 11:00:00,15.12,15.3,14.78,14.88,66286000.0,15.12,15.3,14.78,14.88,66286000.0
2015-01-21 11:30:00,14.89,14.93,14.81,14.86,10282000.0,14.89,14.93,14.81,14.86,10282000.0
2015-01-21 12:00:00,14.86,14.95,14.78,14.92,5638000.0,14.86,14.95,14.78,14.92,5638000.0
2015-01-21 12:30:00,14.92,14.94,14.81,14.83,3690000.0,14.92,14.94,14.81,14.83,3690000.0
2015-01-21 13:00:00,14.83,14.93,14.82,14.89,3900000.0,14.83,14.93,14.82,14.89,3900000.0
2015-01-21 13:30:00,14.88,14.89,14.8,14.83,4286000.0,14.88,14.89,14.8,14.83,4286000.0
2015-01-21 14:00:00,14.83,14.89,14.8,14.83,5488000.0,14.83,14.89,14.8,14.83,5488000.0
2015-01-21 14:30:00,14.83,14.87,14.8,14.85,2678000.0,14.83,14.87,14.8,14.85,2678000.0
2015-01-21 15:00:00,14.86,14.94,14.84,14.88,3606000.0,14.86,14.94,14.84,14.88,3606000.0
2015-01-21 15:30:00,14.88,14.94,14.86,14.86,10660000.0,14.88,14.94,14.86,14.86,10660000.0
2015-01-22 09:30:00,15.08,15.19,15.0,15.13,13938000.0,15.08,15.19,15.0,15.13,13938000.0
2015-01-22 10:00:00,15.12,15.32,15.11,15.25,10784000.0,15.12,15.32,15.11,15.25,10784000.0
2015-01-22 10:30:00,15.25,15.42,15.25,15.42,9716000.0,15.25,15.42,15.25,15.42,9716000.0
2015-01-22 11:00:00,15.42,15.47,15.33,15.44,6146000.0,15.42,15.47,15.33,15.44,6146000.0
2015-01-22 11:30:00,15.45,15.46,15.37,15.4,5984000.0,15.45,15.46,15.37,15.4,5984000.0
2015-01-22 12:00:00,15.4,15.47,15.39,15.46,3692000.0,15.4,15.47,15.39,15.46,3692000.0
2015-01-22 12:30:00,15.46,15.48,15.43,15.44,3244000.0,15.46,15.48,15.43,15.44,3244000.0
2015-01-22 13:00:00,15.44,15.47,15.38,15.4,2740000.0,15.44,15.47,15.38,15.4,2740000.0
2015-01-22 13:30:00,15.4,15.44,15.38,15.4,2948000.0,15.4,15.44,15.38,15.4,2948000.0
2015-01-22 14:00:00,15.4,15.48,15.4,15.47,4206000.0,15.4,15.48,15.4,15.47,4206000.0
2015-01-22 14:30:00,15.47,15.55,15.46,15.54,8034000.0,15.47,15.55,15.46,15.54,8034000.0
2015-01-22 15:00:00,15.54,15.61,15.53,15.58,7196000.0,15.54,15.61,15.53,15.58,7196000.0
2015-01-22 15:30:00,15.58,15.58,15.5,15.52,8352000.0,15.58,15.58,15.5,15.52,8352000.0
2015-01-23 09:30:00,15.4,15.58,15.39,15.57,10494000.0,15.4,15.58,15.39,15.57,10494000.0
2015-01-23 10:00:00,15.57,15.74,15.57,15.6,8830000.0,15.57,15.74,15.57,15.6,8830000.0
2015-01-23 10:30:00,15.61,15.72,15.59,15.71,6696000.0,15.61,15.72,15.59,15.71,6696000.0
2015-01-23 11:00:00,15.7,15.71,15.63,15.64,3304000.0,15.7,15.71,15.63,15.64,3304000.0
2015-01-23 11:30:00,15.64,15.69,15.64,15.67,2980000.0,15.64,15.69,15.64,15.67,2980000.0
2015-01-23 12:00:00,15.67,15.8,15.66,15.76,6910000.0,15.67,15.8,15.66,15.76,6910000.0
2015-01-23 12:30:00,15.76,15.85,15.76,15.77,6566000.0,15.76,15.85,15.76,15.77,6566000.0
2015-01-23 13:00:00,15.77,15.77,15.7,15.71,4618000.0,15.77,15.77,15.7,15.71,4618000.0
2015-01-23 13:30:00,15.71,15.76,15.71,15.74,1932000.0,15.71,15.76,15.71,15.74,1932000.0
2015-01-23 14:00:00,15.74,15.74,15.69,15.69,2618000.0,15.74,15.74,15.69,15.69,2618000.0
2015-01-23 14:30:00,15.69,15.7,15.67,15.68,3218000.0,15.69,15.7,15.67,15.68,3218000.0
2015-01-23 15:00:00,15.68,15.68,15.62,15.63,4070000.0,15.68,15.68,15.62,15.63,4070000.0
2015-01-23 15:30:00,15.63,15.63,15.59,15.62,7702000.0,15.63,15.63,15.59,15.62,7702000.0
2015-01-26 09:30:00,15.59,15.65,15.46,15.51,10540000.0,15.59,15.65,15.46,15.51,10540000.0
2015-01-26 10:00:00,15.52,15.58,15.48,15.53,4644000.0,15.52,15.58,15.48,15.53,4644000.0
2015-01-26 10:30:00,15.53,15.54,15.48,15.53,3710000.0,15.53,15.54,15.48,15.53,3710000.0
2015-01-26 11:00:00,15.53,15.53,15.41,15.43,4254000.0,15.53,15.53,15.41,15.43,4254000.0
2015-01-26 11:30:00,15.43,15.44,15.38,15.42,5500000.0,15.43,15.44,15.38,15.42,5500000.0
2015-01-26 12:00:00,15.42,15.47,15.41,15.46,3158000.0,15.42,15.47,15.41,15.46,3158000.0
2015-01-26 12:30:00,15.47,15.5,15.43,15.44,2144000.0,15.47,15.5,15.43,15.44,2144000.0
2015-01-26 13:00:00,15.44,15.49,15.43,15.48,1276000.0,15.44,15.49,15.43,15.48,1276000.0
2015-01-26 13:30:00,15.48,15.53,15.47,15.5,1810000.0,15.48,15.53,15.47,15.5,1810000.0
2015-01-26 14:00:00,15.51,15.52,15.47,15.5,1722000.0,15.51,15.52,15.47,15.5,1722000.0
2015-01-26 14:30:00,15.5,15.51,15.44,15.46,2970000.0,15.5,15.51,15.44,15.46,2970000.0
2015-01-26 15:00:00,15.46,15.49,15.43,15.45,3572000.0,15.46,15.49,15.43,15.45,3572000.0
2015-01-26 15:30:00,15.45,15.5,15.44,15.48,6146000.0,15.45,15.5,15.44,15.48,6146000.0
2015-01-27 09:30:00,15.32,15.32,15.2,15.22,6980000.0,15.32,15.32,15.2,15.22,6980000.0
2015-01-27 10:00:00,15.23,15.27,15.15,15.19,4714000.0,15.23,15.27,15.15,15.19,4714000.0
2015-01-27 10:30:00,15.19,15.22,15.13,15.21,5526000.0,15.19,15.22,15.13,15.21,5526000.0
2015-01-27 11:00:00,15.21,15.32,15.18,15.31,4024000.0,15.21,15.32,15.18,15.31,4024000.0
2015-01-27 11:30:00,15.32,15.36,15.29,15.29,2458000.0,15.32,15.36,15.29,15.29,2458000.0
2015-01-27 12:00:00,15.29,15.31,15.26,15.31,1500000.0,15.29,15.31,15.26,15.31,1500000.0
2015-01-27 12:30:00,15.31,15.37,15.29,15.34,2578000.0,15.31,15.37,15.29,15.34,2578000.0
2015-01-27 13:00:00,15.34,15.39,15.33,15.37,1686000.0,15.34,15.39,15.33,15.37,1686000.0
2015-01-27 13:30:00,15.38,15.5,15.36,15.43,3532000.0,15.38,15.5,15.36,15.43,3532000.0
2015-01-27 14:00:00,15.43,15.49,15.43,15.47,1766000.0,15.43,15.49,15.43,15.47,1766000.0
2015-01-27 14:30:00,15.47,15.51,15.44,15.45,2562000.0,15.47,15.51,15.44,15.45,2562000.0
2015-01-27 15:00:00,15.45,15.47,15.37,15.37,3090000.0,15.45,15.47,15.37,15.37,3090000.0
2015-01-27 15:30:00,15.37,15.4,15.33,15.34,4750000.0,15.37,15.4,15.33,15.34,4750000.0
2015-01-28 09:30:00,15.49,15.58,15.28,15.28,7022000.0,15.49,15.58,15.28,15.28,7022000.0
2015-01-28 10:00:00,15.28,15.42,15.27,15.37,4158000.0,15.28,15.42,15.27,15.37,4158000.0
2015-01-28 10:30:00,15.37,15.38,15.2,15.25,5322000.0,15.37,15.38,15.2,15.25,5322000.0
2015-01-28 11:00:00,15.25,15.31,15.22,15.26,2626000.0,15.25,15.31,15.22,15.26,2626000.0
2015-01-28 11:30:00,15.26,15.3,15.23,15.25,1892000.0,15.26,15.3,15.23,15.25,1892000.0
2015-01-28 12:00:00,15.26,15.41,15.26,15.39,3008000.0,15.26,15.41,15.26,15.39,3008000.0
2015-01-28 12:30:00,15.39,15.39,15.33,15.36,1668000.0,15.39,15.39,15.33,15.36,1668000.0
2015-01-28 13:00:00,15.36,15.37,15.31,15.33,2472000.0,15.36,15.37,15.31,15.33,2472000.0
2015-01-28 13:30:00,15.33,15.38,15.33,15.34,2146000.0,15.33,15.38,15.33,15.34,2146000.0
2015-01-28 14:00:00,15.34,15.41,15.26,15.27,2388000.0,15.34,15.41,15.26,15.27,2388000.0
2015-01-28 14:30:00,15.27,15.34,15.24,15.34,3170000.0,15.27,15.34,15.24,15.34,3170000.0
2015-01-28 15:00:00,15.34,15.37,15.25,15.28,3950000.0,15.34,15.37,15.25,15.28,3950000.0
2015-01-28 15:30:00,15.28,15.28,15.19,15.2,7532000.0,15.28,15.28,15.19,15.2,7532000.0
2015-01-29 09:30:00,15.23,15.3,15.05,15.12,9848000.0,15.23,15.3,15.05,15.12,9848000.0
2015-01-29 10:00:00,15.12,15.16,15.03,15.16,5430000.0,15.12,15.16,15.03,15.16,5430000.0
2015-01-29 10:30:00,15.16,15.18,14.97,15.07,5240000.0,15.16,15.18,14.97,15.07,5240000.0
2015-01-29 11:00:00,15.07,15.15,15.04,15.12,2960000.0,15.07,15.15,15.04,15.12,2960000.0
2015-01-29 11:30:00,15.13,15.22,15.12,15.14,3152000.0,15.13,15.22,15.12,15.14,3152000.0
2015-01-29 12:00:00,15.13,15.24,15.13,15.21,3552000.0,15.13,15.24,15.13,15.21,3552000.0
2015-01-29 12:30:00,15.21,15.24,15.19,15.23,3040000.0,15.21,15.24,15.19,15.23,3040000.0
2015-01-29 13:00:00,15.24,15.32,15.23,15.28,4110000.0,15.24,15.32,15.23,15.28,4110000.0
2015-01-29 13:30:00,15.27,15.31,15.24,15.28,3948000.0,15.27,15.31,15.24,15.28,3948000.0
2015-01-29 14:00:00,15.28,15.4,15.26,15.39,6400000.0,15.28,15.4,15.26,15.39,6400000.0
2015-01-29 14:30:00,15.4,15.45,15.4,15.42,7644000.0,15.4,15.45,15.4,15.42,7644000.0
2015-01-29 15:00:00,15.41,15.62,15.41,15.6,14796000.0,15.41,15.62,15.41,15.6,14796000.0
2015-01-29 15:30:00,15.6,15.64,15.56,15.59,20416000.0,15.6,15.64,15.56,15.59,20416000.0
2015-01-30 09:30:00,17.32,17.51,17.23,17.28,91234000.0,17.32,17.51,17.23,17.28,91234000.0
2015-01-30 10:00:00,17.29,17.32,17.13,17.15,34808000.0,17.29,17.32,17.13,17.15,34808000.0
2015-01-30 10:30:00,17.15,17.46,17.04,17.41,43402000.0,17.15,17.46,17.04,17.41,43402000.0
2015-01-30 11:00:00,17.42,17.47,17.29,17.38,21346000.0,17.42,17.47,17.29,17.38,21346000.0
2015-01-30 11:30:00,17.38,17.62,17.37,17.61,28468000.0,17.38,17.62,17.37,17.61,28468000.0
2015-01-30 12:00:00,17.61,17.7,17.57,17.69,18842000.0,17.61,17.7,17.57,17.69,18842000.0
2015-01-30 12:30:00,17.69,17.72,17.64,17.69,18292000.0,17.69,17.72,17.64,17.69,18292000.0
2015-01-30 13:00:00,17.7,17.82,17.68,17.76,19368000.0,17.7,17.82,17.68,17.76,19368000.0
2015-01-30 13:30:00,17.75,17.93,17.7,17.89,19942000.0,17.75,17.93,17.7,17.89,19942000.0
2015-01-30 14:00:00,17.89,17.98,17.87,17.93,17682000.0,17.89,17.98,17.87,17.93,17682000.0
2015-01-30 14:30:00,17.94,17.94,17.76,17.83,12864000.0,17.94,17.94,17.76,17.83,12864000.0
2015-01-30 15:00:00,17.83,17.86,17.75,17.84,15986000.0,17.83,17.86,17.75,17.84,15986000.0
2015-01-30 15:30:00,17.84,17.89,17.72,17.73,31910000.0,17.84,17.89,17.72,17.73,31910000.0
2015-02-02 09:30:00,17.5,17.75,17.5,17.59,26040000.0,17.5,17.75,17.5,17.59,26040000.0
2015-02-02 10:00:00,17.59,17.91,17.52,17.87,21822000.0,17.59,17.91,17.52,17.87,21822000.0
2015-02-02 10:30:00,17.87,18.06,17.79,17.98,21694000.0,17.87,18.06,17.79,17.98,21694000.0
2015-02-02 11:00:00,17.97,18.1,17.96,18.04,14014000.0,17.97,18.1,17.96,18.04,14014000.0
2015-02-02 11:30:00,18.04,18.2,18.03,18.04,14116000.0,18.04,18.2,18.03,18.04,14116000.0
2015-02-02 12:00:00,18.05,18.11,17.96,17.99,8992000.0,18.05,18.11,17.96,17.99,8992000.0
2015-02-02 12:30:00,17.99,18.04,17.95,17.97,4446000.0,17.99,18.04,17.95,17.97,4446000.0
2015-02-02 13:00:00,17.97,18.09,17.94,18.07,6476000.0,17.97,18.09,17.94,18.07,6476000.0
2015-02-02 13:30:00,18.07,18.1,17.98,18.05,6430000.0,18.07,18.1,17.98,18.05,6430000.0
2015-02-02 14:00:00,18.05,18.15,18.01,18.13,6294000.0,18.05,18.15,18.01,18.13,6294000.0
2015-02-02 14:30:00,18.14,18.14,18.0,18.05,7066000.0,18.14,18.14,18.0,18.05,7066000.0
2015-02-02 15:00:00,18.05,18.15,18.03,18.14,7140000.0,18.05,18.15,18.03,18.14,7140000.0
2015-02-02 15:30:00,18.15,18.25,18.13,18.23,19694000.0,18.15,18.25,18.13,18.23,19694000.0
2015-02-03 09:30:00,18.01,18.39,18.01,18.17,22694000.0,18.01,18.39,18.01,18.17,22694000.0
2015-02-03 10:00:00,18.17,18.32,18.15,18.27,12234000.0,18.17,18.32,18.15,18.27,12234000.0
2015-02-03 10:30:00,18.27,18.28,18.02,18.15,11782000.0,18.27,18.28,18.02,18.15,11782000.0
2015-02-03 11:00:00,18.15,18.26,18.11,18.21,5828000.0,18.15,18.26,18.11,18.21,5828000.0
2015-02-03 11:30:00,18.2,18.26,18.08,18.11,6226000.0,18.2,18.26,18.08,18.11,6226000.0
2015-02-03 12:00:00,18.11,18.23,18.08,18.19,4806000.0,18.11,18.23,18.08,18.19,4806000.0
2015-02-03 12:30:00,18.19,18.21,18.14,18.17,3508000.0,18.19,18.21,18.14,18.17,3508000.0
2015-02-03 13:00:00,18.17,18.19,18.11,18.13,3450000.0,18.17,18.19,18.11,18.13,3450000.0
2015-02-03 13:30:00,18.13,18.15,18.08,18.11,4000000.0,18.13,18.15,18.08,18.11,4000000.0
2015-02-03 14:00:00,18.12,18.14,18.06,18.09,3806000.0,18.12,18.14,18.06,18.09,3806000.0
2015-02-03 14:30:00,18.09,18.25,18.09,18.25,5238000.0,18.09,18.25,18.09,18.25,5238000.0
2015-02-03 15:00:00,18.25,18.25,18.17,18.2,4580000.0,18.25,18.25,18.17,18.2,4580000.0
2015-02-03 15:30:00,18.2,18.21,18.15,18.17,7642000.0,18.2,18.21,18.15,18.17,7642000.0
2015-02-04 09:30:00,17.92,18.28,17.91,18.26,11502000.0,17.92,18.28,17.91,18.26,11502000.0
2015-02-04 10:00:00,18.26,18.34,18.18,18.19,6414000.0,18.26,18.34,18.18,18.19,6414000.0
2015-02-04 10:30:00,18.18,18.31,18.16,18.3,4436000.0,18.18,18.31,18.16,18.3,4436000.0
2015-02-04 11:00:00,18.29,18.33,18.27,18.29,5182000.0,18.29,18.33,18.27,18.29,5182000.0
2015-02-04 11:30:00,18.3,18.36,18.29,18.3,4340000.0,18.3,18.36,18.29,18.3,4340000.0
2015-02-04 12:00:00,18.3,18.32,18.28,18.29,2640000.0,18.3,18.32,18.28,18.29,2640000.0
2015-02-04 12:30:00,18.29,18.33,18.28,18.31,2382000.0,18.29,18.33,18.28,18.31,2382000.0
2015-02-04 13:00:00,18.31,18.37,18.28,18.3,3612000.0,18.31,18.37,18.28,18.3,3612000.0
2015-02-04 13:30:00,18.3,18.34,18.29,18.31,3194000.0,18.3,18.34,18.29,18.31,3194000.0
2015-02-04 14:00:00,18.31,18.36,18.27,18.29,4056000.0,18.31,18.36,18.27,18.29,4056000.0
2015-02-04 14:30:00,18.29,18.36,18.29,18.33,3872000.0,18.29,18.36,18.29,18.33,3872000.0
2015-02-04 15:00:00,18.33,18.36,18.31,18.36,5100000.0,18.33,18.36,18.31,18.36,5100000.0
2015-02-04 15:30:00,18.37,18.38,18.2,18.23,9592000.0,18.37,18.38,18.2,18.23,9592000.0
2015-02-05 09:30:00,18.3,18.64,18.29,18.61,22412000.0,18.3,18.64,18.29,18.61,22412000.0
2015-02-05 10:00:00,18.62,18.69,18.59,18.67,12686000.0,18.62,18.69,18.59,18.67,12686000.0
2015-02-05 10:30:00,18.67,18.85,18.64,18.83,17596000.0,18.67,18.85,18.64,18.83,17596000.0
2015-02-05 11:00:00,18.84,18.86,18.76,18.84,9828000.0,18.84,18.86,18.76,18.84,9828000.0
2015-02-05 11:30:00,18.84,18.87,18.78,18.84,6290000.0,18.84,18.87,18.78,18.84,6290000.0
2015-02-05 12:00:00,18.83,18.89,18.78,18.81,5876000.0,18.83,18.89,18.78,18.81,5876000.0
2015-02-05 12:30:00,18.81,18.85,18.78,18.8,3890000.0,18.81,18.85,18.78,18.8,3890000.0
2015-02-05 13:00:00,18.8,18.82,18.76,18.79,3394000.0,18.8,18.82,18.76,18.79,3394000.0
2015-02-05 13:30:00,18.8,18.94,18.77,18.89,7090000.0,18.8,18.94,18.77,18.89,7090000.0
2015-02-05 14:00:00,18.89,18.93,18.88,18.88,4862000.0,18.89,18.93,18.88,18.88,4862000.0
2015-02-05 14:30:00,18.88,18.91,18.79,18.81,6642000.0,18.88,18.91,18.79,18.81,6642000.0
2015-02-05 15:00:00,18.81,18.83,18.72,18.74,8256000.0,18.81,18.83,18.72,18.74,8256000.0
2015-02-05 15:30:00,18.74,18.75,18.67,18.69,10928000.0,18.74,18.75,18.67,18.69,10928000.0
2015-02-06 09:30:00,18.7,18.8,18.64,18.71,11680000.0,18.7,18.8,18.64,18.71,11680000.0
2015-02-06 10:00:00,18.71,18.73,18.62,18.64,5514000.0,18.71,18.73,18.62,18.64,5514000.0
2015-02-06 10:30:00,18.65,18.74,18.63,18.71,3904000.0,18.65,18.74,18.63,18.71,3904000.0
2015-02-06 11:00:00,18.71,18.72,18.66,18.7,2844000.0,18.71,18.72,18.66,18.7,2844000.0
2015-02-06 11:30:00,18.69,18.77,18.69,18.75,3292000.0,18.69,18.77,18.69,18.75,3292000.0
2015-02-06 12:00:00,18.75,18.77,18.7,18.72,1406000.0,18.75,18.77,18.7,18.72,1406000.0
2015-02-06 12:30:00,18.71,18.72,18.64,18.68,5016000.0,18.71,18.72,18.64,18.68,5016000.0
2015-02-06 13:00:00,18.68,18.69,18.55,18.57,4540000.0,18.68,18.69,18.55,18.57,4540000.0
2015-02-06 13:30:00,18.58,18.65,18.55,18.61,3268000.0,18.58,18.65,18.55,18.61,3268000.0
2015-02-06 14:00:00,18.61,18.69,18.58,18.68,3936000.0,18.61,18.69,18.58,18.68,3936000.0
2015-02-06 14:30:00,18.68,18.73,18.67,18.72,3460000.0,18.68,18.73,18.67,18.72,3460000.0
2015-02-06 15:00:00,18.72,18.72,18.59,18.6,4696000.0,18.72,18.72,18.59,18.6,4696000.0
2015-02-06 15:30:00,18.6,18.75,18.59,18.72,8546000.0,18.6,18.75,18.59,18.72,8546000.0
2015-02-09 09:30:00,18.53,18.72,18.49,18.68,7388000.0,18.53,18.72,18.49,18.68,7388000.0
2015-02-09 10:00:00,18.68,18.69,18.51,18.52,4340000.0,18.68,18.69,18.51,18.52,4340000.0
2015-02-09 10:30:00,18.52,18.53,18.36,18.38,7988000.0,18.52,18.53,18.36,18.38,7988000.0
2015-02-09 11:00:00,18.38,18.57,18.36,18.53,4636000.0,18.38,18.57,18.36,18.53,4636000.0
2015-02-09 11:30:00,18.53,18.53,18.45,18.46,1718000.0,18.53,18.53,18.45,18.46,1718000.0
2015-02-09 12:00:00,18.46,18.52,18.43,18.52,1502000.0,18.46,18.52,18.43,18.52,1502000.0
2015-02-09 12:30:00,18.52,18.57,18.49,18.53,1732000.0,18.52,18.57,18.49,18.53,1732000.0
2015-02-09 13:00:00,18.52,18.52,18.47,18.48,1418000.0,18.52,18.52,18.47,18.48,1418000.0
2015-02-09 13:30:00,18.48,18.54,18.47,18.54,1316000.0,18.48,18.54,18.47,18.54,1316000.0
2015-02-09 14:00:00,18.54,18.58,18.51,18.58,1620000.0,18.54,18.58,18.51,18.58,1620000.0
2015-02-09 14:30:00,18.58,18.61,18.53,18.53,2190000.0,18.58,18.61,18.53,18.53,2190000.0
2015-02-09 15:00:00,18.53,18.56,18.51,18.56,1866000.0,18.53,18.56,18.51,18.56,1866000.0
2015-02-09 15:30:00,18.56,18.6,18.51,18.53,4642000.0,18.56,18.6,18.51,18.53,4642000.0
2015-02-10 09:30:00,18.56,18.6,18.43,18.53,5702000.0,18.56,18.6,18.43,18.53,5702000.0
2015-02-10 10:00:00,18.54,18.71,18.51,18.64,5786000.0,18.54,18.71,18.51,18.64,5786000.0
2015-02-10 10:30:00,18.63,18.67,18.53,18.59,3208000.0,18.63,18.67,18.53,18.59,3208000.0
2015-02-10 11:00:00,18.58,18.63,18.56,18.61,2024000.0,18.58,18.63,18.56,18.61,2024000.0
2015-02-10 11:30:00,18.61,18.68,18.58,18.67,1902000.0,18.61,18.68,18.58,18.67,1902000.0
2015-02-10 12:00:00,18.67,18.72,18.62,18.69,1828000.0,18.67,18.72,18.62,18.69,1828000.0
2015-02-10 12:30:00,18.68,18.71,18.67,18.69,1116000.0,18.68,18.71,18.67,18.69,1116000.0
2015-02-10 13:00:00,18.69,18.69,18.58,18.6,2306000.0,18.69,18.69,18.58,18.6,2306000.0
2015-02-10 13:30:00,18.6,18.63,18.58,18.59,2052000.0,18.6,18.63,18.58,18.59,2052000.0
2015-02-10 14:00:00,18.59,18.62,18.58,18.62,1562000.0,18.59,18.62,18.58,18.62,1562000.0
2015-02-10 14:30:00,18.62,18.64,18.6,18.64,1994000.0,18.62,18.64,18.6,18.64,1994000.0
2015-02-10 15:00:00,18.63,18.63,18.58,18.6,2230000.0,18.63,18.63,18.58,18.6,2230000.0
2015-02-10 15:30:00,18.61,18.66,18.6,18.65,3870000.0,18.61,18.66,18.6,18.65,3870000.0
2015-02-11 09:30:00,18.56,18.71,18.56,18.67,5446000.0,18.56,18.71,18.56,18.67,5446000.0
2015-02-11 10:00:00,18.67,18.79,18.6,18.72,12732000.0,18.67,18.79,18.6,18.72,12732000.0
2015-02-11 10:30:00,18.71,18.84,18.68,18.78,4052000.0,18.71,18.84,18.68,18.78,4052000.0
2015-02-11 11:00:00,18.78,18.86,18.73,18.77,2590000.0,18.78,18.86,18.73,18.77,2590000.0
2015-02-11 11:30:00,18.76,18.8,18.71,18.74,2914000.0,18.76,18.8,18.71,18.74,2914000.0
2015-02-11 12:00:00,18.74,18.8,18.72,18.73,2736000.0,18.74,18.8,18.72,18.73,2736000.0
2015-02-11 12:30:00,18.73,18.77,18.72,18.73,1732000.0,18.73,18.77,18.72,18.73,1732000.0
2015-02-11 13:00:00,18.73,18.74,18.68,18.72,1604000.0,18.73,18.74,18.68,18.72,1604000.0
2015-02-11 13:30:00,18.72,18.76,18.69,18.74,1712000.0,18.72,18.76,18.69,18.74,1712000.0
2015-02-11 14:00:00,18.75,18.76,18.7,18.73,1308000.0,18.75,18.76,18.7,18.73,1308000.0
2015-02-11 14:30:00,18.73,18.77,18.71,18.71,1354000.0,18.73,18.77,18.71,18.71,1354000.0
2015-02-11 15:00:00,18.72,18.77,18.71,18.75,1880000.0,18.72,18.77,18.71,18.75,1880000.0
2015-02-11 15:30:00,18.76,18.81,18.73,18.76,3892000.0,18.76,18.81,18.73,18.76,3892000.0
2015-02-12 09:30:00,18.72,18.93,18.71,18.86,7264000.0,18.72,18.93,18.71,18.86,7264000.0
2015-02-12 10:00:00,18.86,18.87,18.76,18.78,4774000.0,18.86,18.87,18.76,18.78,4774000.0
2015-02-12 10:30:00,18.78,18.78,18.66,18.69,5118000.0,18.78,18.78,18.66,18.69,5118000.0
2015-02-12 11:00:00,18.69,18.76,18.68,18.74,2880000.0,18.69,18.76,18.68,18.74,2880000.0
2015-02-12 11:30:00,18.73,18.83,18.72,18.81,2632000.0,18.73,18.83,18.72,18.81,2632000.0
2015-02-12 12:00:00,18.81,18.86,18.8,18.82,2944000.0,18.81,18.86,18.8,18.82,2944000.0
2015-02-12 12:30:00,18.82,18.86,18.82,18.83,1594000.0,18.82,18.86,18.82,18.83,1594000.0
2015-02-12 13:00:00,18.83,18.88,18.82,18.87,1952000.0,18.83,18.88,18.82,18.87,1952000.0
2015-02-12 13:30:00,18.87,18.9,18.86,18.9,2802000.0,18.87,18.9,18.86,18.9,2802000.0
2015-02-12 14:00:00,18.9,18.92,18.88,18.9,2640000.0,18.9,18.92,18.88,18.9,2640000.0
2015-02-12 14:30:00,18.89,18.9,18.87,18.89,1538000.0,18.89,18.9,18.87,18.89,1538000.0
2015-02-12 15:00:00,18.9,18.91,18.86,18.86,3026000.0,18.9,18.91,18.86,18.86,3026000.0
2015-02-12 15:30:00,18.86,18.89,18.84,18.86,4306000.0,18.86,18.89,18.84,18.86,4306000.0
2015-02-13 09:30:00,18.91,19.07,18.85,19.05,11034000.0,18.91,19.07,18.85,19.05,11034000.0
2015-02-13 10:00:00,19.04,19.1,18.98,19.07,7760000.0,19.04,19.1,18.98,19.07,7760000.0
2015-02-13 10:30:00,19.07,19.1,19.02,19.07,4188000.0,19.07,19.1,19.02,19.07,4188000.0
2015-02-13 11:00:00,19.07,19.09,19.02,19.04,3072000.0,19.07,19.09,19.02,19.04,3072000.0
2015-02-13 11:30:00,19.04,19.11,19.02,19.09,3140000.0,19.04,19.11,19.02,19.09,3140000.0
2015-02-13 12:00:00,19.09,19.15,19.07,19.12,3982000.0,19.09,19.15,19.07,19.12,3982000.0
2015-02-13 12:30:00,19.11,19.15,19.1,19.12,2846000.0,19.11,19.15,19.1,19.12,2846000.0
2015-02-13 13:00:00,19.12,19.14,19.06,19.07,2542000.0,19.12,19.14,19.06,19.07,2542000.0
2015-02-13 13:30:00,19.07,19.07,18.99,19.03,4712000.0,19.07,19.07,18.99,19.03,4712000.0
2015-02-13 14:00:00,19.03,19.09,19.01,19.06,2536000.0,19.03,19.09,19.01,19.06,2536000.0
2015-02-13 14:30:00,19.06,19.07,19.01,19.03,1570000.0,19.06,19.07,19.01,19.03,1570000.0
2015-02-13 15:00:00,19.04,19.1,19.03,19.08,2616000.0,19.04,19.1,19.03,19.08,2616000.0
2015-02-13 15:30:00,19.08,19.1,19.04,19.09,5794000.0,19.08,19.1,19.04,19.09,5794000.0
2015-02-17 09:30:00,18.89,19.0,18.74,18.75,13044000.0,18.89,19.0,18.74,18.75,13044000.0
2015-02-17 10:00:00,18.75,18.79,18.7,18.73,7970000.0,18.75,18.79,18.7,18.73,7970000.0
2015-02-17 10:30:00,18.73,18.77,18.64,18.67,4766000.0,18.73,18.77,18.64,18.67,4766000.0
2015-02-17 11:00:00,18.66,18.73,18.64,18.68,4008000.0,18.66,18.73,18.64,18.68,4008000.0
2015-02-17 11:30:00,18.69,18.76,18.63,18.75,3956000.0,18.69,18.76,18.63,18.75,3956000.0
2015-02-17 12:00:00,18.75,18.78,18.71,18.73,1876000.0,18.75,18.78,18.71,18.73,1876000.0
2015-02-17 12:30:00,18.73,18.78,18.71,18.76,2570000.0,18.73,18.78,18.71,18.76,2570000.0
2015-02-17 13:00:00,18.76,18.79,18.73,18.77,1678000.0,18.76,18.79,18.73,18.77,1678000.0
2015-02-17 13:30:00,18.77,18.78,18.71,18.72,1970000.0,18.77,18.78,18.71,18.72,1970000.0
2015-02-17 14:00:00,18.72,18.73,18.68,18.71,1780000.0,18.72,18.73,18.68,18.71,1780000.0
2015-02-17 14:30:00,18.72,18.75,18.71,18.74,1672000.0,18.72,18.75,18.71,18.74,1672000.0
2015-02-17 15:00:00,18.74,18.75,18.72,18.75,1936000.0,18.74,18.75,18.72,18.75,1936000.0
2015-02-17 15:30:00,18.75,18.77,18.73,18.77,5498000.0,18.75,18.77,18.73,18.77,5498000.0
2015-02-18 09:30:00,18.7,18.8,18.64,18.7,6056000.0,18.7,18.8,18.64,18.7,6056000.0
2015-02-18 10:00:00,18.7,18.79,18.7,18.72,5030000.0,18.7,18.79,18.7,18.72,5030000.0
2015-02-18 10:30:00,18.73,18.84,18.72,18.78,3890000.0,18.73,18.84,18.72,18.78,3890000.0
2015-02-18 11:00:00,18.79,18.81,18.74,18.78,2002000.0,18.79,18.81,18.74,18.78,2002000.0
2015-02-18 11:30:00,18.78,18.79,18.71,18.74,1938000.0,18.78,18.79,18.71,18.74,1938000.0
2015-02-18 12:00:00,18.74,18.76,18.72,18.73,1086000.0,18.74,18.76,18.72,18.73,1086000.0
2015-02-18 12:30:00,18.73,18.75,18.7,18.71,1996000.0,18.73,18.75,18.7,18.71,1996000.0
2015-02-18 13:00:00,18.72,18.73,18.7,18.73,1268000.0,18.72,18.73,18.7,18.73,1268000.0
2015-02-18 13:30:00,18.74,18.74,18.7,18.7,1190000.0,18.74,18.74,18.7,18.7,1190000.0
2015-02-18 14:00:00,18.71,18.76,18.69,18.7,2630000.0,18.71,18.76,18.69,18.7,2630000.0
2015-02-18 14:30:00,18.7,18.72,18.68,18.71,1744000.0,18.7,18.72,18.68,18.71,1744000.0
2015-02-18 15:00:00,18.71,18.74,18.7,18.7,2176000.0,18.71,18.74,18.7,18.7,2176000.0
2015-02-18 15:30:00,18.7,18.71,18.66,18.67,4422000.0,18.7,18.71,18.66,18.67,4422000.0
2015-02-19 09:30:00,18.67,19.06,18.67,19.04,11612000.0,18.67,19.06,18.67,19.04,11612000.0
2015-02-19 10:00:00,19.04,19.09,18.98,19.07,5412000.0,19.04,19.09,18.98,19.07,5412000.0
2015-02-19 10:30:00,19.08,19.08,18.99,19.01,3888000.0,19.08,19.08,18.99,19.01,3888000.0
2015-02-19 11:00:00,19.01,19.04,18.98,19.04,2660000.0,19.01,19.04,18.98,19.04,2660000.0
2015-02-19 11:30:00,19.04,19.04,18.97,19.02,2384000.0,19.04,19.04,18.97,19.02,2384000.0
2015-02-19 12:00:00,19.01,19.02,18.96,19.0,2384000.0,19.01,19.02,18.96,19.0,2384000.0
2015-02-19 12:30:00,19.0,19.0,18.93,18.97,2066000.0,19.0,19.0,18.93,18.97,2066000.0
2015-02-19 13:00:00,18.96,18.98,18.94,18.97,1726000.0,18.96,18.98,18.94,18.97,1726000.0
2015-02-19 13:30:00,18.98,19.02,18.97,19.02,1044000.0,18.98,19.02,18.97,19.02,1044000.0
2015-02-19 14:00:00,19.02,19.04,18.94,18.94,1840000.0,19.02,19.04,18.94,18.94,1840000.0
2015-02-19 14:30:00,18.95,18.96,18.91,18.92,2396000.0,18.95,18.96,18.91,18.92,2396000.0
2015-02-19 15:00:00,18.92,18.98,18.92,18.96,1902000.0,18.92,18.98,18.92,18.96,1902000.0
2015-02-19 15:30:00,18.96,18.97,18.93,18.95,3768000.0,18.96,18.97,18.93,18.95,3768000.0
2015-02-20 09:30:00,18.93,18.98,18.81,18.83,8452000.0,18.93,18.98,18.81,18.83,8452000.0
2015-02-20 10:00:00,18.84,18.93,18.79,18.85,4362000.0,18.84,18.93,18.79,18.85,4362000.0
2015-02-20 10:30:00,18.85,18.91,18.83,18.87,2156000.0,18.85,18.91,18.83,18.87,2156000.0
2015-02-20 11:00:00,18.88,18.92,18.87,18.88,2606000.0,18.88,18.92,18.87,18.88,2606000.0
2015-02-20 11:30:00,18.88,18.94,18.88,18.93,1956000.0,18.88,18.94,18.88,18.93,1956000.0
2015-02-20 12:00:00,18.94,18.99,18.93,18.98,2314000.0,18.94,18.99,18.93,18.98,2314000.0
2015-02-20 12:30:00,18.98,19.06,18.97,19.04,5094000.0,18.98,19.06,18.97,19.04,5094000.0
2015-02-20 13:00:00,19.03,19.14,19.02,19.12,4632000.0,19.03,19.14,19.02,19.12,4632000.0
2015-02-20 13:30:00,19.12,19.14,19.08,19.12,2704000.0,19.12,19.14,19.08,19.12,2704000.0
2015-02-20 14:00:00,19.12,19.14,19.1,19.12,3178000.0,19.12,19.14,19.1,19.12,3178000.0
2015-02-20 14:30:00,19.12,19.16,19.11,19.15,3924000.0,19.12,19.16,19.11,19.15,3924000.0
2015-02-20 15:00:00,19.15,19.17,19.13,19.17,3012000.0,19.15,19.17,19.13,19.17,3012000.0
2015-02-20 15:30:00,19.17,19.18,19.16,19.18,6254000.0,19.17,19.18,19.16,19.18,6254000.0
2015-02-23 09:30:00,19.17,19.23,19.1,19.15,6966000.0,19.17,19.23,19.1,19.15,6966000.0
2015-02-23 10:00:00,19.16,19.16,18.95,19.0,5048000.0,19.16,19.16,18.95,19.0,5048000.0
2015-02-23 10:30:00,19.0,19.06,18.97,18.97,2278000.0,19.0,19.06,18.97,18.97,2278000.0
2015-02-23 11:00:00,18.98,19.02,18.96,19.0,1958000.0,18.98,19.02,18.96,19.0,1958000.0
2015-02-23 11:30:00,19.0,19.02,18.98,19.01,1730000.0,19.0,19.02,18.98,19.01,1730000.0
2015-02-23 12:00:00,19.01,19.06,19.01,19.03,1784000.0,19.01,19.06,19.01,19.03,1784000.0
2015-02-23 12:30:00,19.03,19.04,18.98,18.98,1248000.0,19.03,19.04,18.98,18.98,1248000.0
2015-02-23 13:00:00,18.98,18.99,18.96,18.99,1140000.0,18.98,18.99,18.96,18.99,1140000.0
2015-02-23 13:30:00,18.99,19.04,18.98,19.03,1318000.0,18.99,19.04,18.98,19.03,1318000.0
2015-02-23 14:00:00,19.03,19.05,18.99,19.0,1052000.0,19.03,19.05,18.99,19.0,1052000.0
2015-02-23 14:30:00,19.01,19.01,18.93,18.94,1802000.0,19.01,19.01,18.93,18.94,1802000.0
2015-02-23 15:00:00,18.94,18.96,18.9,18.94,2148000.0,18.94,18.96,18.9,18.94,2148000.0
2015-02-23 15:30:00,18.94,19.01,18.94,19.01,4086000.0,18.94,19.01,18.94,19.01,4086000.0
2015-02-24 09:30:00,18.93,19.02,18.81,18.91,6514000.0,18.93,19.02,18.81,18.91,6514000.0
2015-02-24 10:00:00,18.92,18.99,18.87,18.97,3264000.0,18.92,18.99,18.87,18.97,3264000.0
2015-02-24 10:30:00,18.97,18.98,18.93,18.96,2032000.0,18.97,18.98,18.93,18.96,2032000.0
2015-02-24 11:00:00,18.97,19.02,18.94,18.96,2476000.0,18.97,19.02,18.94,18.96,2476000.0
2015-02-24 11:30:00,18.95,18.96,18.88,18.94,2406000.0,18.95,18.96,18.88,18.94,2406000.0
2015-02-24 12:00:00,18.93,18.97,18.9,18.9,1570000.0,18.93,18.97,18.9,18.9,1570000.0
2015-02-24 12:30:00,18.9,18.95,18.87,18.95,1212000.0,18.9,18.95,18.87,18.95,1212000.0
2015-02-24 13:00:00,18.94,18.95,18.9,18.94,1002000.0,18.94,18.95,18.9,18.94,1002000.0
2015-02-24 13:30:00,18.95,19.0,18.95,18.97,1110000.0,18.95,19.0,18.95,18.97,1110000.0
2015-02-24 14:00:00,18.98,18.98,18.94,18.95,880000.0,18.98,18.98,18.94,18.95,880000.0
2015-02-24 14:30:00,18.94,18.95,18.91,18.92,1040000.0,18.94,18.95,18.91,18.92,1040000.0
2015-02-24 15:00:00,18.92,18.94,18.9,18.91,1808000.0,18.92,18.94,18.9,18.91,1808000.0
2015-02-24 15:30:00,18.91,18.95,18.91,18.93,3374000.0,18.91,18.95,18.91,18.93,3374000.0
2015-02-25 09:30:00,18.86,19.06,18.83,19.04,5648000.0,18.86,19.06,18.83,19.04,5648000.0
2015-02-25 10:00:00,19.04,19.17,19.03,19.15,5784000.0,19.04,19.17,19.03,19.15,5784000.0
2015-02-25 10:30:00,19.15,19.24,19.14,19.23,4466000.0,19.15,19.24,19.14,19.23,4466000.0
2015-02-25 11:00:00,19.23,19.3,19.17,19.26,4548000.0,19.23,19.3,19.17,19.26,4548000.0
2015-02-25 11:30:00,19.25,19.28,19.21,19.23,1968000.0,19.25,19.28,19.21,19.23,1968000.0
2015-02-25 12:00:00,19.24,19.26,19.19,19.22,1940000.0,19.24,19.26,19.19,19.22,1940000.0
2015-02-25 12:30:00,19.22,19.27,19.2,19.27,2480000.0,19.22,19.27,19.2,19.27,2480000.0
2015-02-25 13:00:00,19.27,19.29,19.24,19.27,2072000.0,19.27,19.29,19.24,19.27,2072000.0
2015-02-25 13:30:00,19.27,19.39,19.27,19.38,3906000.0,19.27,19.39,19.27,19.38,3906000.0
2015-02-25 14:00:00,19.39,19.39,19.33,19.35,2578000.0,19.39,19.39,19.33,19.35,2578000.0
2015-02-25 14:30:00,19.35,19.38,19.21,19.27,4046000.0,19.35,19.38,19.21,19.27,4046000.0
2015-02-25 15:00:00,19.26,19.27,19.21,19.22,3030000.0,19.26,19.27,19.21,19.22,3030000.0
2015-02-25 15:30:00,19.22,19.29,19.2,19.27,5058000.0,19.22,19.29,19.2,19.27,5058000.0
2015-02-26 09:30:00,19.21,19.44,19.18,19.37,9412000.0,19.21,19.44,19.18,19.37,9412000.0
2015-02-26 10:00:00,19.37,19.47,19.28,19.32,6448000.0,19.37,19.47,19.28,19.32,6448000.0
2015-02-26 10:30:00,19.32,19.36,19.26,19.33,4730000.0,19.32,19.36,19.26,19.33,4730000.0
2015-02-26 11:00:00,19.32,19.42,19.31,19.39,5084000.0,19.32,19.42,19.31,19.39,5084000.0
2015-02-26 11:30:00,19.39,19.39,19.3,19.31,3276000.0,19.39,19.39,19.3,19.31,3276000.0
2015-02-26 12:00:00,19.31,19.31,19.22,19.25,2526000.0,19.31,19.31,19.22,19.25,2526000.0
2015-02-26 12:30:00,19.24,19.29,19.24,19.28,1084000.0,19.24,19.29,19.24,19.28,1084000.0
2015-02-26 13:00:00,19.27,19.28,19.2,19.26,1190000.0,19.27,19.28,19.2,19.26,1190000.0
2015-02-26 13:30:00,19.26,19.27,19.21,19.24,1200000.0,19.26,19.27,19.21,19.24,1200000.0
2015-02-26 14:00:00,19.24,19.25,19.19,19.2,1418000.0,19.24,19.25,19.19,19.2,1418000.0
2015-02-26 14:30:00,19.19,19.23,19.17,19.22,1444000.0,19.19,19.23,19.17,19.22,1444000.0
2015-02-26 15:00:00,19.22,19.26,19.16,19.26,2118000.0,19.22,19.26,19.16,19.26,2118000.0
2015-02-26 15:30:00,19.26,19.26,19.22,19.24,3356000.0,19.26,19.26,19.22,19.24,3356000.0
2015-02-27 09:30:00,19.2,19.3,19.13,19.2,6324000.0,19.2,19.3,19.13,19.2,6324000.0
2015-02-27 10:00:00,19.2,19.25,19.14,19.17,3058000.0,19.2,19.25,19.14,19.17,3058000.0
2015-02-27 10:30:00,19.17,19.18,19.12,19.17,1906000.0,19.17,19.18,19.12,19.17,1906000.0
2015-02-27 11:00:00,19.18,19.18,19.11,19.13,1788000.0,19.18,19.18,19.11,19.13,1788000.0
2015-02-27 11:30:00,19.13,19.17,19.12,19.13,1806000.0,19.13,19.17,19.12,19.13,1806000.0
2015-02-27 12:00:00,19.13,19.15,19.11,19.12,1232000.0,19.13,19.15,19.11,19.12,1232000.0
2015-02-27 12:30:00,19.12,19.13,19.08,19.1,1502000.0,19.12,19.13,19.08,19.1,1502000.0
2015-02-27 13:00:00,19.1,19.11,19.04,19.06,2084000.0,19.1,19.11,19.04,19.06,2084000.0
2015-02-27 13:30:00,19.05,19.11,19.02,19.1,2476000.0,19.05,19.11,19.02,19.1,2476000.0
2015-02-27 14:00:00,19.09,19.11,19.04,19.09,1760000.0,19.09,19.11,19.04,19.09,1760000.0
2015-02-27 14:30:00,19.08,19.09,19.02,19.03,2270000.0,19.08,19.09,19.02,19.03,2270000.0
2015-02-27 15:00:00,19.04,19.05,19.01,19.03,2878000.0,19.04,19.05,19.01,19.03,2878000.0
2015-02-27 15:30:00,19.03,19.04,18.99,19.01,5766000.0,19.03,19.04,18.99,19.01,5766000.0
2015-03-02 09:30:00,19.06,19.23,18.97,19.21,7350000.0,19.06,19.23,18.97,19.21,7350000.0
2015-03-02 10:00:00,19.21,19.27,19.18,19.25,3850000.0,19.21,19.27,19.18,19.25,3850000.0
2015-03-02 10:30:00,19.24,19.26,19.21,19.23,2614000.0,19.24,19.26,19.21,19.23,2614000.0
2015-03-02 11:00:00,19.24,19.29,19.2,19.27,2256000.0,19.24,19.29,19.2,19.27,2256000.0
2015-03-02 11:30:00,19.27,19.28,19.24,19.24,1546000.0,19.27,19.28,19.24,19.24,1546000.0
2015-03-02 12:00:00,19.25,19.26,19.15,19.18,1664000.0,19.25,19.26,19.15,19.18,1664000.0
2015-03-02 12:30:00,19.18,19.23,19.16,19.23,694000.0,19.18,19.23,19.16,19.23,694000.0
2015-03-02 13:00:00,19.23,19.25,19.2,19.23,1098000.0,19.23,19.25,19.2,19.23,1098000.0
2015-03-02 13:30:00,19.24,19.28,19.23,19.28,1530000.0,19.24,19.28,19.23,19.28,1530000.0
2015-03-02 14:00:00,19.27,19.29,19.24,19.26,2126000.0,19.27,19.29,19.24,19.26,2126000.0
2015-03-02 14:30:00,19.25,19.28,19.23,19.27,1328000.0,19.25,19.28,19.23,19.27,1328000.0
2015-03-02 15:00:00,19.27,19.28,19.26,19.27,1204000.0,19.27,19.28,19.26,19.27,1204000.0
2015-03-02 15:30:00,19.27,19.29,19.27,19.28,4380000.0,19.27,19.29,19.27,19.28,4380000.0
2015-03-03 09:30:00,19.2,19.21,19.08,19.17,5828000.0,19.2,19.21,19.08,19.17,5828000.0
2015-03-03 10:00:00,19.18,19.31,19.15,19.21,6438000.0,19.18,19.31,19.15,19.21,6438000.0
2015-03-03 10:30:00,19.2,19.25,19.17,19.18,2404000.0,19.2,19.25,19.17,19.18,2404000.0
2015-03-03 11:00:00,19.18,19.2,19.13,19.15,1958000.0,19.18,19.2,19.13,19.15,1958000.0
2015-03-03 11:30:00,19.14,19.19,19.11,19.17,1562000.0,19.14,19.19,19.11,19.17,1562000.0
2015-03-03 12:00:00,19.16,19.17,19.11,19.13,1008000.0,19.16,19.17,19.11,19.13,1008000.0
2015-03-03 12:30:00,19.14,19.2,19.1,19.2,1388000.0,19.14,19.2,19.1,19.2,1388000.0
2015-03-03 13:00:00,19.2,19.22,19.18,19.21,732000.0,19.2,19.22,19.18,19.21,732000.0
2015-03-03 13:30:00,19.21,19.23,19.19,19.23,756000.0,19.21,19.23,19.19,19.23,756000.0
2015-03-03 14:00:00,19.22,19.24,19.21,19.23,1220000.0,19.22,19.24,19.21,19.23,1220000.0
2015-03-03 14:30:00,19.24,19.24,19.16,19.19,1366000.0,19.24,19.24,19.16,19.19,1366000.0
2015-03-03 15:00:00,19.19,19.22,19.16,19.22,1572000.0,19.19,19.22,19.16,19.22,1572000.0
2015-03-03 15:30:00,19.22,19.25,19.2,19.23,2778000.0,19.22,19.25,19.2,19.23,2778000.0
2015-03-04 09:30:00,19.29,19.4,19.2,19.25,10058000.0,19.29,19.4,19.2,19.25,10058000.0
2015-03-04 10:00:00,19.24,19.28,19.16,19.22,4700000.0,19.24,19.28,19.16,19.22,4700000.0
2015-03-04 10:30:00,19.21,19.23,19.15,19.19,2902000.0,19.21,19.23,19.15,19.19,2902000.0
2015-03-04 11:00:00,19.19,19.25,19.18,19.2,1958000.0,19.19,19.25,19.18,19.2,1958000.0
2015-03-04 11:30:00,19.2,19.25,19.2,19.21,1392000.0,19.2,19.25,19.2,19.21,1392000.0
2015-03-04 12:00:00,19.21,19.25,19.19,19.24,1254000.0,19.21,19.25,19.19,19.24,1254000.0
2015-03-04 12:30:00,19.24,19.27,19.23,19.24,1000000.0,19.24,19.27,19.23,19.24,1000000.0
2015-03-04 13:00:00,19.23,19.27,19.22,19.26,842000.0,19.23,19.27,19.22,19.26,842000.0
2015-03-04 13:30:00,19.26,19.27,19.2,19.2,1644000.0,19.26,19.27,19.2,19.2,1644000.0
2015-03-04 14:00:00,19.21,19.22,19.17,19.2,1968000.0,19.21,19.22,19.17,19.2,1968000.0
2015-03-04 14:30:00,19.2,19.24,19.19,19.24,1630000.0,19.2,19.24,19.19,19.24,1630000.0
2015-03-04 15:00:00,19.24,19.25,19.18,19.19,1622000.0,19.24,19.25,19.18,19.19,1622000.0
2015-03-04 15:30:00,19.19,19.2,19.11,19.13,4562000.0,19.19,19.2,19.11,19.13,4562000.0
2015-03-05 09:30:00,19.28,19.29,19.19,19.26,6082000.0,19.28,19.29,19.19,19.26,6082000.0
2015-03-05 10:00:00,19.26,19.41,19.25,19.39,6900000.0,19.26,19.41,19.25,19.39,6900000.0
2015-03-05 10:30:00,19.39,19.42,19.34,19.37,3964000.0,19.39,19.42,19.34,19.37,3964000.0
2015-03-05 11:00:00,19.36,19.37,19.26,19.32,3428000.0,19.36,19.37,19.26,19.32,3428000.0
2015-03-05 11:30:00,19.32,19.36,19.31,19.33,1124000.0,19.32,19.36,19.31,19.33,1124000.0
2015-03-05 12:00:00,19.33,19.35,19.32,19.33,782000.0,19.33,19.35,19.32,19.33,782000.0
2015-03-05 12:30:00,19.33,19.35,19.3,19.31,1824000.0,19.33,19.35,19.3,19.31,1824000.0
2015-03-05 13:00:00,19.32,19.41,19.31,19.38,3044000.0,19.32,19.41,19.31,19.38,3044000.0
2015-03-05 13:30:00,19.37,19.4,19.37,19.37,1226000.0,19.37,19.4,19.37,19.37,1226000.0
2015-03-05 14:00:00,19.37,19.41,19.36,19.4,2100000.0,19.37,19.41,19.36,19.4,2100000.0
2015-03-05 14:30:00,19.4,19.41,19.36,19.39,3054000.0,19.4,19.41,19.36,19.39,3054000.0
2015-03-05 15:00:00,19.39,19.4,19.33,19.4,2738000.0,19.39,19.4,19.33,19.4,2738000.0
2015-03-05 15:30:00,19.4,19.41,19.37,19.38,5488000.0,19.4,19.41,19.37,19.38,5488000.0
2015-03-06 09:30:00,19.28,19.35,19.21,19.27,6808000.0,19.28,19.35,19.21,19.27,6808000.0
2015-03-06 10:00:00,19.28,19.32,19.24,19.3,2930000.0,19.28,19.32,19.24,19.3,2930000.0
2015-03-06 10:30:00,19.29,19.3,19.19,19.22,2428000.0,19.29,19.3,19.19,19.22,2428000.0
2015-03-06 11:00:00,19.22,19.23,19.15,19.18,2582000.0,19.22,19.23,19.15,19.18,2582000.0
2015-03-06 11:30:00,19.17,19.18,19.13,19.13,2100000.0,19.17,19.18,19.13,19.13,2100000.0
2015-03-06 12:00:00,19.14,19.17,19.06,19.1,2250000.0,19.14,19.17,19.06,19.1,2250000.0
2015-03-06 12:30:00,19.1,19.1,19.04,19.05,1642000.0,19.1,19.1,19.04,19.05,1642000.0
2015-03-06 13:00:00,19.05,19.08,19.02,19.04,1560000.0,19.05,19.08,19.02,19.04,1560000.0
2015-03-06 13:30:00,19.05,19.06,19.03,19.04,1824000.0,19.05,19.06,19.03,19.04,1824000.0
2015-03-06 14:00:00,19.04,19.08,19.02,19.04,2862000.0,19.04,19.08,19.02,19.04,2862000.0
2015-03-06 14:30:00,19.03,19.04,18.95,18.97,2618000.0,19.03,19.04,18.95,18.97,2618000.0
2015-03-06 15:00:00,18.97,19.01,18.96,18.97,2640000.0,18.97,19.01,18.96,18.97,2640000.0
2015-03-06 15:30:00,18.97,19.01,18.94,19.0,4632000.0,18.97,19.01,18.94,19.0,4632000.0
2015-03-09 09:30:00,18.92,18.97,18.77,18.86,8528000.0,18.92,18.97,18.77,18.86,8528000.0
2015-03-09 10:00:00,18.87,18.89,18.78,18.8,3052000.0,18.87,18.89,18.78,18.8,3052000.0
2015-03-09 10:30:00,18.8,18.88,18.78,18.8,3054000.0,18.8,18.88,18.78,18.8,3054000.0
2015-03-09 11:00:00,18.8,18.9,18.76,18.89,3336000.0,18.8,18.9,18.76,18.89,3336000.0
2015-03-09 11:30:00,18.88,18.89,18.84,18.84,3270000.0,18.88,18.89,18.84,18.84,3270000.0
2015-03-09 12:00:00,18.85,18.86,18.8,18.82,1618000.0,18.85,18.86,18.8,18.82,1618000.0
2015-03-09 12:30:00,18.82,18.86,18.81,18.85,1098000.0,18.82,18.86,18.81,18.85,1098000.0
2015-03-09 13:00:00,18.86,18.87,18.81,18.87,1112000.0,18.86,18.87,18.81,18.87,1112000.0
2015-03-09 13:30:00,18.87,18.94,18.87,18.87,2626000.0,18.87,18.94,18.87,18.87,2626000.0
2015-03-09 14:00:00,18.88,18.88,18.85,18.87,1266000.0,18.88,18.88,18.85,18.87,1266000.0
2015-03-09 14:30:00,18.87,18.89,18.82,18.89,2098000.0,18.87,18.89,18.82,18.89,2098000.0
2015-03-09 15:00:00,18.9,18.94,18.88,18.92,1488000.0,18.9,18.94,18.88,18.92,1488000.0
2015-03-09 15:30:00,18.93,18.96,18.92,18.93,3008000.0,18.93,18.96,18.92,18.93,3008000.0
2015-03-10 09:30:00,18.88,18.89,18.54,18.63,10460000.0,18.88,18.89,18.54,18.63,10460000.0
2015-03-10 10:00:00,18.63,18.67,18.53,18.56,4592000.0,18.63,18.67,18.53,18.56,4592000.0
2015-03-10 10:30:00,18.56,18.59,18.46,18.54,4794000.0,18.56,18.59,18.46,18.54,4794000.0
2015-03-10 11:00:00,18.55,18.61,18.53,18.58,2464000.0,18.55,18.61,18.53,18.58,2464000.0
2015-03-10 11:30:00,18.58,18.59,18.51,18.51,1782000.0,18.58,18.59,18.51,18.51,1782000.0
2015-03-10 12:00:00,18.51,18.52,18.46,18.49,2728000.0,18.51,18.52,18.46,18.49,2728000.0
2015-03-10 12:30:00,18.49,18.56,18.48,18.54,2604000.0,18.49,18.56,18.48,18.54,2604000.0
2015-03-10 13:00:00,18.54,18.54,18.48,18.52,1406000.0,18.54,18.54,18.48,18.52,1406000.0
2015-03-10 13:30:00,18.52,18.55,18.49,18.51,1060000.0,18.52,18.55,18.49,18.51,1060000.0
2015-03-10 14:00:00,18.51,18.54,18.46,18.48,2006000.0,18.51,18.54,18.46,18.48,2006000.0
2015-03-10 14:30:00,18.48,18.53,18.48,18.49,1610000.0,18.48,18.53,18.48,18.49,1610000.0
2015-03-10 15:00:00,18.49,18.54,18.48,18.49,1894000.0,18.49,18.54,18.48,18.49,1894000.0
2015-03-10 15:30:00,18.5,18.52,18.48,18.48,7940000.0,18.5,18.52,18.48,18.48,7940000.0
2015-03-11 09:30:00,18.53,18.67,18.53,18.6,5292000.0,18.53,18.67,18.53,18.6,5292000.0
2015-03-11 10:00:00,18.59,18.65,18.5,18.53,3730000.0,18.59,18.65,18.5,18.53,3730000.0
2015-03-11 10:30:00,18.53,18.55,18.41,18.49,3320000.0,18.53,18.55,18.41,18.49,3320000.0
2015-03-11 11:00:00,18.49,18.55,18.46,18.54,2352000.0,18.49,18.55,18.46,18.54,2352000.0
2015-03-11 11:30:00,18.55,18.58,18.53,18.57,2576000.0,18.55,18.58,18.53,18.57,2576000.0
2015-03-11 12:00:00,18.56,18.57,18.51,18.54,1588000.0,18.56,18.57,18.51,18.54,1588000.0
2015-03-11 12:30:00,18.54,18.58,18.52,18.53,1036000.0,18.54,18.58,18.52,18.53,1036000.0
2015-03-11 13:00:00,18.54,18.54,18.5,18.5,1660000.0,18.54,18.54,18.5,18.5,1660000.0
2015-03-11 13:30:00,18.51,18.51,18.41,18.45,1450000.0,18.51,18.51,18.41,18.45,1450000.0
2015-03-11 14:00:00,18.45,18.51,18.43,18.49,1396000.0,18.45,18.51,18.43,18.49,1396000.0
2015-03-11 14:30:00,18.5,18.52,18.45,18.45,1926000.0,18.5,18.52,18.45,18.45,1926000.0
2015-03-11 15:00:00,18.45,18.46,18.35,18.36,2748000.0,18.45,18.46,18.35,18.36,2748000.0
2015-03-11 15:30:00,18.35,18.39,18.31,18.32,6562000.0,18.35,18.39,18.31,18.32,6562000.0
2015-03-12 09:30:00,18.41,18.59,18.38,18.57,5892000.0,18.41,18.59,18.38,18.57,5892000.0
2015-03-12 10:00:00,18.57,18.65,18.55,18.64,4248000.0,18.57,18.65,18.55,18.64,4248000.0
2015-03-12 10:30:00,18.64,18.67,18.58,18.58,3420000.0,18.64,18.67,18.58,18.58,3420000.0
2015-03-12 11:00:00,18.58,18.65,18.57,18.65,2816000.0,18.58,18.65,18.57,18.65,2816000.0
2015-03-12 11:30:00,18.65,18.69,18.64,18.67,3766000.0,18.65,18.69,18.64,18.67,3766000.0
2015-03-12 12:00:00,18.67,18.67,18.62,18.66,1412000.0,18.67,18.67,18.62,18.66,1412000.0
2015-03-12 12:30:00,18.66,18.69,18.65,18.68,2120000.0,18.66,18.69,18.65,18.68,2120000.0
2015-03-12 13:00:00,18.68,18.71,18.67,18.7,3738000.0,18.68,18.71,18.67,18.7,3738000.0
2015-03-12 13:30:00,18.7,18.7,18.67,18.69,1656000.0,18.7,18.7,18.67,18.69,1656000.0
2015-03-12 14:00:00,18.69,18.69,18.65,18.66,1598000.0,18.69,18.69,18.65,18.66,1598000.0
2015-03-12 14:30:00,18.66,18.71,18.63,18.71,2202000.0,18.66,18.71,18.63,18.71,2202000.0
2015-03-12 15:00:00,18.71,18.74,18.68,18.72,3400000.0,18.71,18.74,18.68,18.72,3400000.0
2015-03-12 15:30:00,18.72,18.78,18.71,18.71,7262000.0,18.72,18.78,18.71,18.71,7262000.0
2015-03-13 09:30:00,18.58,18.7,18.53,18.57,5162000.0,18.58,18.7,18.53,18.57,5162000.0
2015-03-13 10:00:00,18.57,18.57,18.45,18.47,3734000.0,18.57,18.57,18.45,18.47,3734000.0
2015-03-13 10:30:00,18.47,18.53,18.44,18.45,3016000.0,18.47,18.53,18.44,18.45,3016000.0
2015-03-13 11:00:00,18.45,18.46,18.41,18.41,2888000.0,18.45,18.46,18.41,18.41,2888000.0
2015-03-13 11:30:00,18.41,18.46,18.4,18.45,2560000.0,18.41,18.46,18.4,18.45,2560000.0
2015-03-13 12:00:00,18.45,18.45,18.39,18.41,1964000.0,18.45,18.45,18.39,18.41,1964000.0
2015-03-13 12:30:00,18.42,18.48,18.41,18.48,1564000.0,18.42,18.48,18.41,18.48,1564000.0
2015-03-13 13:00:00,18.48,18.48,18.37,18.39,1746000.0,18.48,18.48,18.37,18.39,1746000.0
2015-03-13 13:30:00,18.39,18.42,18.36,18.37,1974000.0,18.39,18.42,18.36,18.37,1974000.0
2015-03-13 14:00:00,18.37,18.38,18.34,18.38,1600000.0,18.37,18.38,18.34,18.38,1600000.0
2015-03-13 14:30:00,18.38,18.39,18.33,18.37,1372000.0,18.38,18.39,18.33,18.37,1372000.0
2015-03-13 15:00:00,18.37,18.48,18.35,18.48,3546000.0,18.37,18.48,18.35,18.48,3546000.0
2015-03-13 15:30:00,18.48,18.58,18.47,18.53,9660000.0,18.48,18.58,18.47,18.53,9660000.0
2015-03-16 09:30:00,18.52,18.53,18.34,18.48,8332000.0,18.52,18.53,18.34,18.48,8332000.0
2015-03-16 10:00:00,18.47,18.6,18.46,18.49,4790000.0,18.47,18.6,18.46,18.49,4790000.0
2015-03-16 10:30:00,18.49,18.62,18.48,18.61,2850000.0,18.49,18.62,18.48,18.61,2850000.0
2015-03-16 11:00:00,18.61,18.68,18.59,18.63,2352000.0,18.61,18.68,18.59,18.63,2352000.0
2015-03-16 11:30:00,18.63,18.65,18.6,18.62,1302000.0,18.63,18.65,18.6,18.62,1302000.0
2015-03-16 12:00:00,18.62,18.64,18.56,18.58,1862000.0,18.62,18.64,18.56,18.58,1862000.0
2015-03-16 12:30:00,18.57,18.62,18.57,18.6,1254000.0,18.57,18.62,18.57,18.6,1254000.0
2015-03-16 13:00:00,18.59,18.63,18.55,18.61,1406000.0,18.59,18.63,18.55,18.61,1406000.0
2015-03-16 13:30:00,18.62,18.64,18.61,18.64,1420000.0,18.62,18.64,18.61,18.64,1420000.0
2015-03-16 14:00:00,18.64,18.65,18.62,18.64,1890000.0,18.64,18.65,18.62,18.64,1890000.0
2015-03-16 14:30:00,18.65,18.69,18.64,18.65,1948000.0,18.65,18.69,18.64,18.65,1948000.0
2015-03-16 15:00:00,18.65,18.7,18.65,18.66,2148000.0,18.65,18.7,18.65,18.66,2148000.0
2015-03-16 15:30:00,18.66,18.69,18.65,18.67,3910000.0,18.66,18.69,18.65,18.67,3910000.0
2015-03-17 09:30:00,18.56,18.63,18.48,18.63,6334000.0,18.56,18.63,18.48,18.63,6334000.0
2015-03-17 10:00:00,18.62,18.63,18.54,18.57,2800000.0,18.62,18.63,18.54,18.57,2800000.0
2015-03-17 10:30:00,18.56,18.64,18.54,18.57,2552000.0,18.56,18.64,18.54,18.57,2552000.0
2015-03-17 11:00:00,18.57,18.58,18.5,18.54,2956000.0,18.57,18.58,18.5,18.54,2956000.0
2015-03-17 11:30:00,18.53,18.6,18.52,18.6,1852000.0,18.53,18.6,18.52,18.6,1852000.0
2015-03-17 12:00:00,18.6,18.63,18.58,18.62,1398000.0,18.6,18.63,18.58,18.62,1398000.0
2015-03-17 12:30:00,18.62,18.7,18.61,18.67,2008000.0,18.62,18.7,18.61,18.67,2008000.0
2015-03-17 13:00:00,18.68,18.68,18.65,18.65,924000.0,18.68,18.68,18.65,18.65,924000.0
2015-03-17 13:30:00,18.66,18.71,18.64,18.7,1234000.0,18.66,18.71,18.64,18.7,1234000.0
2015-03-17 14:00:00,18.7,18.73,18.69,18.69,1310000.0,18.7,18.73,18.69,18.69,1310000.0
2015-03-17 14:30:00,18.69,18.7,18.65,18.68,1260000.0,18.69,18.7,18.65,18.68,1260000.0
2015-03-17 15:00:00,18.68,18.7,18.67,18.69,892000.0,18.68,18.7,18.67,18.69,892000.0
2015-03-17 15:30:00,18.68,18.69,18.59,18.6,3960000.0,18.68,18.69,18.59,18.6,3960000.0
2015-03-18 09:30:00,18.5,18.53,18.41,18.45,5174000.0,18.5,18.53,18.41,18.45,5174000.0
2015-03-18 10:00:00,18.46,18.5,18.41,18.43,2768000.0,18.46,18.5,18.41,18.43,2768000.0
2015-03-18 10:30:00,18.43,18.45,18.38,18.42,2492000.0,18.43,18.45,18.38,18.42,2492000.0
2015-03-18 11:00:00,18.42,18.43,18.38,18.38,2226000.0,18.42,18.43,18.38,18.38,2226000.0
2015-03-18 11:30:00,18.38,18.39,18.34,18.37,1892000.0,18.38,18.39,18.34,18.37,1892000.0
2015-03-18 12:00:00,18.37,18.39,18.34,18.35,1286000.0,18.37,18.39,18.34,18.35,1286000.0
2015-03-18 12:30:00,18.35,18.41,18.34,18.38,2130000.0,18.35,18.41,18.34,18.38,2130000.0
2015-03-18 13:00:00,18.38,18.41,18.37,18.39,1068000.0,18.38,18.41,18.37,18.39,1068000.0
2015-03-18 13:30:00,18.39,18.42,18.35,18.41,1694000.0,18.39,18.42,18.35,18.41,1694000.0
2015-03-18 14:00:00,18.41,18.66,18.4,18.65,6610000.0,18.41,18.66,18.4,18.65,6610000.0
2015-03-18 14:30:00,18.65,18.74,18.63,18.68,5072000.0,18.65,18.74,18.63,18.68,5072000.0
2015-03-18 15:00:00,18.67,18.8,18.67,18.78,4056000.0,18.67,18.8,18.67,18.78,4056000.0
2015-03-18 15:30:00,18.77,18.8,18.73,18.75,4852000.0,18.77,18.8,18.73,18.75,4852000.0
2015-03-19 09:30:00,18.69,18.8,18.63,18.74,5212000.0,18.69,18.8,18.63,18.74,5212000.0
2015-03-19 10:00:00,18.73,18.86,18.69,18.8,3772000.0,18.73,18.86,18.69,18.8,3772000.0
2015-03-19 10:30:00,18.8,18.83,18.74,18.77,2028000.0,18.8,18.83,18.74,18.77,2028000.0
2015-03-19 11:00:00,18.77,18.81,18.74,18.77,1364000.0,18.77,18.81,18.74,18.77,1364000.0
2015-03-19 11:30:00,18.76,18.78,18.73,18.77,1616000.0,18.76,18.78,18.73,18.77,1616000.0
2015-03-19 12:00:00,18.77,18.77,18.66,18.69,1892000.0,18.77,18.77,18.66,18.69,1892000.0
2015-03-19 12:30:00,18.69,18.69,18.62,18.62,1190000.0,18.69,18.69,18.62,18.62,1190000.0
2015-03-19 13:00:00,18.62,18.74,18.61,18.7,2830000.0,18.62,18.74,18.61,18.7,2830000.0
2015-03-19 13:30:00,18.7,18.72,18.66,18.67,928000.0,18.7,18.72,18.66,18.67,928000.0
2015-03-19 14:00:00,18.67,18.72,18.65,18.7,982000.0,18.67,18.72,18.65,18.7,982000.0
2015-03-19 14:30:00,18.7,18.71,18.67,18.69,1278000.0,18.7,18.71,18.67,18.69,1278000.0
2015-03-19 15:00:00,18.68,18.72,18.67,18.69,1436000.0,18.68,18.72,18.67,18.69,1436000.0
2015-03-19 15:30:00,18.68,18.7,18.65,18.66,3904000.0,18.68,18.7,18.65,18.66,3904000.0
2015-03-20 09:30:00,18.82,18.92,18.8,18.9,17428000.0,18.82,18.92,18.8,18.9,17428000.0
2015-03-20 10:00:00,18.9,18.93,18.86,18.92,3604000.0,18.9,18.93,18.86,18.92,3604000.0
2015-03-20 10:30:00,18.92,18.93,18.87,18.89,3020000.0,18.92,18.93,18.87,18.89,3020000.0
2015-03-20 11:00:00,18.89,18.93,18.88,18.91,2662000.0,18.89,18.93,18.88,18.91,2662000.0
2015-03-20 11:30:00,18.91,18.94,18.88,18.9,2698000.0,18.91,18.94,18.88,18.9,2698000.0
2015-03-20 12:00:00,18.9,18.93,18.89,18.91,1486000.0,18.9,18.93,18.89,18.91,1486000.0
2015-03-20 12:30:00,18.91,18.95,18.9,18.95,1494000.0,18.91,18.95,18.9,18.95,1494000.0
2015-03-20 13:00:00,18.94,18.96,18.92,18.95,1926000.0,18.94,18.96,18.92,18.95,1926000.0
2015-03-20 13:30:00,18.95,18.97,18.9,18.93,1788000.0,18.95,18.97,18.9,18.93,1788000.0
2015-03-20 14:00:00,18.93,18.93,18.9,18.91,814000.0,18.93,18.93,18.9,18.91,814000.0
2015-03-20 14:30:00,18.91,18.95,18.9,18.95,1246000.0,18.91,18.95,18.9,18.95,1246000.0
2015-03-20 15:00:00,18.94,18.96,18.9,18.91,1936000.0,18.94,18.96,18.9,18.91,1936000.0
2015-03-20 15:30:00,18.91,18.96,18.91,18.92,5868000.0,18.91,18.96,18.91,18.92,5868000.0
2015-03-23 09:30:00,18.9,19.09,18.88,19.01,7228000.0,18.9,19.09,18.88,19.01,7228000.0
2015-03-23 10:00:00,19.02,19.07,18.98,18.98,2950000.0,19.02,19.07,18.98,18.98,2950000.0
2015-03-23 10:30:00,18.99,19.01,18.91,18.94,2344000.0,18.99,19.01,18.91,18.94,2344000.0
2015-03-23 11:00:00,18.94,18.97,18.9,18.92,2174000.0,18.94,18.97,18.9,18.92,2174000.0
2015-03-23 11:30:00,18.92,18.98,18.92,18.98,1630000.0,18.92,18.98,18.92,18.98,1630000.0
2015-03-23 12:00:00,18.97,18.98,18.92,18.94,2088000.0,18.97,18.98,18.92,18.94,2088000.0
2015-03-23 12:30:00,18.95,18.98,18.9,18.91,1674000.0,18.95,18.98,18.9,18.91,1674000.0
2015-03-23 13:00:00,18.91,18.92,18.87,18.87,1300000.0,18.91,18.92,18.87,18.87,1300000.0
2015-03-23 13:30:00,18.86,18.89,18.84,18.88,1374000.0,18.86,18.89,18.84,18.88,1374000.0
2015-03-23 14:00:00,18.88,18.91,18.88,18.9,1266000.0,18.88,18.91,18.88,18.9,1266000.0
2015-03-23 14:30:00,18.9,18.9,18.85,18.86,1884000.0,18.9,18.9,18.85,18.86,1884000.0
2015-03-23 15:00:00,18.85,18.89,18.82,18.83,2032000.0,18.85,18.89,18.82,18.83,2032000.0
2015-03-23 15:30:00,18.83,18.84,18.75,18.76,5134000.0,18.83,18.84,18.75,18.76,5134000.0
2015-03-24 09:30:00,18.7,18.76,18.61,18.71,6750000.0,18.7,18.76,18.61,18.71,6750000.0
2015-03-24 10:00:00,18.72,18.72,18.62,18.64,4042000.0,18.72,18.72,18.62,18.64,4042000.0
2015-03-24 10:30:00,18.65,18.71,18.64,18.7,3434000.0,18.65,18.71,18.64,18.7,3434000.0
2015-03-24 11:00:00,18.71,18.74,18.67,18.71,3114000.0,18.71,18.74,18.67,18.71,3114000.0
2015-03-24 11:30:00,18.71,18.71,18.66,18.67,1504000.0,18.71,18.71,18.66,18.67,1504000.0
2015-03-24 12:00:00,18.66,18.7,18.66,18.68,1122000.0,18.66,18.7,18.66,18.68,1122000.0
2015-03-24 12:30:00,18.68,18.71,18.66,18.68,2620000.0,18.68,18.71,18.66,18.68,2620000.0
2015-03-24 13:00:00,18.68,18.74,18.66,18.69,1780000.0,18.68,18.74,18.66,18.69,1780000.0
2015-03-24 13:30:00,18.69,18.71,18.68,18.7,1006000.0,18.69,18.71,18.68,18.7,1006000.0
2015-03-24 14:00:00,18.7,18.72,18.68,18.71,1964000.0,18.7,18.72,18.68,18.71,1964000.0
2015-03-24 14:30:00,18.7,18.72,18.68,18.68,1300000.0,18.7,18.72,18.68,18.68,1300000.0
2015-03-24 15:00:00,18.68,18.73,18.68,18.69,1652000.0,18.68,18.73,18.68,18.69,1652000.0
2015-03-24 15:30:00,18.69,18.74,18.68,18.71,4028000.0,18.69,18.74,18.68,18.71,4028000.0
2015-03-25 09:30:00,18.76,18.95,18.75,18.86,9164000.0,18.76,18.95,18.75,18.86,9164000.0
2015-03-25 10:00:00,18.86,19.03,18.84,18.98,6946000.0,18.86,19.03,18.84,18.98,6946000.0
2015-03-25 10:30:00,18.99,18.99,18.91,18.96,2852000.0,18.99,18.99,18.91,18.96,2852000.0
2015-03-25 11:00:00,18.96,18.96,18.84,18.89,2988000.0,18.96,18.96,18.84,18.89,2988000.0
2015-03-25 11:30:00,18.89,18.89,18.72,18.73,3854000.0,18.89,18.89,18.72,18.73,3854000.0
2015-03-25 12:00:00,18.73,18.74,18.65,18.69,3150000.0,18.73,18.74,18.65,18.69,3150000.0
2015-03-25 12:30:00,18.69,18.69,18.59,18.62,3040000.0,18.69,18.69,18.59,18.62,3040000.0
2015-03-25 13:00:00,18.62,18.68,18.51,18.61,3474000.0,18.62,18.68,18.51,18.61,3474000.0
2015-03-25 13:30:00,18.6,18.66,18.56,18.64,2914000.0,18.6,18.66,18.56,18.64,2914000.0
2015-03-25 14:00:00,18.64,18.69,18.59,18.69,2720000.0,18.64,18.69,18.59,18.69,2720000.0
2015-03-25 14:30:00,18.69,18.7,18.64,18.67,2502000.0,18.69,18.7,18.64,18.67,2502000.0
2015-03-25 15:00:00,18.67,18.68,18.61,18.62,1976000.0,18.67,18.68,18.61,18.62,1976000.0
2015-03-25 15:30:00,18.62,18.64,18.52,18.55,6352000.0,18.62,18.64,18.52,18.55,6352000.0
2015-03-26 09:30:00,18.48,18.57,18.34,18.43,9030000.0,18.48,18.57,18.34,18.43,9030000.0
2015-03-26 10:00:00,18.44,18.45,18.28,18.39,4546000.0,18.44,18.45,18.28,18.39,4546000.0
2015-03-26 10:30:00,18.39,18.49,18.38,18.48,3628000.0,18.39,18.49,18.38,18.48,3628000.0
2015-03-26 11:00:00,18.48,18.48,18.35,18.4,3030000.0,18.48,18.48,18.35,18.4,3030000.0
2015-03-26 11:30:00,18.4,18.44,18.38,18.41,2164000.0,18.4,18.44,18.38,18.41,2164000.0
2015-03-26 12:00:00,18.42,18.44,18.39,18.39,1394000.0,18.42,18.44,18.39,18.39,1394000.0
2015-03-26 12:30:00,18.4,18.42,18.34,18.4,2184000.0,18.4,18.42,18.34,18.4,2184000.0
2015-03-26 13:00:00,18.41,18.41,18.32,18.35,3260000.0,18.41,18.41,18.32,18.35,3260000.0
2015-03-26 13:30:00,18.35,18.45,18.35,18.44,3112000.0,18.35,18.45,18.35,18.44,3112000.0
2015-03-26 14:00:00,18.43,18.44,18.34,18.35,2286000.0,18.43,18.44,18.34,18.35,2286000.0
2015-03-26 14:30:00,18.35,18.44,18.35,18.38,2558000.0,18.35,18.44,18.35,18.38,2558000.0
2015-03-26 15:00:00,18.38,18.42,18.37,18.41,2324000.0,18.38,18.42,18.37,18.41,2324000.0
2015-03-26 15:30:00,18.4,18.44,18.35,18.36,4746000.0,18.4,18.44,18.35,18.36,4746000.0
2015-03-27 09:30:00,18.36,18.58,18.33,18.47,6222000.0,18.36,18.58,18.33,18.47,6222000.0
2015-03-27 10:00:00,18.47,18.53,18.42,18.5,4624000.0,18.47,18.53,18.42,18.5,4624000.0
2015-03-27 10:30:00,18.5,18.57,18.48,18.54,2344000.0,18.5,18.57,18.48,18.54,2344000.0
2015-03-27 11:00:00,18.55,18.62,18.53,18.59,2594000.0,18.55,18.62,18.53,18.59,2594000.0
2015-03-27 11:30:00,18.59,18.61,18.58,18.59,2308000.0,18.59,18.61,18.58,18.59,2308000.0
2015-03-27 12:00:00,18.6,18.6,18.49,18.5,2620000.0,18.6,18.6,18.49,18.5,2620000.0
2015-03-27 12:30:00,18.5,18.59,18.5,18.58,1394000.0,18.5,18.59,18.5,18.58,1394000.0
2015-03-27 13:00:00,18.59,18.61,18.57,18.59,2186000.0,18.59,18.61,18.57,18.59,2186000.0
2015-03-27 13:30:00,18.59,18.62,18.59,18.6,1548000.0,18.59,18.62,18.59,18.6,1548000.0
2015-03-27 14:00:00,18.6,18.63,18.58,18.62,1366000.0,18.6,18.63,18.58,18.62,1366000.0
2015-03-27 14:30:00,18.62,18.66,18.62,18.64,1756000.0,18.62,18.66,18.62,18.64,1756000.0
2015-03-27 15:00:00,18.63,18.64,18.59,18.62,2462000.0,18.63,18.64,18.59,18.62,2462000.0
2015-03-27 15:30:00,18.62,18.64,18.51,18.54,7090000.0,18.62,18.64,18.51,18.54,7090000.0
2015-03-30 09:30:00,18.59,18.77,18.58,18.73,4188000.0,18.59,18.77,18.58,18.73,4188000.0
2015-03-30 10:00:00,18.73,18.74,18.63,18.64,3902000.0,18.73,18.74,18.63,18.64,3902000.0
2015-03-30 10:30:00,18.64,18.68,18.62,18.67,1386000.0,18.64,18.68,18.62,18.67,1386000.0
2015-03-30 11:00:00,18.67,18.69,18.63,18.65,1370000.0,18.67,18.69,18.63,18.65,1370000.0
2015-03-30 11:30:00,18.65,18.69,18.64,18.66,1424000.0,18.65,18.69,18.64,18.66,1424000.0
2015-03-30 12:00:00,18.66,18.71,18.66,18.7,922000.0,18.66,18.71,18.66,18.7,922000.0
2015-03-30 12:30:00,18.69,18.7,18.67,18.68,1248000.0,18.69,18.7,18.67,18.68,1248000.0
2015-03-30 13:00:00,18.68,18.71,18.68,18.7,854000.0,18.68,18.71,18.68,18.7,854000.0
2015-03-30 13:30:00,18.7,18.72,18.68,18.69,936000.0,18.7,18.72,18.68,18.69,936000.0
2015-03-30 14:00:00,18.69,18.75,18.69,18.73,1564000.0,18.69,18.75,18.69,18.73,1564000.0
2015-03-30 14:30:00,18.73,18.79,18.72,18.79,2598000.0,18.73,18.79,18.72,18.79,2598000.0
2015-03-30 15:00:00,18.79,18.81,18.72,18.73,2286000.0,18.79,18.81,18.72,18.73,2286000.0
2015-03-30 15:30:00,18.72,18.78,18.71,18.74,4502000.0,18.72,18.78,18.71,18.74,4502000.0
2015-03-31 09:30:00,18.66,18.77,18.63,18.68,3028000.0,18.66,18.77,18.63,18.68,3028000.0
2015-03-31 10:00:00,18.67,18.75,18.64,18.72,2382000.0,18.67,18.75,18.64,18.72,2382000.0
2015-03-31 10:30:00,18.71,18.74,18.7,18.72,3508000.0,18.71,18.74,18.7,18.72,3508000.0
2015-03-31 11:00:00,18.72,18.85,18.72,18.81,2662000.0,18.72,18.85,18.72,18.81,2662000.0
2015-03-31 11:30:00,18.81,18.83,18.77,18.81,1562000.0,18.81,18.83,18.77,18.81,1562000.0
2015-03-31 12:00:00,18.8,18.83,18.78,18.81,1674000.0,18.8,18.83,18.78,18.81,1674000.0
2015-03-31 12:30:00,18.82,18.87,18.81,18.86,1804000.0,18.82,18.87,18.81,18.86,1804000.0
2015-03-31 13:00:00,18.86,18.89,18.84,18.85,2550000.0,18.86,18.89,18.84,18.85,2550000.0
2015-03-31 13:30:00,18.85,18.88,18.79,18.8,1810000.0,18.85,18.88,18.79,18.8,1810000.0
2015-03-31 14:00:00,18.8,18.83,18.79,18.79,802000.0,18.8,18.83,18.79,18.79,802000.0
2015-03-31 14:30:00,18.79,18.8,18.76,18.78,1356000.0,18.79,18.8,18.76,18.78,1356000.0
2015-03-31 15:00:00,18.78,18.78,18.69,18.71,2326000.0,18.78,18.78,18.69,18.71,2326000.0
2015-03-31 15:30:00,18.7,18.7,18.58,18.61,7392000.0,18.7,18.7,18.58,18.61,7392000.0
2015-04-01 09:30:00,18.61,18.66,18.42,18.49,7254000.0,18.61,18.66,18.42,18.49,7254000.0
2015-04-01 10:00:00,18.48,18.53,18.44,18.47,4010000.0,18.48,18.53,18.44,18.47,4010000.0
2015-04-01 10:30:00,18.47,18.59,18.45,18.54,2906000.0,18.47,18.59,18.45,18.54,2906000.0
2015-04-01 11:00:00,18.55,18.58,18.51,18.51,1868000.0,18.55,18.58,18.51,18.51,1868000.0
2015-04-01 11:30:00,18.52,18.56,18.48,18.5,1700000.0,18.52,18.56,18.48,18.5,1700000.0
2015-04-01 12:00:00,18.5,18.52,18.44,18.46,2732000.0,18.5,18.52,18.44,18.46,2732000.0
2015-04-01 12:30:00,18.46,18.54,18.45,18.51,2108000.0,18.46,18.54,18.45,18.51,2108000.0
2015-04-01 13:00:00,18.51,18.51,18.45,18.46,918000.0,18.51,18.51,18.45,18.46,918000.0
2015-04-01 13:30:00,18.46,18.52,18.45,18.49,1316000.0,18.46,18.52,18.45,18.49,1316000.0
2015-04-01 14:00:00,18.5,18.5,18.43,18.45,3070000.0,18.5,18.5,18.43,18.45,3070000.0
2015-04-01 14:30:00,18.45,18.48,18.42,18.45,3966000.0,18.45,18.48,18.42,18.45,3966000.0
2015-04-01 15:00:00,18.45,18.49,18.43,18.48,2462000.0,18.45,18.49,18.43,18.48,2462000.0
2015-04-01 15:30:00,18.48,18.52,18.46,18.51,4378000.0,18.48,18.52,18.46,18.51,4378000.0
2015-04-02 09:30:00,18.53,18.66,18.45,18.61,5006000.0,18.53,18.66,18.45,18.61,5006000.0
2015-04-02 10:00:00,18.61,18.66,18.58,18.59,1438000.0,18.61,18.66,18.58,18.59,1438000.0
2015-04-02 10:30:00,18.6,18.6,18.53,18.54,1680000.0,18.6,18.6,18.53,18.54,1680000.0
2015-04-02 11:00:00,18.53,18.56,18.49,18.51,1198000.0,18.53,18.56,18.49,18.51,1198000.0
2015-04-02 11:30:00,18.51,18.56,18.51,18.54,1514000.0,18.51,18.56,18.51,18.54,1514000.0
2015-04-02 12:00:00,18.54,18.56,18.5,18.54,1550000.0,18.54,18.56,18.5,18.54,1550000.0
2015-04-02 12:30:00,18.54,18.56,18.53,18.55,1670000.0,18.54,18.56,18.53,18.55,1670000.0
2015-04-02 13:00:00,18.55,18.56,18.53,18.55,1442000.0,18.55,18.56,18.53,18.55,1442000.0
2015-04-02 13:30:00,18.55,18.56,18.53,18.54,1040000.0,18.55,18.56,18.53,18.54,1040000.0
2015-04-02 14:00:00,18.53,18.54,18.49,18.51,1142000.0,18.53,18.54,18.49,18.51,1142000.0
2015-04-02 14:30:00,18.51,18.54,18.5,18.53,1432000.0,18.51,18.54,18.5,18.53,1432000.0
2015-04-02 15:00:00,18.53,18.57,18.51,18.57,2406000.0,18.53,18.57,18.51,18.57,2406000.0
2015-04-02 15:30:00,18.57,18.64,18.56,18.61,6332000.0,18.57,18.64,18.56,18.61,6332000.0
2015-04-06 09:30:00,18.51,18.7,18.47,18.67,3836000.0,18.51,18.7,18.47,18.67,3836000.0
2015-04-06 10:00:00,18.68,18.82,18.62,18.8,4310000.0,18.68,18.82,18.62,18.8,4310000.0
2015-04-06 10:30:00,18.8,18.83,18.75,18.77,3634000.0,18.8,18.83,18.75,18.77,3634000.0
2015-04-06 11:00:00,18.77,18.78,18.73,18.75,2430000.0,18.77,18.78,18.73,18.75,2430000.0
2015-04-06 11:30:00,18.75,18.75,18.72,18.75,2346000.0,18.75,18.75,18.72,18.75,2346000.0
2015-04-06 12:00:00,18.74,18.82,18.74,18.81,3650000.0,18.74,18.82,18.74,18.81,3650000.0
2015-04-06 12:30:00,18.81,18.87,18.81,18.87,2188000.0,18.81,18.87,18.81,18.87,2188000.0
2015-04-06 13:00:00,18.87,18.94,18.87,18.93,2996000.0,18.87,18.94,18.87,18.93,2996000.0
2015-04-06 13:30:00,18.93,18.97,18.92,18.97,2912000.0,18.93,18.97,18.92,18.97,2912000.0
2015-04-06 14:00:00,18.97,18.98,18.92,18.96,3726000.0,18.97,18.98,18.92,18.96,3726000.0
2015-04-06 14:30:00,18.96,19.01,18.93,18.93,3782000.0,18.96,19.01,18.93,18.93,3782000.0
2015-04-06 15:00:00,18.93,18.95,18.83,18.84,4018000.0,18.93,18.95,18.83,18.84,4018000.0
2015-04-06 15:30:00,18.84,18.91,18.84,18.86,6872000.0,18.84,18.91,18.84,18.86,6872000.0
2015-04-07 09:30:00,18.81,18.9,18.77,18.8,4096000.0,18.81,18.9,18.77,18.8,4096000.0
2015-04-07 10:00:00,18.79,18.91,18.76,18.88,4754000.0,18.79,18.91,18.76,18.88,4754000.0
2015-04-07 10:30:00,18.88,18.97,18.87,18.9,2572000.0,18.88,18.97,18.87,18.9,2572000.0
2015-04-07 11:00:00,18.9,18.9,18.8,18.81,1762000.0,18.9,18.9,18.8,18.81,1762000.0
2015-04-07 11:30:00,18.82,18.85,18.81,18.84,1492000.0,18.82,18.85,18.81,18.84,1492000.0
2015-04-07 12:00:00,18.84,18.86,18.8,18.81,1270000.0,18.84,18.86,18.8,18.81,1270000.0
2015-04-07 12:30:00,18.81,18.81,18.74,18.79,1600000.0,18.81,18.81,18.74,18.79,1600000.0
2015-04-07 13:00:00,18.78,18.84,18.78,18.84,1396000.0,18.78,18.84,18.78,18.84,1396000.0
2015-04-07 13:30:00,18.83,18.86,18.8,18.82,1416000.0,18.83,18.86,18.8,18.82,1416000.0
2015-04-07 14:00:00,18.82,18.83,18.79,18.83,802000.0,18.82,18.83,18.79,18.83,802000.0
2015-04-07 14:30:00,18.83,18.84,18.78,18.79,1760000.0,18.83,18.84,18.78,18.79,1760000.0
2015-04-07 15:00:00,18.8,18.8,18.73,18.74,3152000.0,18.8,18.8,18.73,18.74,3152000.0
2015-04-07 15:30:00,18.74,18.78,18.7,18.72,5200000.0,18.74,18.78,18.7,18.72,5200000.0
2015-04-08 09:30:00,18.73,19.03,18.73,19.01,7078000.0,18.73,19.03,18.73,19.01,7078000.0
2015-04-08 10:00:00,19.01,19.02,18.93,19.0,5272000.0,19.01,19.02,18.93,19.0,5272000.0
2015-04-08 10:30:00,19.0,19.03,18.93,18.98,3556000.0,19.0,19.03,18.93,18.98,3556000.0
2015-04-08 11:00:00,18.98,19.07,18.95,19.04,3422000.0,18.98,19.07,18.95,19.04,3422000.0
2015-04-08 11:30:00,19.04,19.08,19.03,19.04,2526000.0,19.04,19.08,19.03,19.04,2526000.0
2015-04-08 12:00:00,19.05,19.08,19.0,19.01,1862000.0,19.05,19.08,19.0,19.01,1862000.0
2015-04-08 12:30:00,19.01,19.06,19.01,19.03,2018000.0,19.01,19.06,19.01,19.03,2018000.0
2015-04-08 13:00:00,19.03,19.03,18.95,18.99,2116000.0,19.03,19.03,18.95,18.99,2116000.0
2015-04-08 13:30:00,18.99,19.03,18.99,19.03,1186000.0,18.99,19.03,18.99,19.03,1186000.0
2015-04-08 14:00:00,19.02,19.06,18.96,19.02,2906000.0,19.02,19.06,18.96,19.02,2906000.0
2015-04-08 14:30:00,19.03,19.05,18.98,19.0,2172000.0,19.03,19.05,18.98,19.0,2172000.0
2015-04-08 15:00:00,19.0,19.03,18.98,19.01,1676000.0,19.0,19.03,18.98,19.01,1676000.0
2015-04-08 15:30:00,19.01,19.06,18.99,19.06,5240000.0,19.01,19.06,18.99,19.06,5240000.0
2015-04-09 09:30:00,19.03,19.2,19.02,19.14,7636000.0,19.03,19.2,19.02,19.14,7636000.0
2015-04-09 10:00:00,19.15,19.22,19.06,19.1,4658000.0,19.15,19.22,19.06,19.1,4658000.0
2015-04-09 10:30:00,19.1,19.1,18.95,18.99,3850000.0,19.1,19.1,18.95,18.99,3850000.0
2015-04-09 11:00:00,18.99,19.01,18.94,19.01,3604000.0,18.99,19.01,18.94,19.01,3604000.0
2015-04-09 11:30:00,19.01,19.08,19.0,19.05,1666000.0,19.01,19.08,19.0,19.05,1666000.0
2015-04-09 12:00:00,19.05,19.15,19.04,19.13,1872000.0,19.05,19.15,19.04,19.13,1872000.0
2015-04-09 12:30:00,19.13,19.13,19.08,19.11,1528000.0,19.13,19.13,19.08,19.11,1528000.0
2015-04-09 13:00:00,19.12,19.12,19.06,19.08,1162000.0,19.12,19.12,19.06,19.08,1162000.0
2015-04-09 13:30:00,19.08,19.1,19.06,19.1,1106000.0,19.08,19.1,19.06,19.1,1106000.0
2015-04-09 14:00:00,19.1,19.12,19.08,19.1,1158000.0,19.1,19.12,19.08,19.1,1158000.0
2015-04-09 14:30:00,19.09,19.1,19.06,19.1,1334000.0,19.09,19.1,19.06,19.1,1334000.0
2015-04-09 15:00:00,19.1,19.15,19.09,19.13,1478000.0,19.1,19.15,19.09,19.13,1478000.0
2015-04-09 15:30:00,19.13,19.19,19.12,19.18,5146000.0,19.13,19.19,19.12,19.18,5146000.0
2015-04-10 09:30:00,19.22,19.26,19.07,19.26,7444000.0,19.22,19.26,19.07,19.26,7444000.0
2015-04-10 10:00:00,19.26,19.35,19.26,19.33,6508000.0,19.26,19.35,19.26,19.33,6508000.0
2015-04-10 10:30:00,19.33,19.36,19.28,19.28,3614000.0,19.33,19.36,19.28,19.28,3614000.0
2015-04-10 11:00:00,19.28,19.28,19.21,19.26,2846000.0,19.28,19.28,19.21,19.26,2846000.0
2015-04-10 11:30:00,19.26,19.28,19.23,19.25,2126000.0,19.26,19.28,19.23,19.25,2126000.0
2015-04-10 12:00:00,19.25,19.28,19.24,19.25,1436000.0,19.25,19.28,19.24,19.25,1436000.0
2015-04-10 12:30:00,19.25,19.28,19.25,19.25,1280000.0,19.25,19.28,19.25,19.25,1280000.0
2015-04-10 13:00:00,19.25,19.25,19.19,19.2,1616000.0,19.25,19.25,19.19,19.2,1616000.0
2015-04-10 13:30:00,19.2,19.24,19.2,19.21,1616000.0,19.2,19.24,19.2,19.21,1616000.0
2015-04-10 14:00:00,19.21,19.23,19.19,19.2,1450000.0,19.21,19.23,19.19,19.2,1450000.0
2015-04-10 14:30:00,19.2,19.22,19.16,19.19,3456000.0,19.2,19.22,19.16,19.19,3456000.0
2015-04-10 15:00:00,19.2,19.21,19.16,19.19,2568000.0,19.2,19.21,19.16,19.19,2568000.0
2015-04-10 15:30:00,19.18,19.19,19.12,19.13,4550000.0,19.18,19.19,19.12,19.13,4550000.0
2015-04-13 09:30:00,19.18,19.26,19.12,19.2,5068000.0,19.18,19.26,19.12,19.2,5068000.0
2015-04-13 10:00:00,19.2,19.21,19.14,19.15,1628000.0,19.2,19.21,19.14,19.15,1628000.0
2015-04-13 10:30:00,19.15,19.17,19.14,19.15,1928000.0,19.15,19.17,19.14,19.15,1928000.0
2015-04-13 11:00:00,19.15,19.15,19.08,19.11,1924000.0,19.15,19.15,19.08,19.11,1924000.0
2015-04-13 11:30:00,19.12,19.15,19.1,19.11,1152000.0,19.12,19.15,19.1,19.11,1152000.0
2015-04-13 12:00:00,19.11,19.12,19.05,19.05,1464000.0,19.11,19.12,19.05,19.05,1464000.0
2015-04-13 12:30:00,19.05,19.08,19.03,19.05,2632000.0,19.05,19.08,19.03,19.05,2632000.0
2015-04-13 13:00:00,19.05,19.06,19.01,19.02,948000.0,19.05,19.06,19.01,19.02,948000.0
2015-04-13 13:30:00,19.03,19.05,19.01,19.05,1288000.0,19.03,19.05,19.01,19.05,1288000.0
2015-04-13 14:00:00,19.05,19.09,19.04,19.07,1118000.0,19.05,19.09,19.04,19.07,1118000.0
2015-04-13 14:30:00,19.07,19.11,19.04,19.09,1598000.0,19.07,19.11,19.04,19.09,1598000.0
2015-04-13 15:00:00,19.09,19.14,19.08,19.12,1736000.0,19.09,19.14,19.08,19.12,1736000.0
2015-04-13 15:30:00,19.12,19.14,19.08,19.12,4508000.0,19.12,19.14,19.08,19.12,4508000.0
2015-04-14 09:30:00,19.18,19.39,19.16,19.25,9404000.0,19.18,19.39,19.16,19.25,9404000.0
2015-04-14 10:00:00,19.25,19.25,19.14,19.18,5990000.0,19.25,19.25,19.14,19.18,5990000.0
2015-04-14 10:30:00,19.18,19.18,19.06,19.11,3290000.0,19.18,19.18,19.06,19.11,3290000.0
2015-04-14 11:00:00,19.11,19.22,19.09,19.2,2612000.0,19.11,19.22,19.09,19.2,2612000.0
2015-04-14 11:30:00,19.2,19.21,19.15,19.19,1462000.0,19.2,19.21,19.15,19.19,1462000.0
2015-04-14 12:00:00,19.19,19.29,19.19,19.27,2532000.0,19.19,19.29,19.19,19.27,2532000.0
2015-04-14 12:30:00,19.27,19.31,19.25,19.25,1630000.0,19.27,19.31,19.25,19.25,1630000.0
2015-04-14 13:00:00,19.25,19.26,19.18,19.19,1306000.0,19.25,19.26,19.18,19.19,1306000.0
2015-04-14 13:30:00,19.19,19.25,19.15,19.22,1844000.0,19.19,19.25,19.15,19.22,1844000.0
2015-04-14 14:00:00,19.22,19.29,19.22,19.26,2212000.0,19.22,19.29,19.22,19.26,2212000.0
2015-04-14 14:30:00,19.26,19.26,19.22,19.25,2100000.0,19.26,19.26,19.22,19.25,2100000.0
2015-04-14 15:00:00,19.25,19.27,19.24,19.25,1398000.0,19.25,19.27,19.24,19.25,1398000.0
2015-04-14 15:30:00,19.25,19.27,19.24,19.26,3918000.0,19.25,19.27,19.24,19.26,3918000.0
2015-04-15 09:30:00,19.23,19.29,19.12,19.15,7748000.0,19.23,19.29,19.12,19.15,7748000.0
2015-04-15 10:00:00,19.15,19.17,19.09,19.11,3352000.0,19.15,19.17,19.09,19.11,3352000.0
2015-04-15 10:30:00,19.11,19.17,19.1,19.17,1960000.0,19.11,19.17,19.1,19.17,1960000.0
2015-04-15 11:00:00,19.17,19.21,19.11,19.14,2588000.0,19.17,19.21,19.11,19.14,2588000.0
2015-04-15 11:30:00,19.14,19.15,19.08,19.15,1064000.0,19.14,19.15,19.08,19.15,1064000.0
2015-04-15 12:00:00,19.16,19.17,19.15,19.15,830000.0,19.16,19.17,19.15,19.15,830000.0
2015-04-15 12:30:00,19.15,19.19,19.14,19.19,1164000.0,19.15,19.19,19.14,19.19,1164000.0
2015-04-15 13:00:00,19.19,19.23,19.15,19.22,1150000.0,19.19,19.23,19.15,19.22,1150000.0
2015-04-15 13:30:00,19.22,19.24,19.21,19.23,1118000.0,19.22,19.24,19.21,19.23,1118000.0
2015-04-15 14:00:00,19.23,19.29,19.22,19.23,1948000.0,19.23,19.29,19.22,19.23,1948000.0
2015-04-15 14:30:00,19.23,19.26,19.21,19.21,1118000.0,19.23,19.26,19.21,19.21,1118000.0
2015-04-15 15:00:00,19.22,19.24,19.2,19.23,940000.0,19.22,19.24,19.2,19.23,940000.0
2015-04-15 15:30:00,19.23,19.23,19.17,19.17,2748000.0,19.23,19.23,19.17,19.17,2748000.0
2015-04-16 09:30:00,19.18,19.32,19.18,19.27,5568000.0,19.18,19.32,19.18,19.27,5568000.0
2015-04-16 10:00:00,19.27,19.31,19.22,19.23,2894000.0,19.27,19.31,19.22,19.23,2894000.0
2015-04-16 10:30:00,19.24,19.29,19.23,19.28,2318000.0,19.24,19.29,19.23,19.28,2318000.0
2015-04-16 11:00:00,19.28,19.37,19.28,19.34,3342000.0,19.28,19.37,19.28,19.34,3342000.0
2015-04-16 11:30:00,19.34,19.34,19.3,19.31,1444000.0,19.34,19.34,19.3,19.31,1444000.0
2015-04-16 12:00:00,19.3,19.32,19.24,19.25,2070000.0,19.3,19.32,19.24,19.25,2070000.0
2015-04-16 12:30:00,19.25,19.28,19.24,19.26,1294000.0,19.25,19.28,19.24,19.26,1294000.0
2015-04-16 13:00:00,19.26,19.27,19.23,19.24,886000.0,19.26,19.27,19.23,19.24,886000.0
2015-04-16 13:30:00,19.24,19.3,19.21,19.3,1318000.0,19.24,19.3,19.21,19.3,1318000.0
2015-04-16 14:00:00,19.3,19.32,19.28,19.31,1418000.0,19.3,19.32,19.28,19.31,1418000.0
2015-04-16 14:30:00,19.31,19.33,19.29,19.29,1020000.0,19.31,19.33,19.29,19.29,1020000.0
2015-04-16 15:00:00,19.29,19.31,19.27,19.27,1882000.0,19.29,19.31,19.27,19.27,1882000.0
2015-04-16 15:30:00,19.27,19.33,19.27,19.3,5940000.0,19.27,19.33,19.27,19.3,5940000.0
2015-04-17 09:30:00,19.13,19.18,19.04,19.09,9144000.0,19.13,19.18,19.04,19.09,9144000.0
2015-04-17 10:00:00,19.09,19.11,19.02,19.04,3836000.0,19.09,19.11,19.02,19.04,3836000.0
2015-04-17 10:30:00,19.03,19.11,19.03,19.04,2288000.0,19.03,19.11,19.03,19.04,2288000.0
2015-04-17 11:00:00,19.05,19.05,18.97,18.98,3978000.0,19.05,19.05,18.97,18.98,3978000.0
2015-04-17 11:30:00,18.99,18.99,18.89,18.9,3402000.0,18.99,18.99,18.89,18.9,3402000.0
2015-04-17 12:00:00,18.9,18.91,18.83,18.88,3160000.0,18.9,18.91,18.83,18.88,3160000.0
2015-04-17 12:30:00,18.88,18.93,18.85,18.93,2098000.0,18.88,18.93,18.85,18.93,2098000.0
2015-04-17 13:00:00,18.93,18.97,18.89,18.91,2698000.0,18.93,18.97,18.89,18.91,2698000.0
2015-04-17 13:30:00,18.9,18.91,18.84,18.87,2100000.0,18.9,18.91,18.84,18.87,2100000.0
2015-04-17 14:00:00,18.87,18.88,18.78,18.82,3070000.0,18.87,18.88,18.78,18.82,3070000.0
2015-04-17 14:30:00,18.82,18.85,18.77,18.79,3848000.0,18.82,18.85,18.77,18.79,3848000.0
2015-04-17 15:00:00,18.78,18.81,18.72,18.81,6554000.0,18.78,18.81,18.72,18.81,6554000.0
2015-04-17 15:30:00,18.81,18.85,18.77,18.78,11300000.0,18.81,18.85,18.77,18.78,11300000.0
2015-04-20 09:30:00,18.93,19.06,18.85,19.03,6802000.0,18.93,19.06,18.85,19.03,6802000.0
2015-04-20 10:00:00,19.03,19.04,18.99,19.01,4344000.0,19.03,19.04,18.99,19.01,4344000.0
2015-04-20 10:30:00,19.0,19.09,19.0,19.08,2902000.0,19.0,19.09,19.0,19.08,2902000.0
2015-04-20 11:00:00,19.08,19.15,19.07,19.14,2668000.0,19.08,19.15,19.07,19.14,2668000.0
2015-04-20 11:30:00,19.14,19.19,19.12,19.19,2922000.0,19.14,19.19,19.12,19.19,2922000.0
2015-04-20 12:00:00,19.18,19.2,19.13,19.17,2934000.0,19.18,19.2,19.13,19.17,2934000.0
2015-04-20 12:30:00,19.16,19.27,19.11,19.26,5256000.0,19.16,19.27,19.11,19.26,5256000.0
2015-04-20 13:00:00,19.26,19.33,19.25,19.32,5938000.0,19.26,19.33,19.25,19.32,5938000.0
2015-04-20 13:30:00,19.32,19.39,19.32,19.38,4370000.0,19.32,19.39,19.32,19.38,4370000.0
2015-04-20 14:00:00,19.38,19.43,19.38,19.41,7224000.0,19.38,19.43,19.38,19.41,7224000.0
2015-04-20 14:30:00,19.4,19.46,19.4,19.44,4940000.0,19.4,19.46,19.4,19.44,4940000.0
2015-04-20 15:00:00,19.45,19.6,19.44,19.55,11802000.0,19.45,19.6,19.44,19.55,11802000.0
2015-04-20 15:30:00,19.55,19.57,19.47,19.48,11470000.0,19.55,19.57,19.47,19.48,11470000.0
2015-04-21 09:30:00,19.57,19.64,19.43,19.46,10868000.0,19.57,19.64,19.43,19.46,10868000.0
2015-04-21 10:00:00,19.46,19.53,19.38,19.39,9956000.0,19.46,19.53,19.38,19.39,9956000.0
2015-04-21 10:30:00,19.39,19.42,19.34,19.38,6640000.0,19.39,19.42,19.34,19.38,6640000.0
2015-04-21 11:00:00,19.37,19.46,19.37,19.45,4690000.0,19.37,19.46,19.37,19.45,4690000.0
2015-04-21 11:30:00,19.44,19.56,19.44,19.51,7442000.0,19.44,19.56,19.44,19.51,7442000.0
2015-04-21 12:00:00,19.5,19.56,19.49,19.55,3436000.0,19.5,19.56,19.49,19.55,3436000.0
2015-04-21 12:30:00,19.55,19.6,19.53,19.57,3130000.0,19.55,19.6,19.53,19.57,3130000.0
2015-04-21 13:00:00,19.57,19.63,19.56,19.6,3622000.0,19.57,19.63,19.56,19.6,3622000.0
2015-04-21 13:30:00,19.61,19.64,19.59,19.61,3184000.0,19.61,19.64,19.59,19.61,3184000.0
2015-04-21 14:00:00,19.6,19.69,19.59,19.68,4242000.0,19.6,19.69,19.59,19.68,4242000.0
2015-04-21 14:30:00,19.68,19.73,19.6,19.63,7410000.0,19.68,19.73,19.6,19.63,7410000.0
2015-04-21 15:00:00,19.63,19.68,19.59,19.59,5810000.0,19.63,19.68,19.59,19.59,5810000.0
2015-04-21 15:30:00,19.59,19.6,19.51,19.56,8108000.0,19.59,19.6,19.51,19.56,8108000.0
2015-04-22 09:30:00,19.6,19.63,19.48,19.5,7562000.0,19.6,19.63,19.48,19.5,7562000.0
2015-04-22 10:00:00,19.5,19.53,19.4,19.5,8226000.0,19.5,19.53,19.4,19.5,8226000.0
2015-04-22 10:30:00,19.5,19.57,19.45,19.57,4054000.0,19.5,19.57,19.45,19.57,4054000.0
2015-04-22 11:00:00,19.57,19.62,19.55,19.59,6124000.0,19.57,19.62,19.55,19.59,6124000.0
2015-04-22 11:30:00,19.59,19.71,19.58,19.69,5076000.0,19.59,19.71,19.58,19.69,5076000.0
2015-04-22 12:00:00,19.69,19.7,19.59,19.61,3732000.0,19.69,19.7,19.59,19.61,3732000.0
2015-04-22 12:30:00,19.61,19.62,19.52,19.54,2748000.0,19.61,19.62,19.52,19.54,2748000.0
2015-04-22 13:00:00,19.55,19.57,19.51,19.51,2310000.0,19.55,19.57,19.51,19.51,2310000.0
2015-04-22 13:30:00,19.51,19.53,19.46,19.48,2786000.0,19.51,19.53,19.46,19.48,2786000.0
2015-04-22 14:00:00,19.49,19.56,19.48,19.54,2234000.0,19.49,19.56,19.48,19.54,2234000.0
2015-04-22 14:30:00,19.55,19.59,19.53,19.54,3986000.0,19.55,19.59,19.53,19.54,3986000.0
2015-04-22 15:00:00,19.54,19.56,19.5,19.5,2002000.0,19.54,19.56,19.5,19.5,2002000.0
2015-04-22 15:30:00,19.51,19.52,19.48,19.49,5896000.0,19.51,19.52,19.48,19.49,5896000.0
2015-04-23 09:30:00,19.51,19.52,19.44,19.48,9158000.0,19.51,19.52,19.44,19.48,9158000.0
2015-04-23 10:00:00,19.5,19.53,19.39,19.4,6720000.0,19.5,19.53,19.39,19.4,6720000.0
2015-04-23 10:30:00,19.4,19.41,19.31,19.31,6166000.0,19.4,19.41,19.31,19.31,6166000.0
2015-04-23 11:00:00,19.31,19.41,19.31,19.37,5460000.0,19.31,19.41,19.31,19.37,5460000.0
2015-04-23 11:30:00,19.37,19.4,19.33,19.35,3490000.0,19.37,19.4,19.33,19.35,3490000.0
2015-04-23 12:00:00,19.35,19.37,19.31,19.36,4180000.0,19.35,19.37,19.31,19.36,4180000.0
2015-04-23 12:30:00,19.36,19.44,19.34,19.44,5264000.0,19.36,19.44,19.34,19.44,5264000.0
2015-04-23 13:00:00,19.44,19.46,19.4,19.41,3884000.0,19.44,19.46,19.4,19.41,3884000.0
2015-04-23 13:30:00,19.4,19.43,19.39,19.41,2000000.0,19.4,19.43,19.39,19.41,2000000.0
2015-04-23 14:00:00,19.4,19.44,19.38,19.43,3414000.0,19.4,19.44,19.38,19.43,3414000.0
2015-04-23 14:30:00,19.43,19.47,19.43,19.44,3600000.0,19.43,19.47,19.43,19.44,3600000.0
2015-04-23 15:00:00,19.44,19.59,19.44,19.59,8128000.0,19.44,19.59,19.44,19.59,8128000.0
2015-04-23 15:30:00,19.59,19.59,19.45,19.5,11962000.0,19.59,19.59,19.45,19.5,11962000.0
2015-04-24 09:30:00,21.96,22.62,21.95,22.58,90246000.0,21.96,22.62,21.95,22.58,90246000.0
2015-04-24 10:00:00,22.58,22.63,22.36,22.39,34516000.0,22.58,22.63,22.36,22.39,34516000.0
2015-04-24 10:30:00,22.39,22.44,22.22,22.24,22168000.0,22.39,22.44,22.22,22.24,22168000.0
2015-04-24 11:00:00,22.25,22.37,22.18,22.34,16460000.0,22.25,22.37,22.18,22.34,16460000.0
2015-04-24 11:30:00,22.34,22.38,22.28,22.35,11272000.0,22.34,22.38,22.28,22.35,11272000.0
2015-04-24 12:00:00,22.35,22.5,22.35,22.48,14894000.0,22.35,22.5,22.35,22.48,14894000.0
2015-04-24 12:30:00,22.48,22.51,22.41,22.45,10908000.0,22.48,22.51,22.41,22.45,10908000.0
2015-04-24 13:00:00,22.45,22.53,22.39,22.5,10368000.0,22.45,22.53,22.39,22.5,10368000.0
2015-04-24 13:30:00,22.5,22.51,22.35,22.38,9296000.0,22.5,22.51,22.35,22.38,9296000.0
2015-04-24 14:00:00,22.38,22.42,22.3,22.34,6784000.0,22.38,22.42,22.3,22.34,6784000.0
2015-04-24 14:30:00,22.34,22.37,22.27,22.34,6512000.0,22.34,22.37,22.27,22.34,6512000.0
2015-04-24 15:00:00,22.34,22.37,22.29,22.36,7818000.0,22.34,22.37,22.29,22.36,7818000.0
2015-04-24 15:30:00,22.35,22.42,22.25,22.26,21312000.0,22.35,22.42,22.25,22.26,21312000.0
2015-04-27 09:30:00,22.19,22.35,22.13,22.24,21084000.0,22.19,22.35,22.13,22.24,21084000.0
2015-04-27 10:00:00,22.23,22.29,22.08,22.15,12556000.0,22.23,22.29,22.08,22.15,12556000.0
2015-04-27 10:30:00,22.14,22.17,22.09,22.15,5568000.0,22.14,22.17,22.09,22.15,5568000.0
2015-04-27 11:00:00,22.14,22.23,22.11,22.22,3972000.0,22.14,22.23,22.11,22.22,3972000.0
2015-04-27 11:30:00,22.22,22.23,22.11,22.13,3268000.0,22.22,22.23,22.11,22.13,3268000.0
2015-04-27 12:00:00,22.13,22.13,21.98,22.0,5936000.0,22.13,22.13,21.98,22.0,5936000.0
2015-04-27 12:30:00,22.0,22.05,21.96,21.99,3912000.0,22.0,22.05,21.96,21.99,3912000.0
2015-04-27 13:00:00,21.99,22.04,21.95,22.02,4352000.0,21.99,22.04,21.95,22.02,4352000.0
2015-04-27 13:30:00,22.02,22.07,22.02,22.05,3904000.0,22.02,22.07,22.02,22.05,3904000.0
2015-04-27 14:00:00,22.05,22.08,21.99,22.01,4270000.0,22.05,22.08,21.99,22.01,4270000.0
2015-04-27 14:30:00,22.01,22.06,22.0,22.02,2690000.0,22.01,22.06,22.0,22.02,2690000.0
2015-04-27 15:00:00,22.02,22.07,21.96,21.96,5558000.0,22.02,22.07,21.96,21.96,5558000.0
2015-04-27 15:30:00,21.96,21.98,21.87,21.93,8980000.0,21.96,21.98,21.87,21.93,8980000.0
2015-04-28 09:30:00,21.93,21.95,21.73,21.83,7762000.0,21.93,21.95,21.73,21.83,7762000.0
2015-04-28 10:00:00,21.83,21.83,21.68,21.72,6602000.0,21.83,21.83,21.68,21.72,6602000.0
2015-04-28 10:30:00,21.71,21.89,21.71,21.73,5210000.0,21.71,21.89,21.71,21.73,5210000.0
2015-04-28 11:00:00,21.74,21.8,21.71,21.73,3756000.0,21.74,21.8,21.71,21.73,3756000.0
2015-04-28 11:30:00,21.73,21.75,21.62,21.68,5130000.0,21.73,21.75,21.62,21.68,5130000.0
2015-04-28 12:00:00,21.69,21.74,21.65,21.66,3258000.0,21.69,21.74,21.65,21.66,3258000.0
2015-04-28 12:30:00,21.66,21.73,21.63,21.68,3330000.0,21.66,21.73,21.63,21.68,3330000.0
2015-04-28 13:00:00,21.69,21.71,21.61,21.63,2138000.0,21.69,21.71,21.61,21.63,2138000.0
2015-04-28 13:30:00,21.63,21.66,21.58,21.6,2702000.0,21.63,21.66,21.58,21.6,2702000.0
2015-04-28 14:00:00,21.6,21.61,21.51,21.6,5450000.0,21.6,21.61,21.51,21.6,5450000.0
2015-04-28 14:30:00,21.59,21.68,21.57,21.64,3638000.0,21.59,21.68,21.57,21.64,3638000.0
2015-04-28 15:00:00,21.64,21.64,21.47,21.51,5678000.0,21.64,21.64,21.47,21.51,5678000.0
2015-04-28 15:30:00,21.51,21.55,21.4,21.47,10232000.0,21.51,21.55,21.4,21.47,10232000.0
2015-04-29 09:30:00,21.35,21.71,21.31,21.64,13970000.0,21.35,21.71,21.31,21.64,13970000.0
2015-04-29 10:00:00,21.64,21.65,21.48,21.5,3706000.0,21.64,21.65,21.48,21.5,3706000.0
2015-04-29 10:30:00,21.5,21.59,21.48,21.5,3694000.0,21.5,21.59,21.48,21.5,3694000.0
2015-04-29 11:00:00,21.5,21.65,21.5,21.6,2980000.0,21.5,21.65,21.5,21.6,2980000.0
2015-04-29 11:30:00,21.6,21.6,21.53,21.54,1654000.0,21.6,21.6,21.53,21.54,1654000.0
2015-04-29 12:00:00,21.54,21.54,21.38,21.38,2746000.0,21.54,21.54,21.38,21.38,2746000.0
2015-04-29 12:30:00,21.39,21.39,21.3,21.36,3496000.0,21.39,21.39,21.3,21.36,3496000.0
2015-04-29 13:00:00,21.37,21.44,21.34,21.38,1924000.0,21.37,21.44,21.34,21.38,1924000.0
2015-04-29 13:30:00,21.39,21.49,21.39,21.48,1662000.0,21.39,21.49,21.39,21.48,1662000.0
2015-04-29 14:00:00,21.48,21.62,21.42,21.59,4302000.0,21.48,21.62,21.42,21.59,4302000.0
2015-04-29 14:30:00,21.59,21.7,21.58,21.6,3604000.0,21.59,21.7,21.58,21.6,3604000.0
2015-04-29 15:00:00,21.59,21.61,21.5,21.51,3104000.0,21.59,21.61,21.5,21.51,3104000.0
2015-04-29 15:30:00,21.52,21.54,21.43,21.47,4578000.0,21.52,21.54,21.43,21.47,4578000.0
2015-04-30 09:30:00,21.36,21.59,21.36,21.5,5888000.0,21.36,21.59,21.36,21.5,5888000.0
2015-04-30 10:00:00,21.49,21.52,21.37,21.4,3934000.0,21.49,21.52,21.37,21.4,3934000.0
2015-04-30 10:30:00,21.4,21.41,21.23,21.26,4482000.0,21.4,21.41,21.23,21.26,4482000.0
2015-04-30 11:00:00,21.26,21.47,21.26,21.46,4438000.0,21.26,21.47,21.26,21.46,4438000.0
2015-04-30 11:30:00,21.46,21.49,21.35,21.36,2324000.0,21.46,21.49,21.35,21.36,2324000.0
2015-04-30 12:00:00,21.37,21.4,21.32,21.33,1896000.0,21.37,21.4,21.32,21.33,1896000.0
2015-04-30 12:30:00,21.33,21.33,21.23,21.26,2704000.0,21.33,21.33,21.23,21.26,2704000.0
2015-04-30 13:00:00,21.27,21.3,21.24,21.25,2022000.0,21.27,21.3,21.24,21.25,2022000.0
2015-04-30 13:30:00,21.25,21.27,21.21,21.24,1882000.0,21.25,21.27,21.21,21.24,1882000.0
2015-04-30 14:00:00,21.23,21.25,21.1,21.11,4056000.0,21.23,21.25,21.1,21.11,4056000.0
2015-04-30 14:30:00,21.12,21.16,21.06,21.07,4564000.0,21.12,21.16,21.06,21.07,4564000.0
2015-04-30 15:00:00,21.07,21.07,20.96,21.0,7830000.0,21.07,21.07,20.96,21.0,7830000.0
2015-04-30 15:30:00,21.0,21.14,20.99,21.08,9468000.0,21.0,21.14,20.99,21.08,9468000.0
2015-05-01 09:30:00,21.19,21.28,20.98,20.98,9028000.0,21.19,21.28,20.98,20.98,9028000.0
2015-05-01 10:00:00,20.98,21.02,20.88,20.96,7154000.0,20.98,21.02,20.88,20.96,7154000.0
2015-05-01 10:30:00,20.95,20.96,20.86,20.9,5276000.0,20.95,20.96,20.86,20.9,5276000.0
2015-05-01 11:00:00,20.9,20.94,20.8,20.87,3780000.0,20.9,20.94,20.8,20.87,3780000.0
2015-05-01 11:30:00,20.87,21.0,20.87,20.98,6994000.0,20.87,21.0,20.87,20.98,6994000.0
2015-05-01 12:00:00,20.98,21.03,20.96,21.0,2772000.0,20.98,21.03,20.96,21.0,2772000.0
2015-05-01 12:30:00,21.0,21.08,20.97,21.07,2960000.0,21.0,21.08,20.97,21.07,2960000.0
2015-05-01 13:00:00,21.07,21.07,21.02,21.03,1346000.0,21.07,21.07,21.02,21.03,1346000.0
2015-05-01 13:30:00,21.03,21.1,20.99,21.08,2742000.0,21.03,21.1,20.99,21.08,2742000.0
2015-05-01 14:00:00,21.08,21.09,21.02,21.05,2510000.0,21.08,21.09,21.02,21.05,2510000.0
2015-05-01 14:30:00,21.05,21.07,21.01,21.04,2150000.0,21.05,21.07,21.01,21.04,2150000.0
2015-05-01 15:00:00,21.04,21.11,21.02,21.11,3082000.0,21.04,21.11,21.02,21.11,3082000.0
2015-05-01 15:30:00,21.11,21.17,21.09,21.14,5922000.0,21.11,21.17,21.09,21.14,5922000.0
2015-05-04 09:30:00,21.24,21.49,21.23,21.46,7310000.0,21.24,21.49,21.23,21.46,7310000.0
2015-05-04 10:00:00,21.46,21.49,21.33,21.36,3944000.0,21.46,21.49,21.33,21.36,3944000.0
2015-05-04 10:30:00,21.36,21.37,21.27,21.3,2298000.0,21.36,21.37,21.27,21.3,2298000.0
2015-05-04 11:00:00,21.3,21.33,21.26,21.31,2232000.0,21.3,21.33,21.26,21.31,2232000.0
2015-05-04 11:30:00,21.31,21.31,21.23,21.27,1546000.0,21.31,21.31,21.23,21.27,1546000.0
2015-05-04 12:00:00,21.27,21.33,21.26,21.29,1450000.0,21.27,21.33,21.26,21.29,1450000.0
2015-05-04 12:30:00,21.29,21.29,21.18,21.19,1694000.0,21.29,21.29,21.18,21.19,1694000.0
2015-05-04 13:00:00,21.2,21.21,21.12,21.17,2208000.0,21.2,21.21,21.12,21.17,2208000.0
2015-05-04 13:30:00,21.17,21.21,21.14,21.2,942000.0,21.17,21.21,21.14,21.2,942000.0
2015-05-04 14:00:00,21.2,21.25,21.18,21.24,1244000.0,21.2,21.25,21.18,21.24,1244000.0
2015-05-04 14:30:00,21.24,21.28,21.22,21.24,1836000.0,21.24,21.28,21.22,21.24,1836000.0
2015-05-04 15:00:00,21.23,21.23,21.18,21.21,1460000.0,21.23,21.23,21.18,21.21,1460000.0
2015-05-04 15:30:00,21.21,21.24,21.15,21.15,3758000.0,21.21,21.24,21.15,21.15,3758000.0
2015-05-05 09:30:00,21.17,21.38,21.12,21.22,7522000.0,21.17,21.38,21.12,21.22,7522000.0
2015-05-05 10:00:00,21.22,21.25,21.11,21.23,3996000.0,21.22,21.25,21.11,21.23,3996000.0
2015-05-05 10:30:00,21.22,21.29,21.19,21.28,3352000.0,21.22,21.29,21.19,21.28,3352000.0
2015-05-05 11:00:00,21.29,21.29,21.17,21.22,3742000.0,21.29,21.29,21.17,21.22,3742000.0
2015-05-05 11:30:00,21.22,21.27,21.17,21.25,2172000.0,21.22,21.27,21.17,21.25,2172000.0
2015-05-05 12:00:00,21.25,21.29,21.23,21.28,2144000.0,21.25,21.29,21.23,21.28,2144000.0
2015-05-05 12:30:00,21.29,21.33,21.27,21.3,2128000.0,21.29,21.33,21.27,21.3,2128000.0
2015-05-05 13:00:00,21.31,21.33,21.21,21.24,2052000.0,21.31,21.33,21.21,21.24,2052000.0
2015-05-05 13:30:00,21.23,21.24,21.18,21.2,1314000.0,21.23,21.24,21.18,21.2,1314000.0
2015-05-05 14:00:00,21.2,21.22,21.15,21.17,1654000.0,21.2,21.22,21.15,21.17,1654000.0
2015-05-05 14:30:00,21.17,21.22,21.1,21.21,2770000.0,21.17,21.22,21.1,21.21,2770000.0
2015-05-05 15:00:00,21.21,21.23,21.17,21.21,2896000.0,21.21,21.23,21.17,21.21,2896000.0
2015-05-05 15:30:00,21.2,21.21,21.05,21.06,8168000.0,21.2,21.21,21.05,21.06,8168000.0
2015-05-06 09:30:00,21.06,21.14,20.85,20.93,4958000.0,21.06,21.14,20.85,20.93,4958000.0
2015-05-06 10:00:00,20.92,21.02,20.89,21.01,4784000.0,20.92,21.02,20.89,21.01,4784000.0
2015-05-06 10:30:00,21.01,21.02,20.91,20.98,2308000.0,21.01,21.02,20.91,20.98,2308000.0
2015-05-06 11:00:00,20.98,21.05,20.94,20.98,1878000.0,20.98,21.05,20.94,20.98,1878000.0
2015-05-06 11:30:00,20.97,21.04,20.95,20.99,2796000.0,20.97,21.04,20.95,20.99,2796000.0
2015-05-06 12:00:00,21.0,21.01,20.93,20.98,1754000.0,21.0,21.01,20.93,20.98,1754000.0
2015-05-06 12:30:00,20.97,21.0,20.92,20.97,1210000.0,20.97,21.0,20.92,20.97,1210000.0
2015-05-06 13:00:00,20.95,20.97,20.89,20.91,1596000.0,20.95,20.97,20.89,20.91,1596000.0
2015-05-06 13:30:00,20.89,20.91,20.83,20.87,2318000.0,20.89,20.91,20.83,20.87,2318000.0
2015-05-06 14:00:00,20.87,20.92,20.82,20.86,2034000.0,20.87,20.92,20.82,20.86,2034000.0
2015-05-06 14:30:00,20.85,20.86,20.75,20.8,3178000.0,20.85,20.86,20.75,20.8,3178000.0
2015-05-06 15:00:00,20.79,20.82,20.73,20.8,2554000.0,20.79,20.82,20.73,20.8,2554000.0
2015-05-06 15:30:00,20.8,20.96,20.78,20.96,8594000.0,20.8,20.96,20.78,20.96,8594000.0
2015-05-07 09:30:00,21.19,21.41,21.17,21.26,10898000.0,21.19,21.41,21.17,21.26,10898000.0
2015-05-07 10:00:00,21.25,21.33,21.18,21.21,3712000.0,21.25,21.33,21.18,21.21,3712000.0
2015-05-07 10:30:00,21.19,21.33,21.14,21.27,2928000.0,21.19,21.33,21.14,21.27,2928000.0
2015-05-07 11:00:00,21.27,21.37,21.24,21.34,3300000.0,21.27,21.37,21.24,21.34,3300000.0
2015-05-07 11:30:00,21.34,21.37,21.29,21.29,2238000.0,21.34,21.37,21.29,21.29,2238000.0
2015-05-07 12:00:00,21.3,21.38,21.28,21.35,2384000.0,21.3,21.38,21.28,21.35,2384000.0
2015-05-07 12:30:00,21.35,21.38,21.33,21.37,1572000.0,21.35,21.38,21.33,21.37,1572000.0
2015-05-07 13:00:00,21.37,21.4,21.31,21.33,2452000.0,21.37,21.4,21.31,21.33,2452000.0
2015-05-07 13:30:00,21.32,21.38,21.32,21.33,962000.0,21.32,21.38,21.32,21.33,962000.0
2015-05-07 14:00:00,21.33,21.43,21.33,21.39,2188000.0,21.33,21.43,21.33,21.39,2188000.0
2015-05-07 14:30:00,21.39,21.43,21.37,21.38,2142000.0,21.39,21.43,21.37,21.38,2142000.0
2015-05-07 15:00:00,21.38,21.39,21.3,21.32,2516000.0,21.38,21.39,21.3,21.32,2516000.0
2015-05-07 15:30:00,21.3,21.38,21.3,21.35,4926000.0,21.3,21.38,21.3,21.35,4926000.0
2015-05-08 09:30:00,21.54,21.68,21.51,21.64,7956000.0,21.54,21.68,21.51,21.64,7956000.0
2015-05-08 10:00:00,21.64,21.65,21.58,21.62,2822000.0,21.64,21.65,21.58,21.62,2822000.0
2015-05-08 10:30:00,21.62,21.68,21.59,21.66,3114000.0,21.62,21.68,21.59,21.66,3114000.0
2015-05-08 11:00:00,21.66,21.73,21.66,21.71,3652000.0,21.66,21.73,21.66,21.71,3652000.0
2015-05-08 11:30:00,21.71,21.76,21.71,21.75,3584000.0,21.71,21.76,21.71,21.75,3584000.0
2015-05-08 12:00:00,21.75,21.76,21.71,21.74,2976000.0,21.75,21.76,21.71,21.74,2976000.0
2015-05-08 12:30:00,21.74,21.76,21.71,21.71,1814000.0,21.74,21.76,21.71,21.71,1814000.0
2015-05-08 13:00:00,21.72,21.72,21.69,21.71,2904000.0,21.72,21.72,21.69,21.71,2904000.0
2015-05-08 13:30:00,21.71,21.72,21.69,21.7,1876000.0,21.71,21.72,21.69,21.7,1876000.0
2015-05-08 14:00:00,21.7,21.72,21.68,21.69,1942000.0,21.7,21.72,21.68,21.69,1942000.0
2015-05-08 14:30:00,21.69,21.69,21.66,21.67,2648000.0,21.69,21.69,21.66,21.67,2648000.0
2015-05-08 15:00:00,21.66,21.7,21.63,21.7,2558000.0,21.66,21.7,21.63,21.7,2558000.0
2015-05-08 15:30:00,21.7,21.73,21.67,21.68,6772000.0,21.7,21.73,21.67,21.68,6772000.0
2015-05-11 09:30:00,21.63,21.95,21.57,21.86,9186000.0,21.63,21.95,21.57,21.86,9186000.0
2015-05-11 10:00:00,21.85,21.86,21.72,21.78,4610000.0,21.85,21.86,21.72,21.78,4610000.0
2015-05-11 10:30:00,21.78,21.78,21.63,21.65,3878000.0,21.78,21.78,21.63,21.65,3878000.0
2015-05-11 11:00:00,21.66,21.76,21.65,21.74,2398000.0,21.66,21.76,21.65,21.74,2398000.0
2015-05-11 11:30:00,21.73,21.74,21.68,21.73,1294000.0,21.73,21.74,21.68,21.73,1294000.0
2015-05-11 12:00:00,21.73,21.73,21.65,21.68,1012000.0,21.73,21.73,21.65,21.68,1012000.0
2015-05-11 12:30:00,21.68,21.75,21.67,21.72,1306000.0,21.68,21.75,21.67,21.72,1306000.0
2015-05-11 13:00:00,21.74,21.74,21.71,21.72,1086000.0,21.74,21.74,21.71,21.72,1086000.0
2015-05-11 13:30:00,21.72,21.75,21.69,21.7,1646000.0,21.72,21.75,21.69,21.7,1646000.0
2015-05-11 14:00:00,21.7,21.73,21.68,21.69,1532000.0,21.7,21.73,21.68,21.69,1532000.0
2015-05-11 14:30:00,21.69,21.76,21.68,21.68,2102000.0,21.69,21.76,21.68,21.68,2102000.0
2015-05-11 15:00:00,21.68,21.75,21.65,21.71,2278000.0,21.68,21.75,21.65,21.71,2278000.0
2015-05-11 15:30:00,21.71,21.72,21.64,21.64,3018000.0,21.71,21.72,21.64,21.64,3018000.0
2015-05-12 09:30:00,21.55,21.55,21.34,21.43,7154000.0,21.55,21.55,21.34,21.43,7154000.0
2015-05-12 10:00:00,21.43,21.49,21.38,21.41,3800000.0,21.43,21.49,21.38,21.41,3800000.0
2015-05-12 10:30:00,21.43,21.6,21.41,21.54,2618000.0,21.43,21.6,21.41,21.54,2618000.0
2015-05-12 11:00:00,21.53,21.66,21.53,21.56,3110000.0,21.53,21.66,21.53,21.56,3110000.0
2015-05-12 11:30:00,21.57,21.6,21.54,21.55,742000.0,21.57,21.6,21.54,21.55,742000.0
2015-05-12 12:00:00,21.55,21.6,21.5,21.6,1026000.0,21.55,21.6,21.5,21.6,1026000.0
2015-05-12 12:30:00,21.59,21.64,21.57,21.59,1288000.0,21.59,21.64,21.57,21.59,1288000.0
2015-05-12 13:00:00,21.6,21.66,21.55,21.63,1582000.0,21.6,21.66,21.55,21.63,1582000.0
2015-05-12 13:30:00,21.62,21.66,21.57,21.59,1084000.0,21.62,21.66,21.57,21.59,1084000.0
2015-05-12 14:00:00,21.58,21.59,21.53,21.59,1446000.0,21.58,21.59,21.53,21.59,1446000.0
2015-05-12 14:30:00,21.58,21.63,21.54,21.56,1290000.0,21.58,21.63,21.54,21.56,1290000.0
2015-05-12 15:00:00,21.55,21.59,21.54,21.57,1594000.0,21.55,21.59,21.54,21.57,1594000.0
2015-05-12 15:30:00,21.57,21.57,21.53,21.55,2728000.0,21.57,21.57,21.53,21.55,2728000.0
2015-05-13 09:30:00,21.5,21.68,21.48,21.56,4576000.0,21.5,21.68,21.48,21.56,4576000.0
2015-05-13 10:00:00,21.58,21.62,21.53,21.53,2084000.0,21.58,21.62,21.53,21.53,2084000.0
2015-05-13 10:30:00,21.53,21.54,21.43,21.46,2936000.0,21.53,21.54,21.43,21.46,2936000.0
2015-05-13 11:00:00,21.46,21.48,21.42,21.46,2014000.0,21.46,21.48,21.42,21.46,2014000.0
2015-05-13 11:30:00,21.45,21.49,21.43,21.48,1020000.0,21.45,21.49,21.43,21.48,1020000.0
2015-05-13 12:00:00,21.49,21.5,21.43,21.45,1220000.0,21.49,21.5,21.43,21.45,1220000.0
2015-05-13 12:30:00,21.44,21.47,21.43,21.44,1200000.0,21.44,21.47,21.43,21.44,1200000.0
2015-05-13 13:00:00,21.44,21.47,21.36,21.43,4374000.0,21.44,21.47,21.36,21.43,4374000.0
2015-05-13 13:30:00,21.43,21.45,21.37,21.39,1754000.0,21.43,21.45,21.37,21.39,1754000.0
2015-05-13 14:00:00,21.39,21.4,21.3,21.32,2378000.0,21.39,21.4,21.3,21.32,2378000.0
2015-05-13 14:30:00,21.31,21.35,21.3,21.32,1438000.0,21.31,21.35,21.3,21.32,1438000.0
2015-05-13 15:00:00,21.32,21.34,21.3,21.31,1794000.0,21.32,21.34,21.3,21.31,1794000.0
2015-05-13 15:30:00,21.3,21.37,21.29,21.34,4324000.0,21.3,21.37,21.29,21.34,4324000.0
2015-05-14 09:30:00,21.47,21.49,21.35,21.43,5118000.0,21.47,21.49,21.35,21.43,5118000.0
2015-05-14 10:00:00,21.43,21.54,21.42,21.5,3064000.0,21.43,21.54,21.42,21.5,3064000.0
2015-05-14 10:30:00,21.51,21.52,21.45,21.5,1598000.0,21.51,21.52,21.45,21.5,1598000.0
2015-05-14 11:00:00,21.51,21.59,21.5,21.58,2024000.0,21.51,21.59,21.5,21.58,2024000.0
2015-05-14 11:30:00,21.57,21.61,21.54,21.58,1572000.0,21.57,21.61,21.54,21.58,1572000.0
2015-05-14 12:00:00,21.58,21.62,21.58,21.6,1236000.0,21.58,21.62,21.58,21.6,1236000.0
2015-05-14 12:30:00,21.6,21.62,21.56,21.61,1428000.0,21.6,21.62,21.56,21.61,1428000.0
2015-05-14 13:00:00,21.62,21.63,21.59,21.62,1124000.0,21.62,21.63,21.59,21.62,1124000.0
2015-05-14 13:30:00,21.62,21.63,21.56,21.58,1176000.0,21.62,21.63,21.56,21.58,1176000.0
2015-05-14 14:00:00,21.59,21.64,21.58,21.62,1628000.0,21.59,21.64,21.58,21.62,1628000.0
2015-05-14 14:30:00,21.62,21.65,21.61,21.62,1992000.0,21.62,21.65,21.61,21.62,1992000.0
2015-05-14 15:00:00,21.62,21.62,21.54,21.55,2026000.0,21.62,21.62,21.54,21.55,2026000.0
2015-05-14 15:30:00,21.55,21.63,21.55,21.61,3864000.0,21.55,21.63,21.55,21.61,3864000.0
2015-05-15 09:30:00,21.4,21.52,21.33,21.46,26420000.0,21.4,21.52,21.33,21.46,26420000.0
2015-05-15 10:00:00,21.45,21.5,21.36,21.4,4772000.0,21.45,21.5,21.36,21.4,4772000.0
2015-05-15 10:30:00,21.39,21.4,21.33,21.38,5680000.0,21.39,21.4,21.33,21.38,5680000.0
2015-05-15 11:00:00,21.38,21.38,21.28,21.28,3814000.0,21.38,21.38,21.28,21.28,3814000.0
2015-05-15 11:30:00,21.28,21.3,21.22,21.27,4370000.0,21.28,21.3,21.22,21.27,4370000.0
2015-05-15 12:00:00,21.27,21.3,21.25,21.29,2794000.0,21.27,21.3,21.25,21.29,2794000.0
2015-05-15 12:30:00,21.29,21.34,21.27,21.32,2476000.0,21.29,21.34,21.27,21.32,2476000.0
2015-05-15 13:00:00,21.33,21.33,21.27,21.28,2934000.0,21.33,21.33,21.27,21.28,2934000.0
2015-05-15 13:30:00,21.28,21.3,21.26,21.29,2200000.0,21.28,21.3,21.26,21.29,2200000.0
2015-05-15 14:00:00,21.28,21.3,21.24,21.26,1952000.0,21.28,21.3,21.24,21.26,1952000.0
2015-05-15 14:30:00,21.26,21.29,21.24,21.28,2714000.0,21.26,21.29,21.24,21.28,2714000.0
2015-05-15 15:00:00,21.28,21.33,21.28,21.3,4944000.0,21.28,21.33,21.28,21.3,4944000.0
2015-05-15 15:30:00,21.3,21.32,21.27,21.3,5978000.0,21.3,21.32,21.27,21.3,5978000.0
2015-05-18 09:30:00,21.3,21.34,21.16,21.22,6444000.0,21.3,21.34,21.16,21.22,6444000.0
2015-05-18 10:00:00,21.22,21.26,21.18,21.25,1670000.0,21.22,21.26,21.18,21.25,1670000.0
2015-05-18 10:30:00,21.25,21.36,21.25,21.31,2366000.0,21.25,21.36,21.25,21.31,2366000.0
2015-05-18 11:00:00,21.31,21.35,21.29,21.33,1318000.0,21.31,21.35,21.29,21.33,1318000.0
2015-05-18 11:30:00,21.33,21.33,21.07,21.14,7180000.0,21.33,21.33,21.07,21.14,7180000.0
2015-05-18 12:00:00,21.14,21.18,21.1,21.18,1706000.0,21.14,21.18,21.1,21.18,1706000.0
2015-05-18 12:30:00,21.18,21.26,21.18,21.19,1596000.0,21.18,21.26,21.18,21.19,1596000.0
2015-05-18 13:00:00,21.19,21.21,21.14,21.16,1102000.0,21.19,21.21,21.14,21.16,1102000.0
2015-05-18 13:30:00,21.17,21.24,21.17,21.21,1830000.0,21.17,21.24,21.17,21.21,1830000.0
2015-05-18 14:00:00,21.21,21.25,21.18,21.2,1776000.0,21.21,21.25,21.18,21.2,1776000.0
2015-05-18 14:30:00,21.2,21.31,21.2,21.28,1890000.0,21.2,21.31,21.2,21.28,1890000.0
2015-05-18 15:00:00,21.28,21.32,21.25,21.29,2232000.0,21.28,21.32,21.25,21.29,2232000.0
2015-05-18 15:30:00,21.28,21.3,21.26,21.26,3768000.0,21.28,21.3,21.26,21.26,3768000.0
2015-05-19 09:30:00,21.27,21.41,21.2,21.37,6858000.0,21.27,21.41,21.2,21.37,6858000.0
2015-05-19 10:00:00,21.37,21.39,21.26,21.3,2874000.0,21.37,21.39,21.26,21.3,2874000.0
2015-05-19 10:30:00,21.3,21.31,21.14,21.14,3594000.0,21.3,21.31,21.14,21.14,3594000.0
2015-05-19 11:00:00,21.15,21.16,21.1,21.13,3660000.0,21.15,21.16,21.1,21.13,3660000.0
2015-05-19 11:30:00,21.13,21.16,21.06,21.12,2828000.0,21.13,21.16,21.06,21.12,2828000.0
2015-05-19 12:00:00,21.11,21.13,21.09,21.11,1238000.0,21.11,21.13,21.09,21.11,1238000.0
2015-05-19 12:30:00,21.1,21.13,21.1,21.12,708000.0,21.1,21.13,21.1,21.12,708000.0
2015-05-19 13:00:00,21.13,21.13,21.07,21.11,2004000.0,21.13,21.13,21.07,21.11,2004000.0
2015-05-19 13:30:00,21.12,21.13,21.08,21.08,1606000.0,21.12,21.13,21.08,21.08,1606000.0
2015-05-19 14:00:00,21.08,21.09,21.03,21.06,3006000.0,21.08,21.09,21.03,21.06,3006000.0
2015-05-19 14:30:00,21.06,21.1,21.04,21.09,1986000.0,21.06,21.1,21.04,21.09,1986000.0
2015-05-19 15:00:00,21.09,21.11,21.04,21.06,2106000.0,21.09,21.11,21.04,21.06,2106000.0
2015-05-19 15:30:00,21.06,21.1,21.04,21.08,4820000.0,21.06,21.1,21.04,21.08,4820000.0
2015-05-20 09:30:00,21.03,21.06,20.92,21.01,6224000.0,21.03,21.06,20.92,21.01,6224000.0
2015-05-20 10:00:00,21.01,21.2,20.95,21.13,5530000.0,21.01,21.2,20.95,21.13,5530000.0
2015-05-20 10:30:00,21.14,21.23,21.13,21.2,2916000.0,21.14,21.23,21.13,21.2,2916000.0
2015-05-20 11:00:00,21.19,21.21,21.14,21.15,1484000.0,21.19,21.21,21.14,21.15,1484000.0
2015-05-20 11:30:00,21.15,21.17,21.09,21.11,1374000.0,21.15,21.17,21.09,21.11,1374000.0
2015-05-20 12:00:00,21.12,21.14,21.1,21.13,1358000.0,21.12,21.14,21.1,21.13,1358000.0
2015-05-20 12:30:00,21.13,21.13,21.07,21.08,1278000.0,21.13,21.13,21.07,21.08,1278000.0
2015-05-20 13:00:00,21.08,21.12,21.07,21.1,918000.0,21.08,21.12,21.07,21.1,918000.0
2015-05-20 13:30:00,21.1,21.15,21.09,21.15,926000.0,21.1,21.15,21.09,21.15,926000.0
2015-05-20 14:00:00,21.16,21.34,21.15,21.33,2834000.0,21.16,21.34,21.15,21.33,2834000.0
2015-05-20 14:30:00,21.34,21.36,21.28,21.3,2852000.0,21.34,21.36,21.28,21.3,2852000.0
2015-05-20 15:00:00,21.3,21.32,21.19,21.22,1936000.0,21.3,21.32,21.19,21.22,1936000.0
2015-05-20 15:30:00,21.23,21.25,21.19,21.19,3174000.0,21.23,21.25,21.19,21.19,3174000.0
2015-05-21 09:30:00,21.4,21.69,21.4,21.62,14306000.0,21.4,21.69,21.4,21.62,14306000.0
2015-05-21 10:00:00,21.62,21.82,21.61,21.74,9632000.0,21.62,21.82,21.61,21.74,9632000.0
2015-05-21 10:30:00,21.74,21.85,21.71,21.8,4688000.0,21.74,21.85,21.71,21.8,4688000.0
2015-05-21 11:00:00,21.8,21.83,21.77,21.78,3764000.0,21.8,21.83,21.77,21.78,3764000.0
2015-05-21 11:30:00,21.77,21.79,21.7,21.77,3266000.0,21.77,21.79,21.7,21.77,3266000.0
2015-05-21 12:00:00,21.77,21.79,21.76,21.78,4474000.0,21.77,21.79,21.76,21.78,4474000.0
2015-05-21 12:30:00,21.78,21.78,21.69,21.7,3148000.0,21.78,21.78,21.69,21.7,3148000.0
2015-05-21 13:00:00,21.7,21.72,21.68,21.7,3364000.0,21.7,21.72,21.68,21.7,3364000.0
2015-05-21 13:30:00,21.69,21.71,21.64,21.66,2414000.0,21.69,21.71,21.64,21.66,2414000.0
2015-05-21 14:00:00,21.66,21.73,21.65,21.72,3084000.0,21.66,21.73,21.65,21.72,3084000.0
2015-05-21 14:30:00,21.72,21.73,21.65,21.66,2158000.0,21.72,21.73,21.65,21.66,2158000.0
2015-05-21 15:00:00,21.66,21.68,21.61,21.65,2634000.0,21.66,21.68,21.61,21.65,2634000.0
2015-05-21 15:30:00,21.65,21.67,21.57,21.58,8746000.0,21.65,21.67,21.57,21.58,8746000.0
2015-05-22 09:30:00,21.58,21.62,21.52,21.55,5074000.0,21.58,21.62,21.52,21.55,5074000.0
2015-05-22 10:00:00,21.55,21.6,21.47,21.48,3520000.0,21.55,21.6,21.47,21.48,3520000.0
2015-05-22 10:30:00,21.48,21.53,21.48,21.52,1776000.0,21.48,21.53,21.48,21.52,1776000.0
2015-05-22 11:00:00,21.52,21.55,21.48,21.5,2144000.0,21.52,21.55,21.48,21.5,2144000.0
2015-05-22 11:30:00,21.49,21.5,21.46,21.48,1608000.0,21.49,21.5,21.46,21.48,1608000.0
2015-05-22 12:00:00,21.49,21.5,21.47,21.48,1006000.0,21.49,21.5,21.47,21.48,1006000.0
2015-05-22 12:30:00,21.47,21.5,21.46,21.49,1394000.0,21.47,21.5,21.46,21.49,1394000.0
2015-05-22 13:00:00,21.49,21.52,21.48,21.5,1414000.0,21.49,21.52,21.48,21.5,1414000.0
2015-05-22 13:30:00,21.5,21.51,21.49,21.49,886000.0,21.5,21.51,21.49,21.49,886000.0
2015-05-22 14:00:00,21.49,21.5,21.42,21.43,2464000.0,21.49,21.5,21.42,21.43,2464000.0
2015-05-22 14:30:00,21.42,21.45,21.41,21.45,1826000.0,21.42,21.45,21.41,21.45,1826000.0
2015-05-22 15:00:00,21.44,21.47,21.44,21.47,2130000.0,21.44,21.47,21.44,21.47,2130000.0
2015-05-22 15:30:00,21.46,21.47,21.38,21.38,5052000.0,21.46,21.47,21.38,21.38,5052000.0
2015-05-26 09:30:00,21.31,21.35,21.15,21.17,5426000.0,21.31,21.35,21.15,21.17,5426000.0
2015-05-26 10:00:00,21.18,21.21,21.1,21.18,4574000.0,21.18,21.21,21.1,21.18,4574000.0
2015-05-26 10:30:00,21.18,21.2,21.13,21.15,2626000.0,21.18,21.2,21.13,21.15,2626000.0
2015-05-26 11:00:00,21.15,21.17,21.1,21.15,3486000.0,21.15,21.17,21.1,21.15,3486000.0
2015-05-26 11:30:00,21.16,21.24,21.14,21.22,2280000.0,21.16,21.24,21.14,21.22,2280000.0
2015-05-26 12:00:00,21.22,21.28,21.21,21.25,1378000.0,21.22,21.28,21.21,21.25,1378000.0
2015-05-26 12:30:00,21.27,21.28,21.19,21.23,1596000.0,21.27,21.28,21.19,21.23,1596000.0
2015-05-26 13:00:00,21.22,21.24,21.18,21.23,1056000.0,21.22,21.24,21.18,21.23,1056000.0
2015-05-26 13:30:00,21.21,21.24,21.16,21.17,2202000.0,21.21,21.24,21.16,21.17,2202000.0
2015-05-26 14:00:00,21.18,21.22,21.17,21.2,1174000.0,21.18,21.22,21.17,21.2,1174000.0
2015-05-26 14:30:00,21.2,21.23,21.15,21.18,1298000.0,21.2,21.23,21.15,21.18,1298000.0
2015-05-26 15:00:00,21.17,21.23,21.17,21.19,1516000.0,21.17,21.23,21.17,21.19,1516000.0
2015-05-26 15:30:00,21.19,21.29,21.18,21.27,5216000.0,21.19,21.29,21.18,21.27,5216000.0
2015-05-27 09:30:00,21.37,21.52,21.25,21.47,6408000.0,21.37,21.52,21.25,21.47,6408000.0
2015-05-27 10:00:00,21.46,21.51,21.43,21.46,2944000.0,21.46,21.51,21.43,21.46,2944000.0
2015-05-27 10:30:00,21.46,21.49,21.41,21.44,2248000.0,21.46,21.49,21.41,21.44,2248000.0
2015-05-27 11:00:00,21.45,21.48,21.41,21.42,1878000.0,21.45,21.48,21.41,21.42,1878000.0
2015-05-27 11:30:00,21.43,21.46,21.41,21.43,1656000.0,21.43,21.46,21.41,21.43,1656000.0
2015-05-27 12:00:00,21.43,21.46,21.4,21.46,958000.0,21.43,21.46,21.4,21.46,958000.0
2015-05-27 12:30:00,21.46,21.48,21.43,21.46,1314000.0,21.46,21.48,21.43,21.46,1314000.0
2015-05-27 13:00:00,21.46,21.52,21.46,21.5,2244000.0,21.46,21.52,21.46,21.5,2244000.0
2015-05-27 13:30:00,21.5,21.51,21.49,21.5,1604000.0,21.5,21.51,21.49,21.5,1604000.0
2015-05-27 14:00:00,21.5,21.58,21.5,21.57,2548000.0,21.5,21.58,21.5,21.57,2548000.0
2015-05-27 14:30:00,21.56,21.59,21.53,21.55,2034000.0,21.56,21.59,21.53,21.55,2034000.0
2015-05-27 15:00:00,21.54,21.59,21.52,21.53,2232000.0,21.54,21.59,21.52,21.53,2232000.0
2015-05-27 15:30:00,21.53,21.59,21.51,21.57,4458000.0,21.53,21.59,21.51,21.57,4458000.0
2015-05-28 09:30:00,21.49,21.57,21.31,21.33,5854000.0,21.49,21.57,21.31,21.33,5854000.0
2015-05-28 10:00:00,21.32,21.39,21.3,21.32,3282000.0,21.32,21.39,21.3,21.32,3282000.0
2015-05-28 10:30:00,21.31,21.39,21.27,21.37,2504000.0,21.31,21.39,21.27,21.37,2504000.0
2015-05-28 11:00:00,21.37,21.42,21.35,21.37,1348000.0,21.37,21.42,21.35,21.37,1348000.0
2015-05-28 11:30:00,21.38,21.38,21.3,21.32,1600000.0,21.38,21.38,21.3,21.32,1600000.0
2015-05-28 12:00:00,21.32,21.35,21.3,21.33,1294000.0,21.32,21.35,21.3,21.33,1294000.0
2015-05-28 12:30:00,21.34,21.38,21.32,21.34,1438000.0,21.34,21.38,21.32,21.34,1438000.0
2015-05-28 13:00:00,21.34,21.37,21.29,21.35,1416000.0,21.34,21.37,21.29,21.35,1416000.0
2015-05-28 13:30:00,21.35,21.4,21.33,21.38,1780000.0,21.35,21.4,21.33,21.38,1780000.0
2015-05-28 14:00:00,21.37,21.4,21.36,21.39,822000.0,21.37,21.4,21.36,21.39,822000.0
2015-05-28 14:30:00,21.4,21.41,21.37,21.39,1230000.0,21.4,21.41,21.37,21.39,1230000.0
2015-05-28 15:00:00,21.38,21.4,21.34,21.36,1666000.0,21.38,21.4,21.34,21.36,1666000.0
2015-05-28 15:30:00,21.36,21.37,21.32,21.33,3418000.0,21.36,21.37,21.32,21.33,3418000.0
2015-05-29 09:30:00,21.36,21.56,21.36,21.54,8618000.0,21.36,21.56,21.36,21.54,8618000.0
2015-05-29 10:00:00,21.54,21.63,21.51,21.58,6776000.0,21.54,21.63,21.51,21.58,6776000.0
2015-05-29 10:30:00,21.58,21.6,21.5,21.54,4354000.0,21.58,21.6,21.5,21.54,4354000.0
2015-05-29 11:00:00,21.53,21.55,21.46,21.47,2796000.0,21.53,21.55,21.46,21.47,2796000.0
2015-05-29 11:30:00,21.47,21.55,21.46,21.53,2166000.0,21.47,21.55,21.46,21.53,2166000.0
2015-05-29 12:00:00,21.52,21.56,21.51,21.55,1820000.0,21.52,21.56,21.51,21.55,1820000.0
2015-05-29 12:30:00,21.55,21.61,21.54,21.59,1728000.0,21.55,21.61,21.54,21.59,1728000.0
2015-05-29 13:00:00,21.59,21.61,21.57,21.61,1730000.0,21.59,21.61,21.57,21.61,1730000.0
2015-05-29 13:30:00,21.61,21.62,21.52,21.53,1574000.0,21.61,21.62,21.52,21.53,1574000.0
2015-05-29 14:00:00,21.53,21.54,21.45,21.48,2376000.0,21.53,21.54,21.45,21.48,2376000.0
2015-05-29 14:30:00,21.48,21.48,21.42,21.46,2696000.0,21.48,21.48,21.42,21.46,2696000.0
2015-05-29 15:00:00,21.46,21.48,21.43,21.48,2138000.0,21.46,21.48,21.43,21.48,2138000.0
2015-05-29 15:30:00,21.48,21.5,21.44,21.46,5034000.0,21.48,21.5,21.44,21.46,5034000.0
2015-06-01 09:30:00,21.52,21.65,21.43,21.49,7268340.0,21.52,21.65,21.43,21.49,7268340.0
2015-06-01 10:00:00,21.5,21.58,21.31,21.37,4104100.0,21.5,21.58,21.31,21.37,4104100.0
2015-06-01 10:30:00,21.38,21.47,21.34,21.44,2600280.0,21.38,21.47,21.34,21.44,2600280.0
2015-06-01 11:00:00,21.44,21.49,21.42,21.44,2206140.0,21.44,21.49,21.42,21.44,2206140.0
2015-06-01 11:30:00,21.44,21.48,21.43,21.45,1099380.0,21.44,21.48,21.43,21.45,1099380.0
2015-06-01 12:00:00,21.45,21.58,21.45,21.57,2250440.0,21.45,21.58,21.45,21.57,2250440.0
2015-06-01 12:30:00,21.56,21.61,21.56,21.6,1817160.0,21.56,21.61,21.56,21.6,1817160.0
2015-06-01 13:00:00,21.59,21.61,21.57,21.6,1501680.0,21.59,21.61,21.57,21.6,1501680.0
2015-06-01 13:30:00,21.6,21.66,21.6,21.62,1990060.0,21.6,21.66,21.6,21.62,1990060.0
2015-06-01 14:00:00,21.62,21.65,21.59,21.65,1192280.0,21.62,21.65,21.59,21.65,1192280.0
2015-06-01 14:30:00,21.64,21.65,21.62,21.64,1781460.0,21.64,21.65,21.62,21.64,1781460.0
2015-06-01 15:00:00,21.65,21.65,21.62,21.62,1386860.0,21.65,21.65,21.62,21.62,1386860.0
2015-06-01 15:30:00,21.62,21.62,21.52,21.55,5789580.0,21.62,21.62,21.52,21.55,5789580.0
2015-06-02 09:30:00,21.5,21.5,21.31,21.41,6070780.0,21.5,21.5,21.31,21.41,6070780.0
2015-06-02 10:00:00,21.41,21.49,21.41,21.47,2252980.0,21.41,21.49,21.41,21.47,2252980.0
2015-06-02 10:30:00,21.46,21.52,21.46,21.46,1602260.0,21.46,21.52,21.46,21.46,1602260.0
2015-06-02 11:00:00,21.45,21.49,21.42,21.42,1487960.0,21.45,21.49,21.42,21.42,1487960.0
2015-06-02 11:30:00,21.42,21.48,21.41,21.45,1488240.0,21.42,21.48,21.41,21.45,1488240.0
2015-06-02 12:00:00,21.45,21.55,21.45,21.55,1224620.0,21.45,21.55,21.45,21.55,1224620.0
2015-06-02 12:30:00,21.55,21.64,21.51,21.6,1469500.0,21.55,21.64,21.51,21.6,1469500.0
2015-06-02 13:00:00,21.61,21.66,21.59,21.59,1788160.0,21.61,21.66,21.59,21.59,1788160.0
2015-06-02 13:30:00,21.6,21.66,21.59,21.63,1200700.0,21.6,21.66,21.59,21.63,1200700.0
2015-06-02 14:00:00,21.64,21.64,21.56,21.57,1494500.0,21.64,21.64,21.56,21.57,1494500.0
2015-06-02 14:30:00,21.57,21.59,21.53,21.57,1172900.0,21.57,21.59,21.53,21.57,1172900.0
2015-06-02 15:00:00,21.57,21.58,21.51,21.54,1895180.0,21.57,21.58,21.51,21.54,1895180.0
2015-06-02 15:30:00,21.53,21.57,21.52,21.55,2300680.0,21.53,21.57,21.52,21.55,2300680.0
2015-06-03 09:30:00,21.7,21.88,21.64,21.85,10793780.0,21.7,21.88,21.64,21.85,10793780.0
2015-06-03 10:00:00,21.85,21.87,21.78,21.86,4695020.0,21.85,21.87,21.78,21.86,4695020.0
2015-06-03 10:30:00,21.86,21.88,21.81,21.83,2066200.0,21.86,21.88,21.81,21.83,2066200.0
2015-06-03 11:00:00,21.82,21.84,21.78,21.8,2497680.0,21.82,21.84,21.78,21.8,2497680.0
2015-06-03 11:30:00,21.8,21.89,21.8,21.88,3880560.0,21.8,21.89,21.8,21.88,3880560.0
2015-06-03 12:00:00,21.87,21.91,21.84,21.88,3938260.0,21.87,21.91,21.84,21.88,3938260.0
2015-06-03 12:30:00,21.87,21.88,21.81,21.84,2172480.0,21.87,21.88,21.81,21.84,2172480.0
2015-06-03 13:00:00,21.85,21.86,21.82,21.85,1323660.0,21.85,21.86,21.82,21.85,1323660.0
2015-06-03 13:30:00,21.85,21.87,21.82,21.85,1747240.0,21.85,21.87,21.82,21.85,1747240.0
2015-06-03 14:00:00,21.85,21.92,21.84,21.89,1930440.0,21.85,21.92,21.84,21.89,1930440.0
2015-06-03 14:30:00,21.88,21.9,21.86,21.89,1306800.0,21.88,21.9,21.86,21.89,1306800.0
2015-06-03 15:00:00,21.89,21.9,21.83,21.83,2328200.0,21.89,21.9,21.83,21.83,2328200.0
2015-06-03 15:30:00,21.83,21.87,21.82,21.83,5006600.0,21.83,21.87,21.82,21.83,5006600.0
2015-06-04 09:30:00,21.72,21.84,21.71,21.75,7173360.0,21.72,21.84,21.71,21.75,7173360.0
2015-06-04 10:00:00,21.74,21.81,21.66,21.7,4336880.0,21.74,21.81,21.66,21.7,4336880.0
2015-06-04 10:30:00,21.7,21.7,21.64,21.66,2874060.0,21.7,21.7,21.64,21.66,2874060.0
2015-06-04 11:00:00,21.66,21.67,21.6,21.62,3341800.0,21.66,21.67,21.6,21.62,3341800.0
2015-06-04 11:30:00,21.62,21.64,21.58,21.62,2249180.0,21.62,21.64,21.58,21.62,2249180.0
2015-06-04 12:00:00,21.62,21.63,21.59,21.61,1315380.0,21.62,21.63,21.59,21.61,1315380.0
2015-06-04 12:30:00,21.6,21.63,21.58,21.6,1620560.0,21.6,21.63,21.58,21.6,1620560.0
2015-06-04 13:00:00,21.59,21.61,21.54,21.54,2545920.0,21.59,21.61,21.54,21.54,2545920.0
2015-06-04 13:30:00,21.54,21.56,21.49,21.51,2589280.0,21.54,21.56,21.49,21.51,2589280.0
2015-06-04 14:00:00,21.51,21.57,21.49,21.55,1996180.0,21.51,21.57,21.49,21.55,1996180.0
2015-06-04 14:30:00,21.55,21.56,21.49,21.52,2394740.0,21.55,21.56,21.49,21.52,2394740.0
2015-06-04 15:00:00,21.52,21.55,21.49,21.51,1946020.0,21.52,21.55,21.49,21.51,1946020.0
2015-06-04 15:30:00,21.5,21.54,21.46,21.54,5480780.0,21.5,21.54,21.46,21.54,5480780.0
2015-06-05 09:30:00,21.48,21.54,21.33,21.41,5336380.0,21.48,21.54,21.33,21.41,5336380.0
2015-06-05 10:00:00,21.4,21.51,21.4,21.44,2841360.0,21.4,21.51,21.4,21.44,2841360.0
2015-06-05 10:30:00,21.44,21.5,21.38,21.4,2163120.0,21.44,21.5,21.38,21.4,2163120.0
2015-06-05 11:00:00,21.4,21.48,21.39,21.44,1679360.0,21.4,21.48,21.39,21.44,1679360.0
2015-06-05 11:30:00,21.44,21.45,21.36,21.41,1756800.0,21.44,21.45,21.36,21.41,1756800.0
2015-06-05 12:00:00,21.4,21.41,21.35,21.37,1244780.0,21.4,21.41,21.35,21.37,1244780.0
2015-06-05 12:30:00,21.36,21.44,21.34,21.43,1745360.0,21.36,21.44,21.34,21.43,1745360.0
2015-06-05 13:00:00,21.44,21.45,21.41,21.45,868000.0,21.44,21.45,21.41,21.45,868000.0
2015-06-05 13:30:00,21.45,21.46,21.43,21.45,1357660.0,21.45,21.46,21.43,21.45,1357660.0
2015-06-05 14:00:00,21.45,21.5,21.45,21.49,903620.0,21.45,21.5,21.45,21.49,903620.0
2015-06-05 14:30:00,21.48,21.5,21.4,21.41,2352000.0,21.48,21.5,21.4,21.41,2352000.0
2015-06-05 15:00:00,21.42,21.44,21.38,21.38,1702920.0,21.42,21.44,21.38,21.38,1702920.0
2015-06-05 15:30:00,21.38,21.38,21.33,21.35,5454660.0,21.38,21.38,21.33,21.35,5454660.0
2015-06-08 09:30:00,21.28,21.34,21.11,21.17,6997540.0,21.28,21.34,21.11,21.17,6997540.0
2015-06-08 10:00:00,21.18,21.22,21.14,21.18,3089200.0,21.18,21.22,21.14,21.18,3089200.0
2015-06-08 10:30:00,21.19,21.24,21.18,21.23,2155020.0,21.19,21.24,21.18,21.23,2155020.0
2015-06-08 11:00:00,21.23,21.27,21.21,21.23,1583340.0,21.23,21.27,21.21,21.23,1583340.0
2015-06-08 11:30:00,21.23,21.26,21.18,21.2,1358440.0,21.23,21.26,21.18,21.2,1358440.0
2015-06-08 12:00:00,21.2,21.2,21.14,21.15,2166700.0,21.2,21.2,21.14,21.15,2166700.0
2015-06-08 12:30:00,21.15,21.19,21.11,21.13,2714700.0,21.15,21.19,21.11,21.13,2714700.0
2015-06-08 13:00:00,21.12,21.15,21.07,21.11,3226440.0,21.12,21.15,21.07,21.11,3226440.0
2015-06-08 13:30:00,21.11,21.16,21.09,21.15,2018700.0,21.11,21.16,21.09,21.15,2018700.0
2015-06-08 14:00:00,21.16,21.16,21.1,21.13,1821580.0,21.16,21.16,21.1,21.13,1821580.0
2015-06-08 14:30:00,21.13,21.21,21.13,21.2,2114580.0,21.13,21.21,21.13,21.2,2114580.0
2015-06-08 15:00:00,21.2,21.21,21.17,21.19,1630480.0,21.2,21.21,21.17,21.19,1630480.0
2015-06-08 15:30:00,21.19,21.21,21.16,21.18,3641060.0,21.19,21.21,21.16,21.18,3641060.0
2015-06-09 09:30:00,21.15,21.21,20.96,21.01,5329600.0,21.15,21.21,20.96,21.01,5329600.0
2015-06-09 10:00:00,21.02,21.1,20.98,21.01,2666840.0,21.02,21.1,20.98,21.01,2666840.0
2015-06-09 10:30:00,21.02,21.17,20.99,21.17,4083380.0,21.02,21.17,20.99,21.17,4083380.0
2015-06-09 11:00:00,21.16,21.2,21.15,21.2,2142720.0,21.16,21.2,21.15,21.2,2142720.0
2015-06-09 11:30:00,21.2,21.26,21.19,21.22,3601060.0,21.2,21.26,21.19,21.22,3601060.0
2015-06-09 12:00:00,21.22,21.22,21.13,21.14,1887960.0,21.22,21.22,21.13,21.14,1887960.0
2015-06-09 12:30:00,21.14,21.18,21.13,21.18,1083580.0,21.14,21.18,21.13,21.18,1083580.0
2015-06-09 13:00:00,21.18,21.29,21.17,21.29,2744020.0,21.18,21.29,21.17,21.29,2744020.0
2015-06-09 13:30:00,21.28,21.29,21.18,21.2,1808840.0,21.28,21.29,21.18,21.2,1808840.0
2015-06-09 14:00:00,21.2,21.31,21.19,21.31,2140440.0,21.2,21.31,21.19,21.31,2140440.0
2015-06-09 14:30:00,21.3,21.37,21.3,21.31,3860460.0,21.3,21.37,21.3,21.31,3860460.0
2015-06-09 15:00:00,21.31,21.32,21.25,21.27,2394260.0,21.31,21.32,21.25,21.27,2394260.0
2015-06-09 15:30:00,21.28,21.31,21.25,21.27,2673180.0,21.28,21.31,21.25,21.27,2673180.0
2015-06-10 09:30:00,21.32,21.45,21.28,21.44,4913760.0,21.32,21.45,21.28,21.44,4913760.0
2015-06-10 10:00:00,21.43,21.48,21.37,21.44,3180680.0,21.43,21.48,21.37,21.44,3180680.0
2015-06-10 10:30:00,21.46,21.5,21.44,21.48,2337300.0,21.46,21.5,21.44,21.48,2337300.0
2015-06-10 11:00:00,21.49,21.54,21.45,21.53,3512000.0,21.49,21.54,21.45,21.53,3512000.0
2015-06-10 11:30:00,21.53,21.58,21.53,21.55,3084780.0,21.53,21.58,21.53,21.55,3084780.0
2015-06-10 12:00:00,21.55,21.59,21.54,21.58,1697300.0,21.55,21.59,21.54,21.58,1697300.0
2015-06-10 12:30:00,21.58,21.6,21.55,21.57,1360400.0,21.58,21.6,21.55,21.57,1360400.0
2015-06-10 13:00:00,21.58,21.59,21.55,21.55,1257100.0,21.58,21.59,21.55,21.55,1257100.0
2015-06-10 13:30:00,21.55,21.55,21.52,21.55,1790000.0,21.55,21.55,21.52,21.55,1790000.0
2015-06-10 14:00:00,21.55,21.61,21.55,21.6,1612360.0,21.55,21.61,21.55,21.6,1612360.0
2015-06-10 14:30:00,21.59,21.61,21.57,21.61,1628860.0,21.59,21.61,21.57,21.61,1628860.0
2015-06-10 15:00:00,21.61,21.61,21.58,21.6,1528620.0,21.61,21.61,21.58,21.6,1528620.0
2015-06-10 15:30:00,21.59,21.6,21.53,21.53,4081020.0,21.59,21.6,21.53,21.53,4081020.0
2015-06-11 09:30:00,21.61,21.83,21.57,21.75,9439080.0,21.61,21.83,21.57,21.75,9439080.0
2015-06-11 10:00:00,21.75,21.81,21.69,21.73,4861120.0,21.75,21.81,21.69,21.73,4861120.0
2015-06-11 10:30:00,21.72,21.85,21.7,21.82,5927720.0,21.72,21.85,21.7,21.82,5927720.0
2015-06-11 11:00:00,21.81,21.94,21.79,21.89,5583740.0,21.81,21.94,21.79,21.89,5583740.0
2015-06-11 11:30:00,21.89,21.9,21.78,21.79,2627040.0,21.89,21.9,21.78,21.79,2627040.0
2015-06-11 12:00:00,21.79,21.81,21.73,21.74,2135840.0,21.79,21.81,21.73,21.74,2135840.0
2015-06-11 12:30:00,21.75,21.77,21.73,21.75,882320.0,21.75,21.77,21.73,21.75,882320.0
2015-06-11 13:00:00,21.75,21.77,21.71,21.74,1551220.0,21.75,21.77,21.71,21.74,1551220.0
2015-06-11 13:30:00,21.74,21.77,21.72,21.74,1215300.0,21.74,21.77,21.72,21.74,1215300.0
2015-06-11 14:00:00,21.74,21.76,21.73,21.74,1229800.0,21.74,21.76,21.73,21.74,1229800.0
2015-06-11 14:30:00,21.74,21.76,21.71,21.72,1464980.0,21.74,21.76,21.71,21.72,1464980.0
2015-06-11 15:00:00,21.72,21.72,21.68,21.68,2556960.0,21.72,21.72,21.68,21.68,2556960.0
2015-06-11 15:30:00,21.68,21.7,21.61,21.63,5862060.0,21.68,21.7,21.61,21.63,5862060.0
2015-06-12 09:30:00,21.56,21.6,21.51,21.59,6223660.0,21.56,21.6,21.51,21.59,6223660.0
2015-06-12 10:00:00,21.58,21.62,21.5,21.5,2196480.0,21.58,21.62,21.5,21.5,2196480.0
2015-06-12 10:30:00,21.5,21.53,21.41,21.5,2741780.0,21.5,21.53,21.41,21.5,2741780.0
2015-06-12 11:00:00,21.5,21.51,21.44,21.48,1485380.0,21.5,21.51,21.44,21.48,1485380.0
2015-06-12 11:30:00,21.48,21.49,21.45,21.49,1661720.0,21.48,21.49,21.45,21.49,1661720.0
2015-06-12 12:00:00,21.48,21.51,21.47,21.5,706680.0,21.48,21.51,21.47,21.5,706680.0
2015-06-12 12:30:00,21.49,21.5,21.48,21.48,951000.0,21.49,21.5,21.48,21.48,951000.0
2015-06-12 13:00:00,21.48,21.5,21.45,21.5,1059660.0,21.48,21.5,21.45,21.5,1059660.0
2015-06-12 13:30:00,21.5,21.53,21.47,21.51,1685040.0,21.5,21.53,21.47,21.51,1685040.0
2015-06-12 14:00:00,21.52,21.52,21.47,21.48,1318360.0,21.52,21.52,21.47,21.48,1318360.0
2015-06-12 14:30:00,21.48,21.49,21.44,21.46,2238640.0,21.48,21.49,21.44,21.46,2238640.0
2015-06-12 15:00:00,21.45,21.53,21.44,21.52,2326120.0,21.45,21.53,21.44,21.52,2326120.0
2015-06-12 15:30:00,21.52,21.53,21.5,21.5,4301900.0,21.52,21.53,21.5,21.5,4301900.0
2015-06-15 09:30:00,21.38,21.4,21.13,21.15,7341840.0,21.38,21.4,21.13,21.15,7341840.0
2015-06-15 10:00:00,21.15,21.24,21.14,21.22,3704820.0,21.15,21.24,21.14,21.22,3704820.0
2015-06-15 10:30:00,21.22,21.24,21.16,21.18,2802620.0,21.22,21.24,21.16,21.18,2802620.0
2015-06-15 11:00:00,21.18,21.29,21.18,21.23,1843240.0,21.18,21.29,21.18,21.23,1843240.0
2015-06-15 11:30:00,21.23,21.27,21.21,21.22,1513180.0,21.23,21.27,21.21,21.22,1513180.0
2015-06-15 12:00:00,21.22,21.25,21.21,21.21,1097160.0,21.22,21.25,21.21,21.21,1097160.0
2015-06-15 12:30:00,21.21,21.23,21.19,21.2,943560.0,21.21,21.23,21.19,21.2,943560.0
2015-06-15 13:00:00,21.21,21.23,21.19,21.22,1568540.0,21.21,21.23,21.19,21.22,1568540.0
2015-06-15 13:30:00,21.22,21.28,21.21,21.25,1206060.0,21.22,21.28,21.21,21.25,1206060.0
2015-06-15 14:00:00,21.26,21.28,21.24,21.26,1021620.0,21.26,21.28,21.24,21.26,1021620.0
2015-06-15 14:30:00,21.26,21.26,21.19,21.2,1559960.0,21.26,21.26,21.19,21.2,1559960.0
2015-06-15 15:00:00,21.2,21.21,21.18,21.18,1277800.0,21.2,21.21,21.18,21.18,1277800.0
2015-06-15 15:30:00,21.19,21.22,21.17,21.18,4260420.0,21.19,21.22,21.17,21.18,4260420.0
2015-06-16 09:30:00,21.18,21.28,21.13,21.18,4338980.0,21.18,21.28,21.13,21.18,4338980.0
2015-06-16 10:00:00,21.2,21.32,21.19,21.28,3502340.0,21.2,21.32,21.19,21.28,3502340.0
2015-06-16 10:30:00,21.28,21.29,21.21,21.24,2369940.0,21.28,21.29,21.21,21.24,2369940.0
2015-06-16 11:00:00,21.25,21.32,21.23,21.26,1928380.0,21.25,21.32,21.23,21.26,1928380.0
2015-06-16 11:30:00,21.25,21.29,21.25,21.28,1375020.0,21.25,21.29,21.25,21.28,1375020.0
2015-06-16 12:00:00,21.27,21.27,21.23,21.26,1079240.0,21.27,21.27,21.23,21.26,1079240.0
2015-06-16 12:30:00,21.25,21.26,21.23,21.25,1463580.0,21.25,21.26,21.23,21.25,1463580.0
2015-06-16 13:00:00,21.24,21.27,21.23,21.27,511020.0,21.24,21.27,21.23,21.27,511020.0
2015-06-16 13:30:00,21.28,21.3,21.27,21.29,1233340.0,21.28,21.3,21.27,21.29,1233340.0
2015-06-16 14:00:00,21.3,21.38,21.3,21.37,2078580.0,21.3,21.38,21.3,21.37,2078580.0
2015-06-16 14:30:00,21.36,21.38,21.36,21.38,1712960.0,21.36,21.38,21.36,21.38,1712960.0
2015-06-16 15:00:00,21.37,21.4,21.37,21.39,1521120.0,21.37,21.4,21.37,21.39,1521120.0
2015-06-16 15:30:00,21.39,21.4,21.35,21.36,4136760.0,21.39,21.4,21.35,21.36,4136760.0
2015-06-17 09:30:00,21.42,21.57,21.4,21.5,4602360.0,21.42,21.57,21.4,21.5,4602360.0
2015-06-17 10:00:00,21.49,21.5,21.42,21.43,2369340.0,21.49,21.5,21.42,21.43,2369340.0
2015-06-17 10:30:00,21.44,21.45,21.39,21.42,2015260.0,21.44,21.45,21.39,21.42,2015260.0
2015-06-17 11:00:00,21.42,21.42,21.31,21.33,2455340.0,21.42,21.42,21.31,21.33,2455340.0
2015-06-17 11:30:00,21.33,21.38,21.31,21.37,1469020.0,21.33,21.38,21.31,21.37,1469020.0
2015-06-17 12:00:00,21.37,21.38,21.27,21.29,2103520.0,21.37,21.38,21.27,21.29,2103520.0
2015-06-17 12:30:00,21.3,21.3,21.24,21.25,2082360.0,21.3,21.3,21.24,21.25,2082360.0
2015-06-17 13:00:00,21.25,21.3,21.24,21.29,1267100.0,21.25,21.3,21.24,21.29,1267100.0
2015-06-17 13:30:00,21.29,21.35,21.28,21.34,1440960.0,21.29,21.35,21.28,21.34,1440960.0
2015-06-17 14:00:00,21.34,21.48,21.3,21.38,4641260.0,21.34,21.48,21.3,21.38,4641260.0
2015-06-17 14:30:00,21.39,21.5,21.38,21.48,3292520.0,21.39,21.5,21.38,21.48,3292520.0
2015-06-17 15:00:00,21.48,21.5,21.44,21.48,2549040.0,21.48,21.5,21.44,21.48,2549040.0
2015-06-17 15:30:00,21.48,21.49,21.39,21.39,4274300.0,21.48,21.49,21.39,21.39,4274300.0
2015-06-18 09:30:00,21.52,21.71,21.47,21.69,8021440.0,21.52,21.71,21.47,21.69,8021440.0
2015-06-18 10:00:00,21.69,21.79,21.66,21.71,5713580.0,21.69,21.79,21.66,21.71,5713580.0
2015-06-18 10:30:00,21.7,21.78,21.7,21.77,4384100.0,21.7,21.78,21.7,21.77,4384100.0
2015-06-18 11:00:00,21.77,21.79,21.74,21.78,2721160.0,21.77,21.79,21.74,21.78,2721160.0
2015-06-18 11:30:00,21.79,21.84,21.77,21.79,2544160.0,21.79,21.84,21.77,21.79,2544160.0
2015-06-18 12:00:00,21.78,21.79,21.74,21.78,2907920.0,21.78,21.79,21.74,21.78,2907920.0
2015-06-18 12:30:00,21.79,21.81,21.76,21.8,1635260.0,21.79,21.81,21.76,21.8,1635260.0
2015-06-18 13:00:00,21.79,21.83,21.75,21.78,2804840.0,21.79,21.83,21.75,21.78,2804840.0
2015-06-18 13:30:00,21.77,21.8,21.75,21.77,1876040.0,21.77,21.8,21.75,21.77,1876040.0
2015-06-18 14:00:00,21.77,21.78,21.75,21.78,2248400.0,21.77,21.78,21.75,21.78,2248400.0
2015-06-18 14:30:00,21.78,21.91,21.77,21.89,4188840.0,21.78,21.91,21.77,21.89,4188840.0
2015-06-18 15:00:00,21.88,21.89,21.84,21.89,3420240.0,21.88,21.89,21.84,21.89,3420240.0
2015-06-18 15:30:00,21.89,21.99,21.89,21.97,11262600.0,21.89,21.99,21.89,21.97,11262600.0
2015-06-19 09:30:00,22.01,22.25,21.91,21.93,27123920.0,22.01,22.25,21.91,21.93,27123920.0
2015-06-19 10:00:00,21.95,21.99,21.83,21.93,4710160.0,21.95,21.99,21.83,21.93,4710160.0
2015-06-19 10:30:00,21.93,21.93,21.8,21.88,4129980.0,21.93,21.93,21.8,21.88,4129980.0
2015-06-19 11:00:00,21.87,21.96,21.86,21.93,1770520.0,21.87,21.96,21.86,21.93,1770520.0
2015-06-19 11:30:00,21.93,21.95,21.87,21.87,1560940.0,21.93,21.95,21.87,21.87,1560940.0
2015-06-19 12:00:00,21.88,21.88,21.82,21.82,2206020.0,21.88,21.88,21.82,21.82,2206020.0
2015-06-19 12:30:00,21.82,21.91,21.79,21.9,2532020.0,21.82,21.91,21.79,21.9,2532020.0
2015-06-19 13:00:00,21.91,21.91,21.82,21.82,1859940.0,21.91,21.91,21.82,21.82,1859940.0
2015-06-19 13:30:00,21.82,21.86,21.81,21.83,1570140.0,21.82,21.86,21.81,21.83,1570140.0
2015-06-19 14:00:00,21.83,21.84,21.76,21.77,2217100.0,21.83,21.84,21.76,21.77,2217100.0
2015-06-19 14:30:00,21.77,21.79,21.71,21.71,3278940.0,21.77,21.79,21.71,21.71,3278940.0
2015-06-19 15:00:00,21.72,21.74,21.66,21.73,3999180.0,21.72,21.74,21.66,21.73,3999180.0
2015-06-19 15:30:00,21.74,21.79,21.73,21.74,6594740.0,21.74,21.79,21.73,21.74,6594740.0
2015-06-22 09:30:00,21.85,21.96,21.84,21.87,4082560.0,21.85,21.96,21.84,21.87,4082560.0
2015-06-22 10:00:00,21.87,21.94,21.84,21.86,2088440.0,21.87,21.94,21.84,21.86,2088440.0
2015-06-22 10:30:00,21.87,21.88,21.81,21.85,2531060.0,21.87,21.88,21.81,21.85,2531060.0
2015-06-22 11:00:00,21.84,21.88,21.82,21.86,1492120.0,21.84,21.88,21.82,21.86,1492120.0
2015-06-22 11:30:00,21.86,21.9,21.85,21.87,1481240.0,21.86,21.9,21.85,21.87,1481240.0
2015-06-22 12:00:00,21.87,21.87,21.76,21.81,2473900.0,21.87,21.87,21.76,21.81,2473900.0
2015-06-22 12:30:00,21.81,21.84,21.79,21.81,1639420.0,21.81,21.84,21.79,21.81,1639420.0
2015-06-22 13:00:00,21.82,21.83,21.76,21.76,1380440.0,21.82,21.83,21.76,21.76,1380440.0
2015-06-22 13:30:00,21.76,21.78,21.71,21.78,2232880.0,21.76,21.78,21.71,21.78,2232880.0
2015-06-22 14:00:00,21.77,21.8,21.74,21.79,959880.0,21.77,21.8,21.74,21.79,959880.0
2015-06-22 14:30:00,21.78,21.87,21.77,21.84,1869100.0,21.78,21.87,21.77,21.84,1869100.0
2015-06-22 15:00:00,21.85,21.87,21.81,21.81,1176980.0,21.85,21.87,21.81,21.81,1176980.0
2015-06-22 15:30:00,21.82,21.85,21.77,21.82,2878700.0,21.82,21.85,21.77,21.82,2878700.0
2015-06-23 09:30:00,21.78,21.89,21.68,21.7,5019320.0,21.78,21.89,21.68,21.7,5019320.0
2015-06-23 10:00:00,21.7,21.92,21.69,21.77,3638280.0,21.7,21.92,21.69,21.77,3638280.0
2015-06-23 10:30:00,21.78,21.84,21.77,21.8,1150460.0,21.78,21.84,21.77,21.8,1150460.0
2015-06-23 11:00:00,21.8,22.09,21.8,22.08,5875860.0,21.8,22.09,21.8,22.08,5875860.0
2015-06-23 11:30:00,22.1,22.23,22.04,22.2,7089540.0,22.1,22.23,22.04,22.2,7089540.0
2015-06-23 12:00:00,22.2,22.21,22.1,22.15,3113660.0,22.2,22.21,22.1,22.15,3113660.0
2015-06-23 12:30:00,22.15,22.2,22.13,22.19,1810460.0,22.15,22.2,22.13,22.19,1810460.0
2015-06-23 13:00:00,22.19,22.32,22.15,22.28,3814800.0,22.19,22.32,22.15,22.28,3814800.0
2015-06-23 13:30:00,22.27,22.35,22.25,22.28,3349840.0,22.27,22.35,22.25,22.28,3349840.0
2015-06-23 14:00:00,22.28,22.31,22.26,22.28,2249480.0,22.28,22.31,22.26,22.28,2249480.0
2015-06-23 14:30:00,22.28,22.35,22.26,22.32,4017740.0,22.28,22.35,22.26,22.32,4017740.0
2015-06-23 15:00:00,22.32,22.33,22.26,22.29,3510220.0,22.32,22.33,22.26,22.29,3510220.0
2015-06-23 15:30:00,22.29,22.32,22.26,22.31,6511280.0,22.29,22.32,22.26,22.31,6511280.0
2015-06-24 09:30:00,22.25,22.31,22.18,22.24,7655040.0,22.25,22.31,22.18,22.24,7655040.0
2015-06-24 10:00:00,22.24,22.3,22.19,22.27,3658320.0,22.24,22.3,22.19,22.27,3658320.0
2015-06-24 10:30:00,22.29,22.32,22.2,22.2,4477120.0,22.29,22.32,22.2,22.2,4477120.0
2015-06-24 11:00:00,22.21,22.22,22.12,22.14,3102800.0,22.21,22.22,22.12,22.14,3102800.0
2015-06-24 11:30:00,22.14,22.17,22.12,22.15,2545680.0,22.14,22.17,22.12,22.15,2545680.0
2015-06-24 12:00:00,22.16,22.16,22.07,22.11,2242580.0,22.16,22.16,22.07,22.11,2242580.0
2015-06-24 12:30:00,22.11,22.15,22.09,22.09,1614640.0,22.11,22.15,22.09,22.09,1614640.0
2015-06-24 13:00:00,22.09,22.12,22.06,22.06,1316160.0,22.09,22.12,22.06,22.06,1316160.0
2015-06-24 13:30:00,22.06,22.11,22.04,22.05,1788340.0,22.06,22.11,22.04,22.05,1788340.0
2015-06-24 14:00:00,22.05,22.09,22.01,22.03,2453860.0,22.05,22.09,22.01,22.03,2453860.0
2015-06-24 14:30:00,22.04,22.12,22.04,22.1,2020060.0,22.04,22.12,22.04,22.1,2020060.0
2015-06-24 15:00:00,22.1,22.1,22.03,22.06,1811940.0,22.1,22.1,22.03,22.06,1811940.0
2015-06-24 15:30:00,22.07,22.09,22.03,22.04,4729040.0,22.07,22.09,22.03,22.04,4729040.0
2015-06-25 09:30:00,21.9,21.98,21.82,21.89,7828560.0,21.9,21.98,21.82,21.89,7828560.0
2015-06-25 10:00:00,21.88,22.08,21.85,22.07,5371640.0,21.88,22.08,21.85,22.07,5371640.0
2015-06-25 10:30:00,22.07,22.11,21.98,22.11,2799520.0,22.07,22.11,21.98,22.11,2799520.0
2015-06-25 11:00:00,22.1,22.17,22.06,22.17,2630840.0,22.1,22.17,22.06,22.17,2630840.0
2015-06-25 11:30:00,22.16,22.17,22.11,22.11,1744140.0,22.16,22.17,22.11,22.11,1744140.0
2015-06-25 12:00:00,22.12,22.13,22.03,22.04,1499900.0,22.12,22.13,22.03,22.04,1499900.0
2015-06-25 12:30:00,22.04,22.07,22.03,22.05,1282360.0,22.04,22.07,22.03,22.05,1282360.0
2015-06-25 13:00:00,22.04,22.06,22.0,22.03,1831920.0,22.04,22.06,22.0,22.03,1831920.0
2015-06-25 13:30:00,22.04,22.06,22.0,22.04,1392500.0,22.04,22.06,22.0,22.04,1392500.0
2015-06-25 14:00:00,22.04,22.04,21.96,21.98,2250300.0,22.04,22.04,21.96,21.98,2250300.0
2015-06-25 14:30:00,21.98,22.05,21.97,22.02,2237500.0,21.98,22.05,21.97,22.02,2237500.0
2015-06-25 15:00:00,22.02,22.07,22.0,22.05,1431720.0,22.02,22.07,22.0,22.05,1431720.0
2015-06-25 15:30:00,22.04,22.06,22.01,22.01,3714020.0,22.04,22.06,22.01,22.01,3714020.0
2015-06-26 09:30:00,22.09,22.17,22.01,22.1,5072960.0,22.09,22.17,22.01,22.1,5072960.0
2015-06-26 10:00:00,22.11,22.14,22.03,22.05,1887500.0,22.11,22.14,22.03,22.05,1887500.0
2015-06-26 10:30:00,22.05,22.07,21.93,21.93,2818520.0,22.05,22.07,21.93,21.93,2818520.0
2015-06-26 11:00:00,21.93,22.01,21.91,21.94,1314760.0,21.93,22.01,21.91,21.94,1314760.0
2015-06-26 11:30:00,21.95,21.97,21.92,21.94,2177920.0,21.95,21.97,21.92,21.94,2177920.0
2015-06-26 12:00:00,21.94,21.98,21.93,21.97,1810880.0,21.94,21.98,21.93,21.97,1810880.0
2015-06-26 12:30:00,21.97,21.97,21.81,21.82,2562980.0,21.97,21.97,21.81,21.82,2562980.0
2015-06-26 13:00:00,21.81,21.84,21.75,21.8,2501620.0,21.81,21.84,21.75,21.8,2501620.0
2015-06-26 13:30:00,21.79,21.91,21.78,21.89,3190600.0,21.79,21.91,21.78,21.89,3190600.0
2015-06-26 14:00:00,21.89,21.89,21.84,21.87,1344380.0,21.89,21.89,21.84,21.87,1344380.0
2015-06-26 14:30:00,21.87,21.88,21.83,21.86,1492420.0,21.87,21.88,21.83,21.86,1492420.0
2015-06-26 15:00:00,21.86,21.94,21.86,21.91,2163560.0,21.86,21.94,21.86,21.91,2163560.0
2015-06-26 15:30:00,21.91,21.93,21.88,21.91,4333760.0,21.91,21.93,21.88,21.91,4333760.0
2015-06-29 09:30:00,21.75,21.85,21.6,21.77,7214520.0,21.75,21.85,21.6,21.77,7214520.0
2015-06-29 10:00:00,21.79,21.83,21.73,21.73,2691200.0,21.79,21.83,21.73,21.73,2691200.0
2015-06-29 10:30:00,21.73,21.78,21.71,21.73,2617680.0,21.73,21.78,21.71,21.73,2617680.0
2015-06-29 11:00:00,21.73,21.81,21.71,21.77,2805660.0,21.73,21.81,21.71,21.77,2805660.0
2015-06-29 11:30:00,21.78,21.81,21.73,21.79,1756660.0,21.78,21.81,21.73,21.79,1756660.0
2015-06-29 12:00:00,21.78,21.83,21.76,21.82,1709260.0,21.78,21.83,21.76,21.82,1709260.0
2015-06-29 12:30:00,21.82,21.82,21.74,21.76,2280800.0,21.82,21.82,21.74,21.76,2280800.0
2015-06-29 13:00:00,21.75,21.76,21.66,21.68,2892360.0,21.75,21.76,21.66,21.68,2892360.0
2015-06-29 13:30:00,21.68,21.71,21.63,21.64,2781040.0,21.68,21.71,21.63,21.64,2781040.0
2015-06-29 14:00:00,21.63,21.64,21.51,21.52,3308460.0,21.63,21.64,21.51,21.52,3308460.0
2015-06-29 14:30:00,21.52,21.59,21.49,21.52,3423840.0,21.52,21.59,21.49,21.52,3423840.0
2015-06-29 15:00:00,21.52,21.56,21.48,21.53,2923920.0,21.52,21.56,21.48,21.53,2923920.0
2015-06-29 15:30:00,21.52,21.54,21.45,21.49,5801400.0,21.52,21.54,21.45,21.49,5801400.0
2015-06-30 09:30:00,21.71,21.73,21.57,21.7,4741320.0,21.71,21.73,21.57,21.7,4741320.0
2015-06-30 10:00:00,21.71,21.78,21.67,21.74,3943220.0,21.71,21.78,21.67,21.74,3943220.0
2015-06-30 10:30:00,21.74,21.75,21.63,21.68,2154040.0,21.74,21.75,21.63,21.68,2154040.0
2015-06-30 11:00:00,21.68,21.74,21.65,21.68,1949760.0,21.68,21.74,21.65,21.68,1949760.0
2015-06-30 11:30:00,21.67,21.71,21.62,21.63,2316540.0,21.67,21.71,21.62,21.63,2316540.0
2015-06-30 12:00:00,21.63,21.66,21.58,21.6,1302980.0,21.63,21.66,21.58,21.6,1302980.0
2015-06-30 12:30:00,21.6,21.6,21.52,21.55,2885420.0,21.6,21.6,21.52,21.55,2885420.0
2015-06-30 13:00:00,21.54,21.58,21.53,21.58,2250120.0,21.54,21.58,21.53,21.58,2250120.0
2015-06-30 13:30:00,21.58,21.71,21.57,21.68,1900980.0,21.58,21.71,21.57,21.68,1900980.0
2015-06-30 14:00:00,21.68,21.76,21.67,21.71,1774600.0,21.68,21.76,21.67,21.71,1774600.0
2015-06-30 14:30:00,21.71,21.75,21.7,21.72,1391780.0,21.71,21.75,21.7,21.72,1391780.0
2015-06-30 15:00:00,21.73,21.74,21.66,21.72,2474480.0,21.73,21.74,21.66,21.72,2474480.0
2015-06-30 15:30:00,21.71,21.77,21.7,21.72,7748920.0,21.71,21.77,21.7,21.72,7748920.0
2015-07-01 09:30:00,21.97,22.0,21.89,21.93,6268840.0,21.97,22.0,21.89,21.93,6268840.0
2015-07-01 10:00:00,21.93,21.96,21.86,21.92,2686700.0,21.93,21.96,21.86,21.92,2686700.0
2015-07-01 10:30:00,21.92,21.95,21.87,21.95,1643160.0,21.92,21.95,21.87,21.95,1643160.0
2015-07-01 11:00:00,21.95,21.95,21.91,21.93,2396060.0,21.95,21.95,21.91,21.93,2396060.0
2015-07-01 11:30:00,21.94,21.96,21.9,21.93,2242660.0,21.94,21.96,21.9,21.93,2242660.0
2015-07-01 12:00:00,21.93,21.94,21.87,21.89,1522380.0,21.93,21.94,21.87,21.89,1522380.0
2015-07-01 12:30:00,21.89,21.9,21.84,21.88,1887900.0,21.89,21.9,21.84,21.88,1887900.0
2015-07-01 13:00:00,21.88,21.9,21.81,21.85,1818640.0,21.88,21.9,21.81,21.85,1818640.0
2015-07-01 13:30:00,21.85,21.9,21.81,21.81,2619960.0,21.85,21.9,21.81,21.81,2619960.0
2015-07-01 14:00:00,21.82,21.84,21.79,21.81,1205840.0,21.82,21.84,21.79,21.81,1205840.0
2015-07-01 14:30:00,21.81,21.83,21.78,21.81,1088220.0,21.81,21.83,21.78,21.81,1088220.0
2015-07-01 15:00:00,21.81,21.84,21.79,21.82,1241280.0,21.81,21.84,21.79,21.82,1241280.0
2015-07-01 15:30:00,21.82,21.88,21.79,21.87,3315080.0,21.82,21.88,21.79,21.87,3315080.0
2015-07-02 09:30:00,21.85,21.89,21.79,21.82,3691620.0,21.85,21.89,21.79,21.82,3691620.0
2015-07-02 10:00:00,21.81,21.84,21.73,21.75,1580060.0,21.81,21.84,21.73,21.75,1580060.0
2015-07-02 10:30:00,21.75,21.78,21.7,21.78,1072960.0,21.75,21.78,21.7,21.78,1072960.0
2015-07-02 11:00:00,21.77,21.78,21.69,21.71,890080.0,21.77,21.78,21.69,21.71,890080.0
2015-07-02 11:30:00,21.72,21.73,21.67,21.69,421680.0,21.72,21.73,21.67,21.69,421680.0
2015-07-02 12:00:00,21.69,21.74,21.68,21.74,931280.0,21.69,21.74,21.68,21.74,931280.0
2015-07-02 12:30:00,21.74,21.78,21.73,21.76,1455840.0,21.74,21.78,21.73,21.76,1455840.0
2015-07-02 13:00:00,21.75,21.77,21.73,21.77,558460.0,21.75,21.77,21.73,21.77,558460.0
2015-07-02 13:30:00,21.77,21.8,21.74,21.78,1525080.0,21.77,21.8,21.74,21.78,1525080.0
2015-07-02 14:00:00,21.79,21.79,21.76,21.77,845680.0,21.79,21.79,21.76,21.77,845680.0
2015-07-02 14:30:00,21.77,21.82,21.76,21.81,1036360.0,21.77,21.82,21.76,21.81,1036360.0
2015-07-02 15:00:00,21.81,21.87,21.8,21.86,1123040.0,21.81,21.87,21.8,21.86,1123040.0
2015-07-02 15:30:00,21.85,21.91,21.83,21.89,3920620.0,21.85,21.91,21.83,21.89,3920620.0
2015-07-06 09:30:00,21.76,21.92,21.75,21.84,4821660.0,21.76,21.92,21.75,21.84,4821660.0
2015-07-06 10:00:00,21.84,21.9,21.78,21.9,1884540.0,21.84,21.9,21.78,21.9,1884540.0
2015-07-06 10:30:00,21.89,21.99,21.87,21.94,2655060.0,21.89,21.99,21.87,21.94,2655060.0
2015-07-06 11:00:00,21.94,21.96,21.83,21.83,1882800.0,21.94,21.96,21.83,21.83,1882800.0
2015-07-06 11:30:00,21.84,21.84,21.77,21.79,2138780.0,21.84,21.84,21.77,21.79,2138780.0
2015-07-06 12:00:00,21.79,21.8,21.77,21.79,1521320.0,21.79,21.8,21.77,21.79,1521320.0
2015-07-06 12:30:00,21.79,21.79,21.73,21.78,1928140.0,21.79,21.79,21.73,21.78,1928140.0
2015-07-06 13:00:00,21.78,21.78,21.71,21.73,1385440.0,21.78,21.78,21.71,21.73,1385440.0
2015-07-06 13:30:00,21.73,21.74,21.68,21.73,1568940.0,21.73,21.74,21.68,21.73,1568940.0
2015-07-06 14:00:00,21.73,21.76,21.68,21.69,1422920.0,21.73,21.76,21.68,21.69,1422920.0
2015-07-06 14:30:00,21.69,21.73,21.68,21.7,1107160.0,21.69,21.73,21.68,21.7,1107160.0
2015-07-06 15:00:00,21.69,21.75,21.68,21.74,2060280.0,21.69,21.75,21.68,21.74,2060280.0
2015-07-06 15:30:00,21.74,21.81,21.73,21.8,3046160.0,21.74,21.81,21.73,21.8,3046160.0
2015-07-07 09:30:00,21.78,21.87,21.68,21.7,3051200.0,21.78,21.87,21.68,21.7,3051200.0
2015-07-07 10:00:00,21.7,21.72,21.55,21.58,3086540.0,21.7,21.72,21.55,21.58,3086540.0
2015-07-07 10:30:00,21.58,21.58,21.28,21.51,8106040.0,21.58,21.58,21.28,21.51,8106040.0
2015-07-07 11:00:00,21.51,21.51,21.39,21.42,2471300.0,21.51,21.51,21.39,21.42,2471300.0
2015-07-07 11:30:00,21.43,21.57,21.38,21.54,2126480.0,21.43,21.57,21.38,21.54,2126480.0
2015-07-07 12:00:00,21.55,21.59,21.5,21.54,2877640.0,21.55,21.59,21.5,21.54,2877640.0
2015-07-07 12:30:00,21.55,21.69,21.54,21.68,2353180.0,21.55,21.69,21.54,21.68,2353180.0
2015-07-07 13:00:00,21.69,21.72,21.61,21.7,2298020.0,21.69,21.72,21.61,21.7,2298020.0
2015-07-07 13:30:00,21.7,21.7,21.63,21.64,1200880.0,21.7,21.7,21.63,21.64,1200880.0
2015-07-07 14:00:00,21.64,21.7,21.62,21.67,1426040.0,21.64,21.7,21.62,21.67,1426040.0
2015-07-07 14:30:00,21.67,21.89,21.64,21.88,2900340.0,21.67,21.89,21.64,21.88,2900340.0
2015-07-07 15:00:00,21.88,21.89,21.81,21.84,3093240.0,21.88,21.89,21.81,21.84,3093240.0
2015-07-07 15:30:00,21.83,21.86,21.76,21.83,3968200.0,21.83,21.86,21.76,21.83,3968200.0
2015-07-08 09:30:00,21.72,21.8,21.62,21.7,8622900.0,21.72,21.8,21.62,21.7,8622900.0
2015-07-08 10:00:00,21.71,21.71,21.57,21.6,4367020.0,21.71,21.71,21.57,21.6,4367020.0
2015-07-08 10:30:00,21.59,21.63,21.54,21.6,3117840.0,21.59,21.63,21.54,21.6,3117840.0
2015-07-08 11:00:00,21.61,21.62,21.47,21.51,2570200.0,21.61,21.62,21.47,21.51,2570200.0
2015-07-08 11:30:00,21.51,21.56,21.48,21.52,2016380.0,21.51,21.56,21.48,21.52,2016380.0
2015-07-08 12:00:00,21.51,21.58,21.51,21.57,1376060.0,21.51,21.58,21.51,21.57,1376060.0
2015-07-08 12:30:00,21.57,21.6,21.51,21.59,972280.0,21.57,21.6,21.51,21.59,972280.0
2015-07-08 13:00:00,21.59,21.64,21.53,21.64,1555560.0,21.59,21.64,21.53,21.64,1555560.0
2015-07-08 13:30:00,21.65,21.66,21.57,21.63,1087320.0,21.65,21.66,21.57,21.63,1087320.0
2015-07-08 14:00:00,21.63,21.64,21.54,21.56,1641000.0,21.63,21.64,21.54,21.56,1641000.0
2015-07-08 14:30:00,21.57,21.58,21.45,21.49,2336120.0,21.57,21.58,21.45,21.49,2336120.0
2015-07-08 15:00:00,21.47,21.56,21.44,21.46,2406260.0,21.47,21.56,21.44,21.46,2406260.0
2015-07-08 15:30:00,21.46,21.55,21.46,21.48,3850680.0,21.46,21.55,21.46,21.48,3850680.0
2015-07-09 09:30:00,21.75,21.85,21.73,21.83,5785480.0,21.75,21.85,21.73,21.83,5785480.0
2015-07-09 10:00:00,21.83,21.94,21.73,21.73,5605520.0,21.83,21.94,21.73,21.73,5605520.0
2015-07-09 10:30:00,21.73,21.83,21.73,21.82,2184380.0,21.73,21.83,21.73,21.82,2184380.0
2015-07-09 11:00:00,21.83,21.87,21.8,21.8,2234520.0,21.83,21.87,21.8,21.8,2234520.0
2015-07-09 11:30:00,21.81,21.9,21.81,21.84,2203120.0,21.81,21.9,21.81,21.84,2203120.0
2015-07-09 12:00:00,21.85,21.87,21.81,21.84,1877580.0,21.85,21.87,21.81,21.84,1877580.0
2015-07-09 12:30:00,21.83,21.87,21.82,21.85,2052880.0,21.83,21.87,21.82,21.85,2052880.0
2015-07-09 13:00:00,21.85,21.86,21.79,21.82,1581020.0,21.85,21.86,21.79,21.82,1581020.0
2015-07-09 13:30:00,21.81,21.84,21.79,21.82,878720.0,21.81,21.84,21.79,21.82,878720.0
2015-07-09 14:00:00,21.82,21.83,21.76,21.78,1671440.0,21.82,21.83,21.76,21.78,1671440.0
2015-07-09 14:30:00,21.78,21.87,21.72,21.84,2492060.0,21.78,21.87,21.72,21.84,2492060.0
2015-07-09 15:00:00,21.84,21.84,21.75,21.76,2389260.0,21.84,21.84,21.75,21.76,2389260.0
2015-07-09 15:30:00,21.75,21.8,21.71,21.72,4207400.0,21.75,21.8,21.71,21.72,4207400.0
2015-07-10 09:30:00,22.02,22.05,21.96,21.96,5767380.0,22.02,22.05,21.96,21.96,5767380.0
2015-07-10 10:00:00,21.97,22.01,21.95,22.01,2865000.0,21.97,22.01,21.95,22.01,2865000.0
2015-07-10 10:30:00,22.01,22.06,21.98,22.06,3407660.0,22.01,22.06,21.98,22.06,3407660.0
2015-07-10 11:00:00,22.06,22.18,22.06,22.15,4233860.0,22.06,22.18,22.06,22.15,4233860.0
2015-07-10 11:30:00,22.16,22.24,22.15,22.18,2740380.0,22.16,22.24,22.15,22.18,2740380.0
2015-07-10 12:00:00,22.19,22.21,22.18,22.21,1743980.0,22.19,22.21,22.18,22.21,1743980.0
2015-07-10 12:30:00,22.21,22.21,22.17,22.18,1495660.0,22.21,22.21,22.17,22.18,1495660.0
2015-07-10 13:00:00,22.18,22.19,22.13,22.18,1312280.0,22.18,22.19,22.13,22.18,1312280.0
2015-07-10 13:30:00,22.18,22.19,22.1,22.13,1189140.0,22.18,22.19,22.1,22.13,1189140.0
2015-07-10 14:00:00,22.13,22.19,22.12,22.17,1253640.0,22.13,22.19,22.12,22.17,1253640.0
2015-07-10 14:30:00,22.17,22.22,22.16,22.2,2099860.0,22.17,22.22,22.16,22.2,2099860.0
2015-07-10 15:00:00,22.2,22.21,22.15,22.16,2351120.0,22.2,22.21,22.15,22.16,2351120.0
2015-07-10 15:30:00,22.16,22.21,22.15,22.18,5430720.0,22.16,22.21,22.15,22.18,5430720.0
2015-07-13 09:30:00,22.41,22.89,22.38,22.87,17206340.0,22.41,22.89,22.38,22.87,17206340.0
2015-07-13 10:00:00,22.86,22.88,22.68,22.71,7748460.0,22.86,22.88,22.68,22.71,7748460.0
2015-07-13 10:30:00,22.71,22.77,22.65,22.73,7100500.0,22.71,22.77,22.65,22.73,7100500.0
2015-07-13 11:00:00,22.71,22.73,22.62,22.69,4130520.0,22.71,22.73,22.62,22.69,4130520.0
2015-07-13 11:30:00,22.68,22.73,22.67,22.71,2355780.0,22.68,22.73,22.67,22.71,2355780.0
2015-07-13 12:00:00,22.7,22.75,22.66,22.75,1763780.0,22.7,22.75,22.66,22.75,1763780.0
2015-07-13 12:30:00,22.75,22.77,22.68,22.73,1803020.0,22.75,22.77,22.68,22.73,1803020.0
2015-07-13 13:00:00,22.72,22.82,22.72,22.81,2128000.0,22.72,22.82,22.72,22.81,2128000.0
2015-07-13 13:30:00,22.8,22.83,22.76,22.78,1924160.0,22.8,22.83,22.76,22.78,1924160.0
2015-07-13 14:00:00,22.78,22.82,22.73,22.77,1926920.0,22.78,22.82,22.73,22.77,1926920.0
2015-07-13 14:30:00,22.77,22.82,22.77,22.79,2334140.0,22.77,22.82,22.77,22.79,2334140.0
2015-07-13 15:00:00,22.79,22.83,22.76,22.8,4142600.0,22.79,22.83,22.76,22.8,4142600.0
2015-07-13 15:30:00,22.8,22.82,22.77,22.78,5724860.0,22.8,22.82,22.77,22.78,5724860.0
2015-07-14 09:30:00,23.12,23.25,22.91,23.1,18971240.0,23.12,23.25,22.91,23.1,18971240.0
2015-07-14 10:00:00,23.09,23.2,23.07,23.17,5360820.0,23.09,23.2,23.07,23.17,5360820.0
2015-07-14 10:30:00,23.17,23.2,23.12,23.17,3459000.0,23.17,23.2,23.12,23.17,3459000.0
2015-07-14 11:00:00,23.17,23.3,23.15,23.29,7010240.0,23.17,23.3,23.15,23.29,7010240.0
2015-07-14 11:30:00,23.29,23.33,23.25,23.32,3314620.0,23.29,23.33,23.25,23.32,3314620.0
2015-07-14 12:00:00,23.33,23.36,23.3,23.35,3231760.0,23.33,23.36,23.3,23.35,3231760.0
2015-07-14 12:30:00,23.35,23.38,23.32,23.35,2719320.0,23.35,23.38,23.32,23.35,2719320.0
2015-07-14 13:00:00,23.35,23.38,23.29,23.37,3210140.0,23.35,23.38,23.29,23.37,3210140.0
2015-07-14 13:30:00,23.37,23.38,23.29,23.35,2384080.0,23.37,23.38,23.29,23.35,2384080.0
2015-07-14 14:00:00,23.34,23.4,23.33,23.4,2197540.0,23.34,23.4,23.33,23.4,2197540.0
2015-07-14 14:30:00,23.4,23.46,23.39,23.46,3698880.0,23.4,23.46,23.39,23.46,3698880.0
2015-07-14 15:00:00,23.46,23.48,23.41,23.42,5260040.0,23.46,23.48,23.41,23.42,5260040.0
2015-07-14 15:30:00,23.42,23.42,23.28,23.28,13166820.0,23.42,23.42,23.28,23.28,13166820.0
2015-07-15 09:30:00,23.15,23.24,23.05,23.15,11914060.0,23.15,23.24,23.05,23.15,11914060.0
2015-07-15 10:00:00,23.16,23.16,23.03,23.07,4753780.0,23.16,23.16,23.03,23.07,4753780.0
2015-07-15 10:30:00,23.06,23.2,23.06,23.19,3952120.0,23.06,23.2,23.06,23.19,3952120.0
2015-07-15 11:00:00,23.19,23.22,23.16,23.16,2312700.0,23.19,23.22,23.16,23.16,2312700.0
2015-07-15 11:30:00,23.16,23.18,23.12,23.13,1228760.0,23.16,23.18,23.12,23.13,1228760.0
2015-07-15 12:00:00,23.13,23.15,23.1,23.13,1275080.0,23.13,23.15,23.1,23.13,1275080.0
2015-07-15 12:30:00,23.13,23.17,23.06,23.1,2156620.0,23.13,23.17,23.06,23.1,2156620.0
2015-07-15 13:00:00,23.1,23.13,23.08,23.12,1670320.0,23.1,23.13,23.08,23.12,1670320.0
2015-07-15 13:30:00,23.11,23.2,23.11,23.14,2924440.0,23.11,23.2,23.11,23.14,2924440.0
2015-07-15 14:00:00,23.14,23.17,23.11,23.14,1540760.0,23.14,23.17,23.11,23.14,1540760.0
2015-07-15 14:30:00,23.14,23.15,23.01,23.05,3491820.0,23.14,23.15,23.01,23.05,3491820.0
2015-07-15 15:00:00,23.05,23.08,23.01,23.07,3129400.0,23.05,23.08,23.01,23.07,3129400.0
2015-07-15 15:30:00,23.07,23.11,23.04,23.06,6340920.0,23.07,23.11,23.04,23.06,6340920.0
2015-07-16 09:30:00,23.28,23.39,23.25,23.29,7736720.0,23.28,23.39,23.25,23.29,7736720.0
2015-07-16 10:00:00,23.29,23.31,23.24,23.31,3448460.0,23.29,23.31,23.24,23.31,3448460.0
2015-07-16 10:30:00,23.31,23.43,23.29,23.37,3743880.0,23.31,23.43,23.29,23.37,3743880.0
2015-07-16 11:00:00,23.38,23.45,23.37,23.43,3008900.0,23.38,23.45,23.37,23.43,3008900.0
2015-07-16 11:30:00,23.44,23.52,23.43,23.46,3714240.0,23.44,23.52,23.43,23.46,3714240.0
2015-07-16 12:00:00,23.46,23.57,23.46,23.55,3002720.0,23.46,23.57,23.46,23.55,3002720.0
2015-07-16 12:30:00,23.55,23.59,23.51,23.57,3382720.0,23.55,23.59,23.51,23.57,3382720.0
2015-07-16 13:00:00,23.59,23.64,23.54,23.61,3908800.0,23.59,23.64,23.54,23.61,3908800.0
2015-07-16 13:30:00,23.61,23.62,23.55,23.58,2395860.0,23.61,23.62,23.55,23.58,2395860.0
2015-07-16 14:00:00,23.58,23.66,23.57,23.64,2983220.0,23.58,23.66,23.57,23.64,2983220.0
2015-07-16 14:30:00,23.63,23.65,23.6,23.64,4549140.0,23.63,23.65,23.6,23.64,4549140.0
2015-07-16 15:00:00,23.64,23.73,23.63,23.72,5028820.0,23.64,23.73,23.63,23.72,5028820.0
2015-07-16 15:30:00,23.73,23.79,23.71,23.77,13211340.0,23.73,23.79,23.71,23.77,13211340.0
2015-07-17 09:30:00,23.89,24.09,23.86,24.04,17049880.0,23.89,24.09,23.86,24.04,17049880.0
2015-07-17 10:00:00,24.03,24.04,23.94,23.97,6607800.0,24.03,24.04,23.94,23.97,6607800.0
2015-07-17 10:30:00,23.97,24.08,23.96,24.06,5526060.0,23.97,24.08,23.96,24.06,5526060.0
2015-07-17 11:00:00,24.05,24.15,24.0,24.15,5403420.0,24.05,24.15,24.0,24.15,5403420.0
2015-07-17 11:30:00,24.15,24.27,24.12,24.12,7766320.0,24.15,24.27,24.12,24.12,7766320.0
2015-07-17 12:00:00,24.12,24.15,24.06,24.09,4378220.0,24.12,24.15,24.06,24.09,4378220.0
2015-07-17 12:30:00,24.09,24.13,24.06,24.09,2134180.0,24.09,24.13,24.06,24.09,2134180.0
2015-07-17 13:00:00,24.08,24.09,24.05,24.09,2190220.0,24.08,24.09,24.05,24.09,2190220.0
2015-07-17 13:30:00,24.09,24.1,24.06,24.09,3074860.0,24.09,24.1,24.06,24.09,3074860.0
2015-07-17 14:00:00,24.09,24.16,24.08,24.15,2544940.0,24.09,24.16,24.08,24.15,2544940.0
2015-07-17 14:30:00,24.14,24.24,24.13,24.2,4395140.0,24.14,24.24,24.13,24.2,4395140.0
2015-07-17 15:00:00,24.2,24.2,24.06,24.13,5087180.0,24.2,24.2,24.06,24.13,5087180.0
2015-07-17 15:30:00,24.13,24.19,24.12,24.14,9840860.0,24.13,24.19,24.12,24.14,9840860.0
2015-07-20 09:30:00,24.63,24.66,24.41,24.53,19937860.0,24.63,24.66,24.41,24.53,19937860.0
2015-07-20 10:00:00,24.53,24.56,24.27,24.35,10774500.0,24.53,24.56,24.27,24.35,10774500.0
2015-07-20 10:30:00,24.35,24.46,24.34,24.46,4800180.0,24.35,24.46,24.34,24.46,4800180.0
2015-07-20 11:00:00,24.46,24.51,24.45,24.49,4753860.0,24.46,24.51,24.45,24.49,4753860.0
2015-07-20 11:30:00,24.49,24.5,24.45,24.49,2469620.0,24.49,24.5,24.45,24.49,2469620.0
2015-07-20 12:00:00,24.49,24.49,24.42,24.44,2407500.0,24.49,24.49,24.42,24.44,2407500.0
2015-07-20 12:30:00,24.45,24.5,24.44,24.48,1904400.0,24.45,24.5,24.44,24.48,1904400.0
2015-07-20 13:00:00,24.49,24.5,24.47,24.48,2566800.0,24.49,24.5,24.47,24.48,2566800.0
2015-07-20 13:30:00,24.48,24.49,24.42,24.43,1990000.0,24.48,24.49,24.42,24.43,1990000.0
2015-07-20 14:00:00,24.43,24.5,24.43,24.48,2834700.0,24.43,24.5,24.43,24.48,2834700.0
2015-07-20 14:30:00,24.47,24.52,24.46,24.5,4927160.0,24.47,24.52,24.46,24.5,4927160.0
2015-07-20 15:00:00,24.5,24.51,24.43,24.46,3932800.0,24.5,24.51,24.43,24.46,3932800.0
2015-07-20 15:30:00,24.47,24.48,24.35,24.4,8221520.0,24.47,24.48,24.35,24.4,8221520.0
2015-07-21 09:30:00,24.4,24.4,24.13,24.29,9226100.0,24.4,24.4,24.13,24.29,9226100.0
2015-07-21 10:00:00,24.3,24.31,24.2,24.21,3545460.0,24.3,24.31,24.2,24.21,3545460.0
2015-07-21 10:30:00,24.2,24.24,24.14,24.17,4039980.0,24.2,24.24,24.14,24.17,4039980.0
2015-07-21 11:00:00,24.17,24.2,24.13,24.17,3232740.0,24.17,24.2,24.13,24.17,3232740.0
2015-07-21 11:30:00,24.17,24.23,24.15,24.22,2086640.0,24.17,24.23,24.15,24.22,2086640.0
2015-07-21 12:00:00,24.22,24.33,24.22,24.3,2652280.0,24.22,24.33,24.22,24.3,2652280.0
2015-07-21 12:30:00,24.3,24.33,24.28,24.29,2043320.0,24.3,24.33,24.28,24.29,2043320.0
2015-07-21 13:00:00,24.3,24.34,24.26,24.34,2385760.0,24.3,24.34,24.26,24.34,2385760.0
2015-07-21 13:30:00,24.33,24.38,24.32,24.35,2310540.0,24.33,24.38,24.32,24.35,2310540.0
2015-07-21 14:00:00,24.35,24.39,24.31,24.39,3175880.0,24.35,24.39,24.31,24.39,3175880.0
2015-07-21 14:30:00,24.39,24.39,24.35,24.38,2268220.0,24.39,24.39,24.35,24.38,2268220.0
2015-07-21 15:00:00,24.38,24.39,24.34,24.37,2817260.0,24.38,24.39,24.34,24.37,2817260.0
2015-07-21 15:30:00,24.37,24.44,24.35,24.39,6442420.0,24.37,24.44,24.35,24.39,6442420.0
2015-07-22 09:30:00,24.29,24.51,24.26,24.51,7960860.0,24.29,24.51,24.26,24.51,7960860.0
2015-07-22 10:00:00,24.48,24.56,24.41,24.54,4646100.0,24.48,24.56,24.41,24.54,4646100.0
2015-07-22 10:30:00,24.53,24.63,24.44,24.49,5556000.0,24.53,24.63,24.44,24.49,5556000.0
2015-07-22 11:00:00,24.49,24.49,24.35,24.35,2868640.0,24.49,24.49,24.35,24.35,2868640.0
2015-07-22 11:30:00,24.35,24.4,24.31,24.32,2947540.0,24.35,24.4,24.31,24.32,2947540.0
2015-07-22 12:00:00,24.32,24.38,24.3,24.3,2635340.0,24.32,24.38,24.3,24.3,2635340.0
2015-07-22 12:30:00,24.31,24.33,24.25,24.33,2254800.0,24.31,24.33,24.25,24.33,2254800.0
2015-07-22 13:00:00,24.33,24.37,24.28,24.32,2413160.0,24.33,24.37,24.28,24.32,2413160.0
2015-07-22 13:30:00,24.32,24.45,24.32,24.4,3395980.0,24.32,24.45,24.32,24.4,3395980.0
2015-07-22 14:00:00,24.4,24.44,24.33,24.43,1941140.0,24.4,24.44,24.33,24.43,1941140.0
2015-07-22 14:30:00,24.43,24.49,24.41,24.46,3049020.0,24.43,24.49,24.41,24.46,3049020.0
2015-07-22 15:00:00,24.46,24.48,24.36,24.37,3625440.0,24.46,24.48,24.36,24.37,3625440.0
2015-07-22 15:30:00,24.37,24.43,24.36,24.42,5205200.0,24.37,24.43,24.36,24.42,5205200.0
2015-07-23 09:30:00,24.58,24.58,24.3,24.34,8986580.0,24.58,24.58,24.3,24.34,8986580.0
2015-07-23 10:00:00,24.34,24.35,24.23,24.24,7818040.0,24.34,24.35,24.23,24.24,7818040.0
2015-07-23 10:30:00,24.24,24.27,24.19,24.22,5712760.0,24.24,24.27,24.19,24.22,5712760.0
2015-07-23 11:00:00,24.22,24.29,24.15,24.16,5602760.0,24.22,24.29,24.15,24.16,5602760.0
2015-07-23 11:30:00,24.16,24.17,23.97,24.01,6396520.0,24.16,24.17,23.97,24.01,6396520.0
2015-07-23 12:00:00,24.01,24.02,23.85,23.94,7139760.0,24.01,24.02,23.85,23.94,7139760.0
2015-07-23 12:30:00,23.93,24.02,23.93,23.99,4374180.0,23.93,24.02,23.93,23.99,4374180.0
2015-07-23 13:00:00,23.99,24.09,23.98,24.06,5419160.0,23.99,24.09,23.98,24.06,5419160.0
2015-07-23 13:30:00,24.06,24.19,24.05,24.15,5432840.0,24.06,24.19,24.05,24.15,5432840.0
2015-07-23 14:00:00,24.15,24.19,24.01,24.03,5353240.0,24.15,24.19,24.01,24.03,5353240.0
2015-07-23 14:30:00,24.04,24.1,23.96,23.97,5697680.0,24.04,24.1,23.96,23.97,5697680.0
2015-07-23 15:00:00,23.97,24.0,23.89,23.9,9098880.0,23.97,24.0,23.89,23.9,9098880.0
2015-07-23 15:30:00,23.9,24.16,23.79,24.11,20085880.0,23.9,24.16,23.79,24.11,20085880.0
2015-07-24 09:30:00,28.95,29.03,27.81,28.06,94134840.0,28.95,29.03,27.81,28.06,94134840.0
2015-07-24 10:00:00,28.06,28.12,27.53,27.86,34906360.0,28.06,28.12,27.53,27.86,34906360.0
2015-07-24 10:30:00,27.86,28.05,27.74,27.82,21530140.0,27.86,28.05,27.74,27.82,21530140.0
2015-07-24 11:00:00,27.82,27.99,27.64,27.96,23844560.0,27.82,27.99,27.64,27.96,23844560.0
2015-07-24 11:30:00,27.97,28.07,27.75,27.82,15538760.0,27.97,28.07,27.75,27.82,15538760.0
2015-07-24 12:00:00,27.82,27.85,27.69,27.72,7790180.0,27.82,27.85,27.69,27.72,7790180.0
2015-07-24 12:30:00,27.73,27.79,27.45,27.48,12757720.0,27.73,27.79,27.45,27.48,12757720.0
2015-07-24 13:00:00,27.47,27.53,26.77,26.95,26905080.0,27.47,27.53,26.77,26.95,26905080.0
2015-07-24 13:30:00,26.97,27.18,26.79,27.15,30465540.0,26.97,27.18,26.79,27.15,30465540.0
2015-07-24 14:00:00,27.15,27.2,26.89,26.97,13376400.0,27.15,27.2,26.89,26.97,13376400.0
2015-07-24 14:30:00,26.97,27.0,26.63,26.72,15919840.0,26.97,27.0,26.63,26.72,15919840.0
2015-07-24 15:00:00,26.74,26.88,26.64,26.64,18392240.0,26.74,26.88,26.64,26.64,18392240.0
2015-07-24 15:30:00,26.67,26.85,26.47,26.47,36361280.0,26.67,26.85,26.47,26.47,36361280.0
2015-07-27 09:30:00,26.39,27.14,26.33,27.1,29406100.0,26.39,27.14,26.33,27.1,29406100.0
2015-07-27 10:00:00,27.09,27.18,26.9,27.1,13518220.0,27.09,27.18,26.9,27.1,13518220.0
2015-07-27 10:30:00,27.09,27.25,26.93,26.95,11448180.0,27.09,27.25,26.93,26.95,11448180.0
2015-07-27 11:00:00,26.95,26.99,26.76,26.86,9139640.0,26.95,26.99,26.76,26.86,9139640.0
2015-07-27 11:30:00,26.86,26.94,26.8,26.83,5049880.0,26.86,26.94,26.8,26.83,5049880.0
2015-07-27 12:00:00,26.83,26.94,26.83,26.91,6629120.0,26.83,26.94,26.83,26.91,6629120.0
2015-07-27 12:30:00,26.91,26.92,26.65,26.69,6714760.0,26.91,26.92,26.65,26.69,6714760.0
2015-07-27 13:00:00,26.69,26.76,26.53,26.63,6048780.0,26.69,26.76,26.53,26.63,6048780.0
2015-07-27 13:30:00,26.61,26.76,26.56,26.75,4706760.0,26.61,26.76,26.56,26.75,4706760.0
2015-07-27 14:00:00,26.74,26.76,26.65,26.72,4133440.0,26.74,26.76,26.65,26.72,4133440.0
2015-07-27 14:30:00,26.71,26.76,26.65,26.68,2784100.0,26.71,26.76,26.65,26.68,2784100.0
2015-07-27 15:00:00,26.68,26.7,26.59,26.63,5558820.0,26.68,26.7,26.59,26.63,5558820.0
2015-07-27 15:30:00,26.63,26.63,26.44,26.6,16645660.0,26.63,26.63,26.44,26.6,16645660.0
2015-07-28 09:30:00,26.8,26.82,26.16,26.44,21924000.0,26.8,26.82,26.16,26.44,21924000.0
2015-07-28 10:00:00,26.46,26.55,26.28,26.45,8114580.0,26.46,26.55,26.28,26.45,8114580.0
2015-07-28 10:30:00,26.47,26.59,26.44,26.55,5642520.0,26.47,26.59,26.44,26.55,5642520.0
2015-07-28 11:00:00,26.55,26.56,26.37,26.45,4512040.0,26.55,26.56,26.37,26.45,4512040.0
2015-07-28 11:30:00,26.45,26.51,26.42,26.47,2994760.0,26.45,26.51,26.42,26.47,2994760.0
2015-07-28 12:00:00,26.47,26.54,26.41,26.52,3430200.0,26.47,26.54,26.41,26.52,3430200.0
2015-07-28 12:30:00,26.51,26.53,26.21,26.23,6010520.0,26.51,26.53,26.21,26.23,6010520.0
2015-07-28 13:00:00,26.22,26.33,26.16,26.3,6068480.0,26.22,26.33,26.16,26.3,6068480.0
2015-07-28 13:30:00,26.3,26.31,26.21,26.25,2760520.0,26.3,26.31,26.21,26.25,2760520.0
2015-07-28 14:00:00,26.27,26.35,26.24,26.35,3986000.0,26.27,26.35,26.24,26.35,3986000.0
2015-07-28 14:30:00,26.34,26.41,26.27,26.41,3459320.0,26.34,26.41,26.27,26.41,3459320.0
2015-07-28 15:00:00,26.41,26.45,26.35,26.36,4391360.0,26.41,26.45,26.35,26.36,4391360.0
2015-07-28 15:30:00,26.36,26.38,26.25,26.3,8729200.0,26.36,26.38,26.25,26.3,8729200.0
2015-07-29 09:30:00,26.55,26.58,26.25,26.36,12128320.0,26.55,26.58,26.25,26.36,12128320.0
2015-07-29 10:00:00,26.36,26.65,26.25,26.57,9966560.0,26.36,26.65,26.25,26.57,9966560.0
2015-07-29 10:30:00,26.57,26.6,26.46,26.48,5254480.0,26.57,26.6,26.46,26.48,5254480.0
2015-07-29 11:00:00,26.48,26.5,26.34,26.4,2716860.0,26.48,26.5,26.34,26.4,2716860.0
2015-07-29 11:30:00,26.4,26.4,26.33,26.36,1579360.0,26.4,26.4,26.33,26.36,1579360.0
2015-07-29 12:00:00,26.37,26.4,26.33,26.39,1716320.0,26.37,26.4,26.33,26.39,1716320.0
2015-07-29 12:30:00,26.37,26.43,26.34,26.41,2261300.0,26.37,26.43,26.34,26.41,2261300.0
2015-07-29 13:00:00,26.42,26.43,26.33,26.35,1289140.0,26.42,26.43,26.33,26.35,1289140.0
2015-07-29 13:30:00,26.35,26.38,26.33,26.37,1366980.0,26.35,26.38,26.33,26.37,1366980.0
2015-07-29 14:00:00,26.37,26.5,26.31,26.49,4679720.0,26.37,26.5,26.31,26.49,4679720.0
2015-07-29 14:30:00,26.5,26.54,26.44,26.5,5865660.0,26.5,26.54,26.44,26.5,5865660.0
2015-07-29 15:00:00,26.5,26.54,26.47,26.52,3990320.0,26.5,26.54,26.47,26.52,3990320.0
2015-07-29 15:30:00,26.52,26.54,26.43,26.45,7369960.0,26.52,26.54,26.43,26.45,7369960.0
2015-07-30 09:30:00,26.38,26.57,26.21,26.29,7389800.0,26.38,26.57,26.21,26.29,7389800.0
2015-07-30 10:00:00,26.29,26.44,26.27,26.31,4302680.0,26.29,26.44,26.27,26.31,4302680.0
2015-07-30 10:30:00,26.31,26.49,26.31,26.44,4263720.0,26.31,26.49,26.31,26.44,4263720.0
2015-07-30 11:00:00,26.45,26.78,26.43,26.7,8309940.0,26.45,26.78,26.43,26.7,8309940.0
2015-07-30 11:30:00,26.71,26.81,26.66,26.73,5268880.0,26.71,26.81,26.66,26.73,5268880.0
2015-07-30 12:00:00,26.74,26.82,26.7,26.77,3557780.0,26.74,26.82,26.7,26.77,3557780.0
2015-07-30 12:30:00,26.76,26.85,26.73,26.83,3883720.0,26.76,26.85,26.73,26.83,3883720.0
2015-07-30 13:00:00,26.82,26.92,26.77,26.92,4688520.0,26.82,26.92,26.77,26.92,4688520.0
2015-07-30 13:30:00,26.92,26.96,26.83,26.86,3212720.0,26.92,26.96,26.83,26.86,3212720.0
2015-07-30 14:00:00,26.85,26.91,26.85,26.89,1954460.0,26.85,26.91,26.85,26.89,1954460.0
2015-07-30 14:30:00,26.89,26.9,26.8,26.9,3148480.0,26.89,26.9,26.8,26.9,3148480.0
2015-07-30 15:00:00,26.9,26.95,26.86,26.87,3317920.0,26.9,26.95,26.86,26.87,3317920.0
2015-07-30 15:30:00,26.87,26.91,26.83,26.84,5879480.0,26.87,26.91,26.83,26.84,5879480.0
2015-07-31 09:30:00,26.95,27.14,26.78,26.9,11889300.0,26.95,27.14,26.78,26.9,11889300.0
2015-07-31 10:00:00,26.9,26.97,26.82,26.92,4321620.0,26.9,26.97,26.82,26.92,4321620.0
2015-07-31 10:30:00,26.92,27.0,26.89,26.99,3053580.0,26.92,27.0,26.89,26.99,3053580.0
2015-07-31 11:00:00,26.99,27.0,26.89,26.92,2420460.0,26.99,27.0,26.89,26.92,2420460.0
2015-07-31 11:30:00,26.94,26.95,26.86,26.86,1250420.0,26.94,26.95,26.86,26.86,1250420.0
2015-07-31 12:00:00,26.89,26.9,26.83,26.87,1722720.0,26.89,26.9,26.83,26.87,1722720.0
2015-07-31 12:30:00,26.86,26.87,26.83,26.85,1729720.0,26.86,26.87,26.83,26.85,1729720.0
2015-07-31 13:00:00,26.84,26.89,26.81,26.82,1634320.0,26.84,26.89,26.81,26.82,1634320.0
2015-07-31 13:30:00,26.82,26.83,26.73,26.76,2587400.0,26.82,26.83,26.73,26.76,2587400.0
2015-07-31 14:00:00,26.76,26.79,26.73,26.75,2331820.0,26.76,26.79,26.73,26.75,2331820.0
2015-07-31 14:30:00,26.76,26.8,26.73,26.8,1818120.0,26.76,26.8,26.73,26.8,1818120.0
2015-07-31 15:00:00,26.8,26.89,26.8,26.83,3085720.0,26.8,26.89,26.8,26.83,3085720.0
2015-07-31 15:30:00,26.83,26.87,26.8,26.81,6554400.0,26.83,26.87,26.8,26.81,6554400.0
2015-08-03 09:30:00,26.87,27.02,26.79,27.01,7526780.0,26.87,27.02,26.79,27.01,7526780.0
2015-08-03 10:00:00,27.0,27.01,26.69,26.76,4829500.0,27.0,27.01,26.69,26.76,4829500.0
2015-08-03 10:30:00,26.73,26.83,26.7,26.81,3293620.0,26.73,26.83,26.7,26.81,3293620.0
2015-08-03 11:00:00,26.81,26.93,26.78,26.81,3077900.0,26.81,26.93,26.78,26.81,3077900.0
2015-08-03 11:30:00,26.81,26.88,26.75,26.87,3889140.0,26.81,26.88,26.75,26.87,3889140.0
2015-08-03 12:00:00,26.88,26.88,26.73,26.78,2144300.0,26.88,26.88,26.73,26.78,2144300.0
2015-08-03 12:30:00,26.79,26.79,26.54,26.58,4104080.0,26.79,26.79,26.54,26.58,4104080.0
2015-08-03 13:00:00,26.58,26.64,26.47,26.62,5166500.0,26.58,26.64,26.47,26.62,5166500.0
2015-08-03 13:30:00,26.61,26.65,26.57,26.65,1938320.0,26.61,26.65,26.57,26.65,1938320.0
2015-08-03 14:00:00,26.64,26.71,26.61,26.66,1800800.0,26.64,26.71,26.61,26.66,1800800.0
2015-08-03 14:30:00,26.66,26.73,26.62,26.65,1640320.0,26.66,26.73,26.62,26.65,1640320.0
2015-08-03 15:00:00,26.67,26.69,26.61,26.66,1257000.0,26.67,26.69,26.61,26.66,1257000.0
2015-08-03 15:30:00,26.67,26.78,26.61,26.75,5950900.0,26.67,26.78,26.61,26.75,5950900.0
2015-08-04 09:30:00,26.5,26.69,26.46,26.54,7860160.0,26.5,26.69,26.46,26.54,7860160.0
2015-08-04 10:00:00,26.54,26.75,26.51,26.71,4540060.0,26.54,26.75,26.51,26.71,4540060.0
2015-08-04 10:30:00,26.71,26.76,26.59,26.61,4381260.0,26.71,26.76,26.59,26.61,4381260.0
2015-08-04 11:00:00,26.62,26.83,26.59,26.8,3141440.0,26.62,26.83,26.59,26.8,3141440.0
2015-08-04 11:30:00,26.81,26.85,26.69,26.76,2614560.0,26.81,26.85,26.69,26.76,2614560.0
2015-08-04 12:00:00,26.74,26.83,26.72,26.74,2534420.0,26.74,26.83,26.72,26.74,2534420.0
2015-08-04 12:30:00,26.74,26.75,26.59,26.63,2184700.0,26.74,26.75,26.59,26.63,2184700.0
2015-08-04 13:00:00,26.62,26.73,26.6,26.72,1065560.0,26.62,26.73,26.6,26.72,1065560.0
2015-08-04 13:30:00,26.72,26.8,26.59,26.63,3365680.0,26.72,26.8,26.59,26.63,3365680.0
2015-08-04 14:00:00,26.61,26.63,26.53,26.6,2355340.0,26.61,26.63,26.53,26.6,2355340.0
2015-08-04 14:30:00,26.6,26.75,26.6,26.69,2552500.0,26.6,26.75,26.6,26.69,2552500.0
2015-08-04 15:00:00,26.71,26.74,26.65,26.69,3287460.0,26.71,26.74,26.65,26.69,3287460.0
2015-08-04 15:30:00,26.69,26.72,26.58,26.59,5966840.0,26.69,26.72,26.58,26.59,5966840.0
2015-08-05 09:30:00,26.94,26.95,26.71,26.85,6900620.0,26.94,26.95,26.71,26.85,6900620.0
2015-08-05 10:00:00,26.85,26.94,26.79,26.88,4566000.0,26.85,26.94,26.79,26.88,4566000.0
2015-08-05 10:30:00,26.88,26.93,26.84,26.86,2731580.0,26.88,26.93,26.84,26.86,2731580.0
2015-08-05 11:00:00,26.87,26.96,26.82,26.85,3786420.0,26.87,26.96,26.82,26.85,3786420.0
2015-08-05 11:30:00,26.86,26.92,26.84,26.88,2301560.0,26.86,26.92,26.84,26.88,2301560.0
2015-08-05 12:00:00,26.87,26.9,26.83,26.87,2036480.0,26.87,26.9,26.83,26.87,2036480.0
2015-08-05 12:30:00,26.87,26.87,26.79,26.86,2227920.0,26.87,26.87,26.79,26.86,2227920.0
2015-08-05 13:00:00,26.86,26.91,26.83,26.9,2626260.0,26.86,26.91,26.83,26.9,2626260.0
2015-08-05 13:30:00,26.91,26.91,26.81,26.85,1243040.0,26.91,26.91,26.81,26.85,1243040.0
2015-08-05 14:00:00,26.85,26.89,26.83,26.89,1774100.0,26.85,26.89,26.83,26.89,1774100.0
2015-08-05 14:30:00,26.89,26.94,26.86,26.87,2940100.0,26.89,26.94,26.86,26.87,2940100.0
2015-08-05 15:00:00,26.87,26.92,26.85,26.86,3985760.0,26.87,26.92,26.85,26.86,3985760.0
2015-08-05 15:30:00,26.86,26.87,26.8,26.85,5226720.0,26.86,26.87,26.8,26.85,5226720.0
2015-08-06 09:30:00,26.99,27.1,26.7,27.03,10211880.0,26.99,27.1,26.7,27.03,10211880.0
2015-08-06 10:00:00,27.04,27.14,26.93,26.97,5791780.0,27.04,27.14,26.93,26.97,5791780.0
2015-08-06 10:30:00,26.97,27.02,26.92,26.95,2899940.0,26.97,27.02,26.92,26.95,2899940.0
2015-08-06 11:00:00,26.94,26.95,26.63,26.64,6730860.0,26.94,26.95,26.63,26.64,6730860.0
2015-08-06 11:30:00,26.65,26.72,26.55,26.62,4061780.0,26.65,26.72,26.55,26.62,4061780.0
2015-08-06 12:00:00,26.6,26.61,26.47,26.57,4234100.0,26.6,26.61,26.47,26.57,4234100.0
2015-08-06 12:30:00,26.57,26.66,26.45,26.48,3427340.0,26.57,26.66,26.45,26.48,3427340.0
2015-08-06 13:00:00,26.48,26.65,26.46,26.64,2737740.0,26.48,26.65,26.46,26.64,2737740.0
2015-08-06 13:30:00,26.63,26.64,26.49,26.49,2160680.0,26.63,26.64,26.49,26.49,2160680.0
2015-08-06 14:00:00,26.52,26.52,26.38,26.42,5986280.0,26.52,26.52,26.38,26.42,5986280.0
2015-08-06 14:30:00,26.42,26.56,26.4,26.53,3235860.0,26.42,26.56,26.4,26.53,3235860.0
2015-08-06 15:00:00,26.52,26.54,26.42,26.43,3145760.0,26.52,26.54,26.42,26.43,3145760.0
2015-08-06 15:30:00,26.43,26.57,26.42,26.48,6093140.0,26.43,26.57,26.42,26.48,6093140.0
2015-08-07 09:30:00,26.46,26.47,26.07,26.28,10010920.0,26.46,26.47,26.07,26.28,10010920.0
2015-08-07 10:00:00,26.29,26.32,26.13,26.16,3960180.0,26.29,26.32,26.13,26.16,3960180.0
2015-08-07 10:30:00,26.16,26.2,26.06,26.11,4478380.0,26.16,26.2,26.06,26.11,4478380.0
2015-08-07 11:00:00,26.12,26.15,25.91,25.94,5977380.0,26.12,26.15,25.91,25.94,5977380.0
2015-08-07 11:30:00,25.95,26.1,25.91,26.1,3459320.0,25.95,26.1,25.91,26.1,3459320.0
2015-08-07 12:00:00,26.1,26.25,26.09,26.23,4700460.0,26.1,26.25,26.09,26.23,4700460.0
2015-08-07 12:30:00,26.23,26.27,26.11,26.14,4941340.0,26.23,26.27,26.11,26.14,4941340.0
2015-08-07 13:00:00,26.14,26.15,25.99,26.0,1842280.0,26.14,26.15,25.99,26.0,1842280.0
2015-08-07 13:30:00,26.0,26.15,25.99,26.09,3889600.0,26.0,26.15,25.99,26.09,3889600.0
2015-08-07 14:00:00,26.09,26.11,26.04,26.07,2023300.0,26.09,26.11,26.04,26.07,2023300.0
2015-08-07 14:30:00,26.08,26.15,26.05,26.12,2773620.0,26.08,26.15,26.05,26.12,2773620.0
2015-08-07 15:00:00,26.12,26.17,26.04,26.14,4821200.0,26.12,26.17,26.04,26.14,4821200.0
2015-08-07 15:30:00,26.14,26.2,26.1,26.13,10288340.0,26.14,26.2,26.1,26.13,10288340.0
2015-08-10 09:30:00,26.44,26.61,26.35,26.44,11980700.0,26.44,26.61,26.35,26.44,11980700.0
2015-08-10 10:00:00,26.44,26.46,26.29,26.29,3495060.0,26.44,26.46,26.29,26.29,3495060.0
2015-08-10 10:30:00,26.29,26.31,26.2,26.26,2105980.0,26.29,26.31,26.2,26.26,2105980.0
2015-08-10 11:00:00,26.27,26.3,26.15,26.22,3094040.0,26.27,26.3,26.15,26.22,3094040.0
2015-08-10 11:30:00,26.23,26.44,26.22,26.35,2921360.0,26.23,26.44,26.22,26.35,2921360.0
2015-08-10 12:00:00,26.37,26.4,26.3,26.34,1220140.0,26.37,26.4,26.3,26.34,1220140.0
2015-08-10 12:30:00,26.33,26.35,26.25,26.26,1521760.0,26.33,26.35,26.25,26.26,1521760.0
2015-08-10 13:00:00,26.27,26.32,26.26,26.26,861720.0,26.27,26.32,26.26,26.26,861720.0
2015-08-10 13:30:00,26.27,26.33,26.25,26.32,2011940.0,26.27,26.33,26.25,26.32,2011940.0
2015-08-10 14:00:00,26.33,26.34,26.26,26.3,1872340.0,26.33,26.34,26.26,26.3,1872340.0
2015-08-10 14:30:00,26.28,26.31,26.23,26.26,2607020.0,26.28,26.31,26.23,26.26,2607020.0
2015-08-10 15:00:00,26.26,26.28,26.22,26.24,2382760.0,26.26,26.28,26.22,26.24,2382760.0
2015-08-10 15:30:00,26.23,26.25,26.18,26.2,3855060.0,26.23,26.25,26.18,26.2,3855060.0
2015-08-11 09:30:00,26.18,26.45,26.1,26.37,8577580.0,26.18,26.45,26.1,26.37,8577580.0
2015-08-11 10:00:00,26.36,26.44,26.26,26.36,4317720.0,26.36,26.44,26.26,26.36,4317720.0
2015-08-11 10:30:00,26.35,26.39,26.28,26.32,2002520.0,26.35,26.39,26.28,26.32,2002520.0
2015-08-11 11:00:00,26.31,26.35,26.13,26.18,2691800.0,26.31,26.35,26.13,26.18,2691800.0
2015-08-11 11:30:00,26.18,26.26,26.12,26.15,1505300.0,26.18,26.26,26.12,26.15,1505300.0
2015-08-11 12:00:00,26.16,26.2,26.14,26.18,887540.0,26.16,26.2,26.14,26.18,887540.0
2015-08-11 12:30:00,26.19,26.25,26.15,26.15,1371140.0,26.19,26.25,26.15,26.15,1371140.0
2015-08-11 13:00:00,26.15,26.19,26.1,26.18,1881900.0,26.15,26.19,26.1,26.18,1881900.0
2015-08-11 13:30:00,26.16,26.23,26.13,26.14,2059020.0,26.16,26.23,26.13,26.14,2059020.0
2015-08-11 14:00:00,26.13,26.22,26.11,26.2,1788540.0,26.13,26.22,26.11,26.2,1788540.0
2015-08-11 14:30:00,26.21,26.26,26.16,26.23,1977360.0,26.21,26.26,26.16,26.23,1977360.0
2015-08-11 15:00:00,26.24,26.35,26.21,26.31,3227600.0,26.24,26.35,26.21,26.31,3227600.0
2015-08-11 15:30:00,26.31,26.44,26.26,26.4,7105580.0,26.31,26.44,26.26,26.4,7105580.0
2015-08-12 09:30:00,26.19,26.34,26.01,26.08,5039840.0,26.19,26.34,26.01,26.08,5039840.0
2015-08-12 10:00:00,26.09,26.15,25.7,25.77,7720640.0,26.09,26.15,25.7,25.77,7720640.0
2015-08-12 10:30:00,25.76,25.86,25.65,25.7,8348500.0,25.76,25.86,25.65,25.7,8348500.0
2015-08-12 11:00:00,25.7,25.97,25.7,25.96,6324940.0,25.7,25.97,25.7,25.96,6324940.0
2015-08-12 11:30:00,25.96,26.02,25.83,25.85,4615820.0,25.96,26.02,25.83,25.85,4615820.0
2015-08-12 12:00:00,25.85,25.99,25.82,25.99,2958840.0,25.85,25.99,25.82,25.99,2958840.0
2015-08-12 12:30:00,25.99,26.08,25.97,26.02,2926700.0,25.99,26.08,25.97,26.02,2926700.0
2015-08-12 13:00:00,26.03,26.18,26.01,26.12,4567780.0,26.03,26.18,26.01,26.12,4567780.0
2015-08-12 13:30:00,26.13,26.24,26.08,26.21,2541180.0,26.13,26.24,26.08,26.21,2541180.0
2015-08-12 14:00:00,26.21,26.28,26.14,26.16,3836520.0,26.21,26.28,26.14,26.16,3836520.0
2015-08-12 14:30:00,26.16,26.29,26.13,26.27,2049200.0,26.16,26.29,26.13,26.27,2049200.0
2015-08-12 15:00:00,26.28,26.34,26.26,26.34,3904940.0,26.28,26.34,26.26,26.34,3904940.0
2015-08-12 15:30:00,26.34,26.38,26.27,26.3,5455660.0,26.34,26.38,26.27,26.3,5455660.0
2015-08-13 09:30:00,26.37,26.55,26.27,26.53,6254500.0,26.37,26.55,26.27,26.53,6254500.0
2015-08-13 10:00:00,26.54,26.59,26.41,26.59,5096720.0,26.54,26.59,26.41,26.59,5096720.0
2015-08-13 10:30:00,26.59,26.69,26.55,26.6,4838520.0,26.59,26.69,26.55,26.6,4838520.0
2015-08-13 11:00:00,26.61,26.64,26.5,26.61,2369160.0,26.61,26.64,26.5,26.61,2369160.0
2015-08-13 11:30:00,26.61,26.67,26.57,26.63,1813920.0,26.61,26.67,26.57,26.63,1813920.0
2015-08-13 12:00:00,26.63,26.67,26.61,26.64,1857820.0,26.63,26.67,26.61,26.64,1857820.0
2015-08-13 12:30:00,26.65,26.73,26.64,26.69,3546040.0,26.65,26.73,26.64,26.69,3546040.0
2015-08-13 13:00:00,26.69,26.73,26.69,26.71,2006820.0,26.69,26.73,26.69,26.71,2006820.0
2015-08-13 13:30:00,26.72,26.72,26.65,26.68,1912500.0,26.72,26.72,26.65,26.68,1912500.0
2015-08-13 14:00:00,26.69,26.73,26.65,26.71,1938240.0,26.69,26.73,26.65,26.71,1938240.0
2015-08-13 14:30:00,26.7,26.72,26.69,26.7,1602820.0,26.7,26.72,26.69,26.7,1602820.0
2015-08-13 15:00:00,26.7,26.71,26.61,26.61,3224800.0,26.7,26.71,26.61,26.61,3224800.0
2015-08-13 15:30:00,26.6,26.61,26.47,26.51,6290700.0,26.6,26.61,26.47,26.51,6290700.0
2015-08-14 09:30:00,26.41,26.61,26.41,26.59,4676120.0,26.41,26.61,26.41,26.59,4676120.0
2015-08-14 10:00:00,26.6,26.66,26.58,26.6,2852700.0,26.6,26.66,26.58,26.6,2852700.0
2015-08-14 10:30:00,26.61,26.66,26.56,26.58,1495020.0,26.61,26.66,26.56,26.58,1495020.0
2015-08-14 11:00:00,26.57,26.62,26.53,26.59,1810760.0,26.57,26.62,26.53,26.59,1810760.0
2015-08-14 11:30:00,26.59,26.71,26.55,26.67,2841060.0,26.59,26.71,26.55,26.67,2841060.0
2015-08-14 12:00:00,26.66,26.71,26.57,26.6,2306360.0,26.66,26.71,26.57,26.6,2306360.0
2015-08-14 12:30:00,26.61,26.65,26.57,26.58,2129960.0,26.61,26.65,26.57,26.58,2129960.0
2015-08-14 13:00:00,26.58,26.61,26.57,26.59,1419880.0,26.58,26.61,26.57,26.59,1419880.0
2015-08-14 13:30:00,26.6,26.62,26.53,26.54,1369900.0,26.6,26.62,26.53,26.54,1369900.0
2015-08-14 14:00:00,26.55,26.61,26.53,26.59,1458760.0,26.55,26.61,26.53,26.59,1458760.0
2015-08-14 14:30:00,26.58,26.61,26.55,26.56,950620.0,26.58,26.61,26.55,26.56,950620.0
2015-08-14 15:00:00,26.58,26.64,26.56,26.61,2086260.0,26.58,26.64,26.56,26.61,2086260.0
2015-08-14 15:30:00,26.62,26.63,26.57,26.58,4719480.0,26.62,26.63,26.57,26.58,4719480.0
2015-08-17 09:30:00,26.56,26.66,26.4,26.43,6577180.0,26.56,26.66,26.4,26.43,6577180.0
2015-08-17 10:00:00,26.42,26.52,26.36,26.45,4250200.0,26.42,26.52,26.36,26.45,4250200.0
2015-08-17 10:30:00,26.46,26.64,26.44,26.62,2856440.0,26.46,26.64,26.44,26.62,2856440.0
2015-08-17 11:00:00,26.62,26.72,26.6,26.64,2146540.0,26.62,26.72,26.6,26.64,2146540.0
2015-08-17 11:30:00,26.64,26.68,26.6,26.66,1169380.0,26.64,26.68,26.6,26.66,1169380.0
2015-08-17 12:00:00,26.66,26.81,26.65,26.8,2091880.0,26.66,26.81,26.65,26.8,2091880.0
2015-08-17 12:30:00,26.8,26.9,26.79,26.89,2172660.0,26.8,26.9,26.79,26.89,2172660.0
2015-08-17 13:00:00,26.89,26.92,26.84,26.89,1875680.0,26.89,26.92,26.84,26.89,1875680.0
2015-08-17 13:30:00,26.89,26.94,26.83,26.83,2806800.0,26.89,26.94,26.83,26.83,2806800.0
2015-08-17 14:00:00,26.83,26.86,26.78,26.79,2494120.0,26.83,26.86,26.78,26.79,2494120.0
2015-08-17 14:30:00,26.79,26.81,26.76,26.78,2363300.0,26.79,26.81,26.76,26.78,2363300.0
2015-08-17 15:00:00,26.79,26.79,26.75,26.78,1809340.0,26.79,26.79,26.75,26.78,1809340.0
2015-08-17 15:30:00,26.78,26.79,26.7,26.76,6370980.0,26.78,26.79,26.7,26.76,6370980.0
2015-08-18 09:30:00,26.75,26.91,26.68,26.84,5244040.0,26.75,26.91,26.68,26.84,5244040.0
2015-08-18 10:00:00,26.85,26.95,26.81,26.9,2778380.0,26.85,26.95,26.81,26.9,2778380.0
2015-08-18 10:30:00,26.9,26.94,26.85,26.94,1794660.0,26.9,26.94,26.85,26.94,1794660.0
2015-08-18 11:00:00,26.92,26.97,26.88,26.89,2192980.0,26.92,26.97,26.88,26.89,2192980.0
2015-08-18 11:30:00,26.9,26.91,26.86,26.88,3504560.0,26.9,26.91,26.86,26.88,3504560.0
2015-08-18 12:00:00,26.88,26.89,26.76,26.81,1470080.0,26.88,26.89,26.76,26.81,1470080.0
2015-08-18 12:30:00,26.79,26.81,26.71,26.72,1739300.0,26.79,26.81,26.71,26.72,1739300.0
2015-08-18 13:00:00,26.71,26.76,26.69,26.76,1590900.0,26.71,26.76,26.69,26.76,1590900.0
2015-08-18 13:30:00,26.76,26.77,26.65,26.71,1371980.0,26.76,26.77,26.65,26.71,1371980.0
2015-08-18 14:00:00,26.69,26.8,26.68,26.78,2386760.0,26.69,26.8,26.68,26.78,2386760.0
2015-08-18 14:30:00,26.77,26.79,26.74,26.75,1276860.0,26.77,26.79,26.74,26.75,1276860.0
2015-08-18 15:00:00,26.75,26.79,26.71,26.75,1596900.0,26.75,26.79,26.71,26.75,1596900.0
2015-08-18 15:30:00,26.76,26.78,26.74,26.75,4325600.0,26.76,26.78,26.74,26.75,4325600.0
2015-08-19 09:30:00,26.69,26.75,26.45,26.5,4138940.0,26.69,26.75,26.45,26.5,4138940.0
2015-08-19 10:00:00,26.52,26.65,26.49,26.59,2173160.0,26.52,26.65,26.49,26.59,2173160.0
2015-08-19 10:30:00,26.59,26.6,26.5,26.58,2039860.0,26.59,26.6,26.5,26.58,2039860.0
2015-08-19 11:00:00,26.57,26.65,26.5,26.52,1953820.0,26.57,26.65,26.5,26.52,1953820.0
2015-08-19 11:30:00,26.52,26.55,26.45,26.49,1446120.0,26.52,26.55,26.45,26.49,1446120.0
2015-08-19 12:00:00,26.49,26.56,26.48,26.54,1497320.0,26.49,26.56,26.48,26.54,1497320.0
2015-08-19 12:30:00,26.54,26.7,26.54,26.67,2255780.0,26.54,26.7,26.54,26.67,2255780.0
2015-08-19 13:00:00,26.67,26.71,26.64,26.65,1222460.0,26.67,26.71,26.64,26.65,1222460.0
2015-08-19 13:30:00,26.66,26.74,26.64,26.69,1103520.0,26.66,26.74,26.64,26.69,1103520.0
2015-08-19 14:00:00,26.67,26.86,26.67,26.78,3783540.0,26.67,26.86,26.67,26.78,3783540.0
2015-08-19 14:30:00,26.78,26.79,26.57,26.57,1886920.0,26.78,26.79,26.57,26.57,1886920.0
2015-08-19 15:00:00,26.57,26.69,26.54,26.63,3615220.0,26.57,26.69,26.54,26.63,3615220.0
2015-08-19 15:30:00,26.63,26.76,26.61,26.65,7897400.0,26.63,26.76,26.61,26.65,7897400.0
2015-08-20 09:30:00,26.52,26.66,26.52,26.55,8563660.0,26.52,26.66,26.52,26.55,8563660.0
2015-08-20 10:00:00,26.57,26.6,26.34,26.36,12066100.0,26.57,26.6,26.34,26.36,12066100.0
2015-08-20 10:30:00,26.36,26.42,26.18,26.28,8402520.0,26.36,26.42,26.18,26.28,8402520.0
2015-08-20 11:00:00,26.29,26.3,26.0,26.15,6973480.0,26.29,26.3,26.0,26.15,6973480.0
2015-08-20 11:30:00,26.15,26.15,25.96,26.07,3205900.0,26.15,26.15,25.96,26.07,3205900.0
2015-08-20 12:00:00,26.07,26.09,25.93,25.95,2443440.0,26.07,26.09,25.93,25.95,2443440.0
2015-08-20 12:30:00,25.95,26.03,25.82,25.85,3652940.0,25.95,26.03,25.82,25.85,3652940.0
2015-08-20 13:00:00,25.86,26.03,25.8,25.95,4059960.0,25.86,26.03,25.8,25.95,4059960.0
2015-08-20 13:30:00,25.94,25.97,25.83,25.89,2325860.0,25.94,25.97,25.83,25.89,2325860.0
2015-08-20 14:00:00,25.9,25.95,25.85,25.89,2248920.0,25.9,25.95,25.85,25.89,2248920.0
2015-08-20 14:30:00,25.89,25.92,25.83,25.86,2140600.0,25.89,25.92,25.83,25.86,2140600.0
2015-08-20 15:00:00,25.87,25.97,25.85,25.96,3543440.0,25.87,25.97,25.85,25.96,3543440.0
2015-08-20 15:30:00,25.95,25.99,25.79,25.79,8750580.0,25.95,25.99,25.79,25.79,8750580.0
2015-08-21 09:30:00,25.34,25.53,25.06,25.51,20504220.0,25.34,25.53,25.06,25.51,20504220.0
2015-08-21 10:00:00,25.5,25.62,25.41,25.48,8082320.0,25.5,25.62,25.41,25.48,8082320.0
2015-08-21 10:30:00,25.48,25.51,25.25,25.4,5983320.0,25.48,25.51,25.25,25.4,5983320.0
2015-08-21 11:00:00,25.4,25.43,25.2,25.2,7811500.0,25.4,25.43,25.2,25.2,7811500.0
2015-08-21 11:30:00,25.19,25.24,24.9,25.2,10848580.0,25.19,25.24,24.9,25.2,10848580.0
2015-08-21 12:00:00,25.18,25.3,25.11,25.11,3588880.0,25.18,25.3,25.11,25.11,3588880.0
2015-08-21 12:30:00,25.11,25.15,24.97,25.03,5047520.0,25.11,25.15,24.97,25.03,5047520.0
2015-08-21 13:00:00,25.03,25.2,25.02,25.2,4558480.0,25.03,25.2,25.02,25.2,4558480.0
2015-08-21 13:30:00,25.18,25.2,25.02,25.17,3750520.0,25.18,25.2,25.02,25.17,3750520.0
2015-08-21 14:00:00,25.18,25.25,25.11,25.17,4819780.0,25.18,25.25,25.11,25.17,4819780.0
2015-08-21 14:30:00,25.17,25.21,24.88,24.96,4233540.0,25.17,25.21,24.88,24.96,4233540.0
2015-08-21 15:00:00,24.98,25.01,24.77,24.94,8847440.0,24.98,25.01,24.77,24.94,8847440.0
2015-08-21 15:30:00,24.94,24.95,24.72,24.72,14084760.0,24.94,24.95,24.72,24.72,14084760.0
2015-08-24 09:30:00,23.16,23.83,22.55,23.46,37669640.0,23.16,23.83,22.55,23.46,37669640.0
2015-08-24 10:00:00,23.46,23.83,23.31,23.81,24739700.0,23.46,23.83,23.31,23.81,24739700.0
2015-08-24 10:30:00,23.81,24.04,23.62,23.91,14798520.0,23.81,24.04,23.62,23.91,14798520.0
2015-08-24 11:00:00,23.91,23.99,23.5,23.6,7432660.0,23.91,23.99,23.5,23.6,7432660.0
2015-08-24 11:30:00,23.6,24.21,23.56,24.12,7825460.0,23.6,24.21,23.56,24.12,7825460.0
2015-08-24 12:00:00,24.11,24.49,24.03,24.31,7119780.0,24.11,24.49,24.03,24.31,7119780.0
2015-08-24 12:30:00,24.29,24.42,24.01,24.15,6031380.0,24.29,24.42,24.01,24.15,6031380.0
2015-08-24 13:00:00,24.14,24.29,23.95,24.01,5844140.0,24.14,24.29,23.95,24.01,5844140.0
2015-08-24 13:30:00,24.02,24.04,23.7,23.71,5904320.0,24.02,24.04,23.7,23.71,5904320.0
2015-08-24 14:00:00,23.7,23.81,23.5,23.65,5796180.0,23.7,23.81,23.5,23.65,5796180.0
2015-08-24 14:30:00,23.65,23.85,23.27,23.3,6379640.0,23.65,23.85,23.27,23.3,6379640.0
2015-08-24 15:00:00,23.29,23.47,22.95,23.13,10762760.0,23.29,23.47,22.95,23.13,10762760.0
2015-08-24 15:30:00,23.12,23.82,23.03,23.17,15518820.0,23.12,23.82,23.03,23.17,15518820.0
2015-08-25 09:30:00,24.37,24.47,23.96,23.98,17857700.0,24.37,24.47,23.96,23.98,17857700.0
2015-08-25 10:00:00,23.98,24.13,23.86,24.01,7636240.0,23.98,24.13,23.86,24.01,7636240.0
2015-08-25 10:30:00,24.01,24.13,23.92,24.11,4185180.0,24.01,24.13,23.92,24.11,4185180.0
2015-08-25 11:00:00,24.11,24.33,24.08,24.26,4855240.0,24.11,24.33,24.08,24.26,4855240.0
2015-08-25 11:30:00,24.26,24.29,24.12,24.19,3432700.0,24.26,24.29,24.12,24.19,3432700.0
2015-08-25 12:00:00,24.2,24.32,24.16,24.26,2821420.0,24.2,24.32,24.16,24.26,2821420.0
2015-08-25 12:30:00,24.26,24.36,24.21,24.27,2646060.0,24.26,24.36,24.21,24.27,2646060.0
2015-08-25 13:00:00,24.27,24.31,23.95,23.96,3742540.0,24.27,24.31,23.95,23.96,3742540.0
2015-08-25 13:30:00,23.96,24.13,23.87,24.05,4659640.0,23.96,24.13,23.87,24.05,4659640.0
2015-08-25 14:00:00,24.05,24.08,23.9,24.06,3447820.0,24.05,24.08,23.9,24.06,3447820.0
2015-08-25 14:30:00,24.05,24.22,23.95,24.17,3666360.0,24.05,24.22,23.95,24.17,3666360.0
2015-08-25 15:00:00,24.18,24.2,23.9,23.95,5281800.0,24.18,24.2,23.9,23.95,5281800.0
2015-08-25 15:30:00,23.94,23.99,23.31,23.32,16164740.0,23.94,23.99,23.31,23.32,16164740.0
2015-08-26 09:30:00,24.2,24.4,24.07,24.25,15517620.0,24.2,24.4,24.07,24.25,15517620.0
2015-08-26 10:00:00,24.29,24.31,23.95,24.18,7764680.0,24.29,24.31,23.95,24.18,7764680.0
2015-08-26 10:30:00,24.18,24.62,24.16,24.4,10993560.0,24.18,24.62,24.16,24.4,10993560.0
2015-08-26 11:00:00,24.4,24.4,24.23,24.24,6205460.0,24.4,24.4,24.23,24.24,6205460.0
2015-08-26 11:30:00,24.24,24.34,23.98,24.18,5346720.0,24.24,24.34,23.98,24.18,5346720.0
2015-08-26 12:00:00,24.17,24.28,24.06,24.09,3747840.0,24.17,24.28,24.06,24.09,3747840.0
2015-08-26 12:30:00,24.1,24.18,23.94,24.14,3281700.0,24.1,24.18,23.94,24.14,3281700.0
2015-08-26 13:00:00,24.17,24.35,24.06,24.34,3842660.0,24.17,24.35,24.06,24.34,3842660.0
2015-08-26 13:30:00,24.35,24.56,24.28,24.53,5986060.0,24.35,24.56,24.28,24.53,5986060.0
2015-08-26 14:00:00,24.54,24.57,24.36,24.47,3515620.0,24.54,24.57,24.36,24.47,3515620.0
2015-08-26 14:30:00,24.49,24.9,24.45,24.77,8087460.0,24.49,24.9,24.45,24.77,8087460.0
2015-08-26 15:00:00,24.77,24.97,24.69,24.9,7628160.0,24.77,24.97,24.69,24.9,7628160.0
2015-08-26 15:30:00,24.89,25.19,24.86,25.04,13396560.0,24.89,25.19,24.86,25.04,13396560.0
2015-08-27 09:30:00,25.69,26.13,25.68,25.87,23918500.0,25.69,26.13,25.68,25.87,23918500.0
2015-08-27 10:00:00,25.9,25.95,25.7,25.8,7098620.0,25.9,25.95,25.7,25.8,7098620.0
2015-08-27 10:30:00,25.81,25.82,25.66,25.71,5885920.0,25.81,25.82,25.66,25.71,5885920.0
2015-08-27 11:00:00,25.71,25.84,25.68,25.78,4438080.0,25.71,25.84,25.68,25.78,4438080.0
2015-08-27 11:30:00,25.79,25.83,25.6,25.65,3991080.0,25.79,25.83,25.6,25.65,3991080.0
2015-08-27 12:00:00,25.62,25.94,25.62,25.93,3578780.0,25.62,25.94,25.62,25.93,3578780.0
2015-08-27 12:30:00,25.93,25.99,25.89,25.95,3183680.0,25.93,25.99,25.89,25.95,3183680.0
2015-08-27 13:00:00,25.93,25.95,25.77,25.81,3186780.0,25.93,25.95,25.77,25.81,3186780.0
2015-08-27 13:30:00,25.79,25.89,25.73,25.89,3711900.0,25.79,25.89,25.73,25.89,3711900.0
2015-08-27 14:00:00,25.88,25.89,25.55,25.59,4480600.0,25.88,25.89,25.55,25.59,4480600.0
2015-08-27 14:30:00,25.61,25.74,25.53,25.53,4121880.0,25.61,25.74,25.53,25.53,4121880.0
2015-08-27 15:00:00,25.53,25.79,25.36,25.78,5721960.0,25.53,25.79,25.36,25.78,5721960.0
2015-08-27 15:30:00,25.78,25.93,25.69,25.92,9135800.0,25.78,25.93,25.69,25.92,9135800.0
2015-08-28 09:30:00,25.88,25.95,25.66,25.84,6853500.0,25.88,25.95,25.66,25.84,6853500.0
2015-08-28 10:00:00,25.83,25.86,25.65,25.8,3503340.0,25.83,25.86,25.65,25.8,3503340.0
2015-08-28 10:30:00,25.79,25.86,25.71,25.78,2343680.0,25.79,25.86,25.71,25.78,2343680.0
2015-08-28 11:00:00,25.79,26.01,25.78,26.01,3449580.0,25.79,26.01,25.78,26.01,3449580.0
2015-08-28 11:30:00,26.0,26.08,25.77,25.81,4076780.0,26.0,26.08,25.77,25.81,4076780.0
2015-08-28 12:00:00,25.8,25.86,25.73,25.84,1869440.0,25.8,25.86,25.73,25.84,1869440.0
2015-08-28 12:30:00,25.85,25.88,25.8,25.82,1100340.0,25.85,25.88,25.8,25.82,1100340.0
2015-08-28 13:00:00,25.82,25.87,25.76,25.77,1224300.0,25.82,25.87,25.76,25.77,1224300.0
2015-08-28 13:30:00,25.77,25.79,25.7,25.74,1776340.0,25.77,25.79,25.7,25.74,1776340.0
2015-08-28 14:00:00,25.72,25.83,25.7,25.75,1787320.0,25.72,25.83,25.7,25.75,1787320.0
2015-08-28 14:30:00,25.75,25.83,25.7,25.8,2347200.0,25.75,25.83,25.7,25.8,2347200.0
2015-08-28 15:00:00,25.8,25.8,25.69,25.72,2356100.0,25.8,25.8,25.69,25.72,2356100.0
2015-08-28 15:30:00,25.71,25.92,25.68,25.9,6588000.0,25.71,25.92,25.68,25.9,6588000.0
2015-08-31 09:30:00,25.82,25.94,25.74,25.81,5982120.0,25.82,25.94,25.74,25.81,5982120.0
2015-08-31 10:00:00,25.8,25.89,25.71,25.87,3095340.0,25.8,25.89,25.71,25.87,3095340.0
2015-08-31 10:30:00,25.86,25.9,25.79,25.83,2890900.0,25.86,25.9,25.79,25.83,2890900.0
2015-08-31 11:00:00,25.83,25.83,25.71,25.75,3201380.0,25.83,25.83,25.71,25.75,3201380.0
2015-08-31 11:30:00,25.75,25.86,25.72,25.83,2285080.0,25.75,25.86,25.72,25.83,2285080.0
2015-08-31 12:00:00,25.84,25.88,25.79,25.88,1150840.0,25.84,25.88,25.79,25.88,1150840.0
2015-08-31 12:30:00,25.88,25.93,25.83,25.92,1809740.0,25.88,25.93,25.83,25.92,1809740.0
2015-08-31 13:00:00,25.91,25.97,25.86,25.86,1908940.0,25.91,25.97,25.86,25.86,1908940.0
2015-08-31 13:30:00,25.87,25.89,25.67,25.69,3504140.0,25.87,25.89,25.67,25.69,3504140.0
2015-08-31 14:00:00,25.69,25.73,25.55,25.62,4127480.0,25.69,25.73,25.55,25.62,4127480.0
2015-08-31 14:30:00,25.62,25.67,25.45,25.52,3126860.0,25.62,25.67,25.45,25.52,3126860.0
2015-08-31 15:00:00,25.52,25.66,25.52,25.6,3120860.0,25.52,25.66,25.52,25.6,3120860.0
2015-08-31 15:30:00,25.6,25.76,25.6,25.65,6052880.0,25.6,25.76,25.6,25.65,6052880.0
2015-09-01 09:30:00,24.96,25.5,24.95,25.3,9393240.0,24.96,25.5,24.95,25.3,9393240.0
2015-09-01 10:00:00,25.29,25.38,25.18,25.38,4491460.0,25.29,25.38,25.18,25.38,4491460.0
2015-09-01 10:30:00,25.39,25.44,25.28,25.4,3229840.0,25.39,25.44,25.28,25.4,3229840.0
2015-09-01 11:00:00,25.39,25.47,25.33,25.37,2464760.0,25.39,25.47,25.33,25.37,2464760.0
2015-09-01 11:30:00,25.38,25.4,25.25,25.28,2689600.0,25.38,25.4,25.25,25.28,2689600.0
2015-09-01 12:00:00,25.29,25.33,25.15,25.17,2463120.0,25.29,25.33,25.15,25.17,2463120.0
2015-09-01 12:30:00,25.15,25.2,25.01,25.04,3515820.0,25.15,25.2,25.01,25.04,3515820.0
2015-09-01 13:00:00,25.03,25.14,24.99,25.1,3787400.0,25.03,25.14,24.99,25.1,3787400.0
2015-09-01 13:30:00,25.08,25.17,25.04,25.09,1960840.0,25.08,25.17,25.04,25.09,1960840.0
2015-09-01 14:00:00,25.1,25.1,24.85,24.94,3964720.0,25.1,25.1,24.85,24.94,3964720.0
2015-09-01 14:30:00,24.95,25.13,24.9,24.91,2318520.0,24.95,25.13,24.9,24.91,2318520.0
2015-09-01 15:00:00,24.93,24.99,24.83,24.83,3431480.0,24.93,24.99,24.83,24.83,3431480.0
2015-09-01 15:30:00,24.85,24.94,24.67,24.83,9838360.0,24.85,24.94,24.67,24.83,9838360.0
2015-09-02 09:30:00,25.25,25.31,25.12,25.16,8416040.0,25.25,25.31,25.12,25.16,8416040.0
2015-09-02 10:00:00,25.15,25.28,25.02,25.05,3722520.0,25.15,25.28,25.02,25.05,3722520.0
2015-09-02 10:30:00,25.05,25.05,24.89,25.01,4367920.0,25.05,25.05,24.89,25.01,4367920.0
2015-09-02 11:00:00,25.0,25.24,24.96,25.18,4767620.0,25.0,25.24,24.96,25.18,4767620.0
2015-09-02 11:30:00,25.18,25.25,25.11,25.23,3707660.0,25.18,25.25,25.11,25.23,3707660.0
2015-09-02 12:00:00,25.23,25.27,24.96,25.15,4264060.0,25.23,25.27,24.96,25.15,4264060.0
2015-09-02 12:30:00,25.14,25.35,25.13,25.33,2743040.0,25.14,25.35,25.13,25.33,2743040.0
2015-09-02 13:00:00,25.33,25.4,25.23,25.39,4422100.0,25.33,25.4,25.23,25.39,4422100.0
2015-09-02 13:30:00,25.38,25.42,25.22,25.25,3917540.0,25.38,25.42,25.22,25.25,3917540.0
2015-09-02 14:00:00,25.25,25.39,25.18,25.27,3199720.0,25.25,25.39,25.18,25.27,3199720.0
2015-09-02 14:30:00,25.28,25.29,25.11,25.23,2513300.0,25.28,25.29,25.11,25.23,2513300.0
2015-09-02 15:00:00,25.22,25.3,25.13,25.24,2642760.0,25.22,25.3,25.13,25.24,2642760.0
2015-09-02 15:30:00,25.26,25.54,25.2,25.53,7056320.0,25.26,25.54,25.2,25.53,7056320.0
2015-09-03 09:30:00,25.73,25.79,25.46,25.5,10184500.0,25.73,25.79,25.46,25.5,10184500.0
2015-09-03 10:00:00,25.51,25.71,25.49,25.69,3979060.0,25.51,25.71,25.49,25.69,3979060.0
2015-09-03 10:30:00,25.7,25.71,25.6,25.68,2182580.0,25.7,25.71,25.6,25.68,2182580.0
2015-09-03 11:00:00,25.69,25.77,25.62,25.65,3869420.0,25.69,25.77,25.62,25.65,3869420.0
2015-09-03 11:30:00,25.65,25.67,25.51,25.55,2289520.0,25.65,25.67,25.51,25.55,2289520.0
2015-09-03 12:00:00,25.57,25.66,25.54,25.65,3051760.0,25.57,25.66,25.54,25.65,3051760.0
2015-09-03 12:30:00,25.63,25.65,25.46,25.49,2336980.0,25.63,25.65,25.46,25.49,2336980.0
2015-09-03 13:00:00,25.5,25.52,25.32,25.45,3207540.0,25.5,25.52,25.32,25.45,3207540.0
2015-09-03 13:30:00,25.45,25.45,25.25,25.26,2002640.0,25.45,25.45,25.25,25.26,2002640.0
2015-09-03 14:00:00,25.26,25.29,25.13,25.28,2711980.0,25.26,25.29,25.13,25.28,2711980.0
2015-09-03 14:30:00,25.27,25.42,25.26,25.37,2879240.0,25.27,25.42,25.26,25.37,2879240.0
2015-09-03 15:00:00,25.38,25.43,25.3,25.32,2988560.0,25.38,25.43,25.3,25.32,2988560.0
2015-09-03 15:30:00,25.31,25.34,25.16,25.25,5530460.0,25.31,25.34,25.16,25.25,5530460.0
2015-09-04 09:30:00,24.88,25.14,24.86,25.03,6513480.0,24.88,25.14,24.86,25.03,6513480.0
2015-09-04 10:00:00,25.03,25.1,24.93,25.1,2123760.0,25.03,25.1,24.93,25.1,2123760.0
2015-09-04 10:30:00,25.07,25.12,24.95,24.96,3098740.0,25.07,25.12,24.95,24.96,3098740.0
2015-09-04 11:00:00,24.97,25.03,24.91,25.01,2036680.0,24.97,25.03,24.91,25.01,2036680.0
2015-09-04 11:30:00,25.0,25.07,24.93,25.01,2397000.0,25.0,25.07,24.93,25.01,2397000.0
2015-09-04 12:00:00,25.01,25.04,24.88,24.91,1557440.0,25.01,25.04,24.88,24.91,1557440.0
2015-09-04 12:30:00,24.92,24.95,24.86,24.87,1310780.0,24.92,24.95,24.86,24.87,1310780.0
2015-09-04 13:00:00,24.89,24.94,24.85,24.94,1671420.0,24.89,24.94,24.85,24.94,1671420.0
2015-09-04 13:30:00,24.91,24.97,24.86,24.87,1887560.0,24.91,24.97,24.86,24.87,1887560.0
2015-09-04 14:00:00,24.87,24.89,24.8,24.82,3806020.0,24.87,24.89,24.8,24.82,3806020.0
2015-09-04 14:30:00,24.82,24.96,24.78,24.95,3235160.0,24.82,24.96,24.78,24.95,3235160.0
2015-09-04 15:00:00,24.96,24.96,24.86,24.92,2902440.0,24.96,24.96,24.86,24.92,2902440.0
2015-09-04 15:30:00,24.92,25.02,24.89,24.95,6133000.0,24.92,25.02,24.89,24.95,6133000.0
2015-09-08 09:30:00,25.43,25.83,25.43,25.73,13941160.0,25.43,25.83,25.43,25.73,13941160.0
2015-09-08 10:00:00,25.73,25.77,25.55,25.68,7632560.0,25.73,25.77,25.55,25.68,7632560.0
2015-09-08 10:30:00,25.68,25.79,25.62,25.78,4534840.0,25.68,25.79,25.62,25.78,4534840.0
2015-09-08 11:00:00,25.77,25.81,25.72,25.76,2620360.0,25.77,25.81,25.72,25.76,2620360.0
2015-09-08 11:30:00,25.75,25.75,25.56,25.61,2363360.0,25.75,25.75,25.56,25.61,2363360.0
2015-09-08 12:00:00,25.61,25.64,25.55,25.64,2603220.0,25.61,25.64,25.55,25.64,2603220.0
2015-09-08 12:30:00,25.63,25.65,25.54,25.55,2161100.0,25.63,25.65,25.54,25.55,2161100.0
2015-09-08 13:00:00,25.56,25.57,25.43,25.49,2475280.0,25.56,25.57,25.43,25.49,2475280.0
2015-09-08 13:30:00,25.48,25.62,25.43,25.61,2096600.0,25.48,25.62,25.43,25.61,2096600.0
2015-09-08 14:00:00,25.61,25.75,25.6,25.74,3086020.0,25.61,25.75,25.6,25.74,3086020.0
2015-09-08 14:30:00,25.75,25.82,25.72,25.77,4075880.0,25.75,25.82,25.72,25.77,4075880.0
2015-09-08 15:00:00,25.76,25.8,25.72,25.77,3107620.0,25.76,25.8,25.72,25.77,3107620.0
2015-09-08 15:30:00,25.79,25.92,25.75,25.88,8369940.0,25.79,25.92,25.75,25.88,8369940.0
2015-09-09 09:30:00,26.2,26.47,26.1,26.39,16741760.0,26.2,26.47,26.1,26.39,16741760.0
2015-09-09 10:00:00,26.4,26.5,26.35,26.43,7426280.0,26.4,26.5,26.35,26.43,7426280.0
2015-09-09 10:30:00,26.41,26.44,26.2,26.24,5560960.0,26.41,26.44,26.2,26.24,5560960.0
2015-09-09 11:00:00,26.23,26.33,26.2,26.25,3122720.0,26.23,26.33,26.2,26.25,3122720.0
2015-09-09 11:30:00,26.25,26.29,26.15,26.22,2849200.0,26.25,26.29,26.15,26.22,2849200.0
2015-09-09 12:00:00,26.21,26.29,26.19,26.21,1864120.0,26.21,26.29,26.19,26.21,1864120.0
2015-09-09 12:30:00,26.23,26.25,26.15,26.19,1692780.0,26.23,26.25,26.15,26.19,1692780.0
2015-09-09 13:00:00,26.19,26.24,26.14,26.15,2369040.0,26.19,26.24,26.14,26.15,2369040.0
2015-09-09 13:30:00,26.14,26.15,26.05,26.06,2314120.0,26.14,26.15,26.05,26.06,2314120.0
2015-09-09 14:00:00,26.06,26.14,26.04,26.1,2826500.0,26.06,26.14,26.04,26.1,2826500.0
2015-09-09 14:30:00,26.09,26.1,25.93,25.97,4167000.0,26.09,26.1,25.93,25.97,4167000.0
2015-09-09 15:00:00,25.96,26.05,25.91,25.94,4676380.0,25.96,26.05,25.91,25.94,4676380.0
2015-09-09 15:30:00,25.93,25.95,25.75,25.84,8487040.0,25.93,25.95,25.75,25.84,8487040.0
2015-09-10 09:30:00,25.76,26.06,25.74,25.91,5157920.0,25.76,26.06,25.74,25.91,5157920.0
2015-09-10 10:00:00,25.93,26.05,25.86,26.05,3092400.0,25.93,26.05,25.86,26.05,3092400.0
2015-09-10 10:30:00,26.05,26.23,26.03,26.19,4145760.0,26.05,26.23,26.03,26.19,4145760.0
2015-09-10 11:00:00,26.17,26.19,26.01,26.04,2582180.0,26.17,26.19,26.01,26.04,2582180.0
2015-09-10 11:30:00,26.05,26.14,26.01,26.09,1864440.0,26.05,26.14,26.01,26.09,1864440.0
2015-09-10 12:00:00,26.09,26.18,26.05,26.11,1530100.0,26.09,26.18,26.05,26.11,1530100.0
2015-09-10 12:30:00,26.1,26.19,26.07,26.11,1399420.0,26.1,26.19,26.07,26.11,1399420.0
2015-09-10 13:00:00,26.1,26.23,26.06,26.2,1317200.0,26.1,26.23,26.06,26.2,1317200.0
2015-09-10 13:30:00,26.19,26.31,26.16,26.23,3628220.0,26.19,26.31,26.16,26.23,3628220.0
2015-09-10 14:00:00,26.24,26.25,26.13,26.16,2194060.0,26.24,26.25,26.13,26.16,2194060.0
2015-09-10 14:30:00,26.15,26.19,26.0,26.01,2762140.0,26.15,26.19,26.0,26.01,2762140.0
2015-09-10 15:00:00,26.01,26.08,25.98,26.01,2651500.0,26.01,26.08,25.98,26.01,2651500.0
2015-09-10 15:30:00,26.0,26.12,25.95,26.11,4955340.0,26.0,26.12,25.95,26.11,4955340.0
2015-09-11 09:30:00,26.05,26.34,26.03,26.24,9401060.0,26.05,26.34,26.03,26.24,9401060.0
2015-09-11 10:00:00,26.23,26.32,26.19,26.25,3421540.0,26.23,26.32,26.19,26.25,3421540.0
2015-09-11 10:30:00,26.25,26.29,26.2,26.24,2131340.0,26.25,26.29,26.2,26.24,2131340.0
2015-09-11 11:00:00,26.23,26.26,26.2,26.25,3412220.0,26.23,26.26,26.2,26.25,3412220.0
2015-09-11 11:30:00,26.26,26.33,26.21,26.29,2490520.0,26.26,26.33,26.21,26.29,2490520.0
2015-09-11 12:00:00,26.29,26.37,26.28,26.36,2219000.0,26.29,26.37,26.28,26.36,2219000.0
2015-09-11 12:30:00,26.36,26.4,26.34,26.36,2803920.0,26.36,26.4,26.34,26.36,2803920.0
2015-09-11 13:00:00,26.37,26.38,26.28,26.3,1905800.0,26.37,26.38,26.28,26.3,1905800.0
2015-09-11 13:30:00,26.28,26.32,26.25,26.3,1612640.0,26.28,26.32,26.25,26.3,1612640.0
2015-09-11 14:00:00,26.3,26.36,26.26,26.36,1870540.0,26.3,26.36,26.26,26.36,1870540.0
2015-09-11 14:30:00,26.36,26.39,26.36,26.38,2583040.0,26.36,26.39,26.36,26.38,2583040.0
2015-09-11 15:00:00,26.38,26.41,26.36,26.37,4134740.0,26.38,26.41,26.36,26.37,4134740.0
2015-09-11 15:30:00,26.38,26.47,26.35,26.47,9633500.0,26.38,26.47,26.35,26.47,9633500.0
2015-09-14 09:30:00,26.47,26.62,26.18,26.24,8293680.0,26.47,26.62,26.18,26.24,8293680.0
2015-09-14 10:00:00,26.23,26.33,26.21,26.21,2430700.0,26.23,26.33,26.21,26.21,2430700.0
2015-09-14 10:30:00,26.21,26.22,26.11,26.14,3711780.0,26.21,26.22,26.11,26.14,3711780.0
2015-09-14 11:00:00,26.14,26.16,26.01,26.01,4162900.0,26.14,26.16,26.01,26.01,4162900.0
2015-09-14 11:30:00,26.01,26.04,25.93,26.03,3938140.0,26.01,26.04,25.93,26.03,3938140.0
2015-09-14 12:00:00,26.01,26.1,26.0,26.08,1920080.0,26.01,26.1,26.0,26.08,1920080.0
2015-09-14 12:30:00,26.08,26.11,26.01,26.05,1567600.0,26.08,26.11,26.01,26.05,1567600.0
2015-09-14 13:00:00,26.05,26.07,25.97,25.97,4584240.0,26.05,26.07,25.97,25.97,4584240.0
2015-09-14 13:30:00,25.98,26.1,25.94,26.09,2689720.0,25.98,26.1,25.94,26.09,2689720.0
2015-09-14 14:00:00,26.09,26.11,26.02,26.05,1755840.0,26.09,26.11,26.02,26.05,1755840.0
2015-09-14 14:30:00,26.05,26.09,26.01,26.06,2394280.0,26.05,26.09,26.01,26.06,2394280.0
2015-09-14 15:00:00,26.05,26.07,25.98,26.06,2167320.0,26.05,26.07,25.98,26.06,2167320.0
2015-09-14 15:30:00,26.06,26.1,26.02,26.06,4269420.0,26.06,26.1,26.02,26.06,4269420.0
2015-09-15 09:30:00,26.16,26.16,25.86,25.9,5687680.0,26.16,26.16,25.86,25.9,5687680.0
2015-09-15 10:00:00,25.91,26.1,25.9,26.06,4083940.0,25.91,26.1,25.9,26.06,4083940.0
2015-09-15 10:30:00,26.07,26.29,26.07,26.2,3812240.0,26.07,26.29,26.07,26.2,3812240.0
2015-09-15 11:00:00,26.2,26.25,26.14,26.18,1813600.0,26.2,26.25,26.14,26.18,1813600.0
2015-09-15 11:30:00,26.18,26.29,26.14,26.27,1794920.0,26.18,26.29,26.14,26.27,1794920.0
2015-09-15 12:00:00,26.27,26.3,26.26,26.29,1163840.0,26.27,26.3,26.26,26.29,1163840.0
2015-09-15 12:30:00,26.29,26.38,26.28,26.32,2918840.0,26.29,26.38,26.28,26.32,2918840.0
2015-09-15 13:00:00,26.32,26.39,26.31,26.37,2858100.0,26.32,26.39,26.31,26.37,2858100.0
2015-09-15 13:30:00,26.38,26.4,26.21,26.24,3185320.0,26.38,26.4,26.21,26.24,3185320.0
2015-09-15 14:00:00,26.24,26.25,26.14,26.17,3764500.0,26.24,26.25,26.14,26.17,3764500.0
2015-09-15 14:30:00,26.17,26.24,26.16,26.21,2660520.0,26.17,26.24,26.16,26.21,2660520.0
2015-09-15 15:00:00,26.21,26.3,26.21,26.25,3731680.0,26.21,26.3,26.21,26.25,3731680.0
2015-09-15 15:30:00,26.25,26.26,26.1,26.12,7104540.0,26.25,26.26,26.1,26.12,7104540.0
2015-09-16 09:30:00,26.1,26.12,25.93,25.98,6344300.0,26.1,26.12,25.93,25.98,6344300.0
2015-09-16 10:00:00,26.0,26.19,25.97,26.11,3551760.0,26.0,26.19,25.97,26.11,3551760.0
2015-09-16 10:30:00,26.1,26.19,26.1,26.15,1701640.0,26.1,26.19,26.1,26.15,1701640.0
2015-09-16 11:00:00,26.15,26.25,26.11,26.21,2229500.0,26.15,26.25,26.11,26.21,2229500.0
2015-09-16 11:30:00,26.22,26.24,26.14,26.18,1308040.0,26.22,26.24,26.14,26.18,1308040.0
2015-09-16 12:00:00,26.18,26.23,26.16,26.22,892100.0,26.18,26.23,26.16,26.22,892100.0
2015-09-16 12:30:00,26.23,26.28,26.2,26.24,3777420.0,26.23,26.28,26.2,26.24,3777420.0
2015-09-16 13:00:00,26.23,26.23,26.13,26.18,1589800.0,26.23,26.23,26.13,26.18,1589800.0
2015-09-16 13:30:00,26.19,26.25,26.18,26.25,1507380.0,26.19,26.25,26.18,26.25,1507380.0
2015-09-16 14:00:00,26.26,26.28,26.17,26.23,2108460.0,26.26,26.28,26.17,26.23,2108460.0
2015-09-16 14:30:00,26.23,26.34,26.18,26.31,2600640.0,26.23,26.34,26.18,26.31,2600640.0
2015-09-16 15:00:00,26.32,26.39,26.29,26.37,2016260.0,26.32,26.39,26.29,26.37,2016260.0
2015-09-16 15:30:00,26.39,26.42,26.33,26.36,4841140.0,26.39,26.42,26.33,26.36,4841140.0
2015-09-17 09:30:00,26.35,26.6,26.33,26.53,4900380.0,26.35,26.6,26.33,26.53,4900380.0
2015-09-17 10:00:00,26.52,26.7,26.49,26.67,4045360.0,26.52,26.7,26.49,26.67,4045360.0
2015-09-17 10:30:00,26.66,26.67,26.57,26.59,2197080.0,26.66,26.67,26.57,26.59,2197080.0
2015-09-17 11:00:00,26.59,26.64,26.57,26.63,2019040.0,26.59,26.64,26.57,26.63,2019040.0
2015-09-17 11:30:00,26.62,26.65,26.6,26.62,1378800.0,26.62,26.65,26.6,26.62,1378800.0
2015-09-17 12:00:00,26.62,26.78,26.61,26.76,2400760.0,26.62,26.78,26.61,26.76,2400760.0
2015-09-17 12:30:00,26.76,26.82,26.74,26.78,2895060.0,26.76,26.82,26.74,26.78,2895060.0
2015-09-17 13:00:00,26.78,26.89,26.76,26.85,2385580.0,26.78,26.89,26.76,26.85,2385580.0
2015-09-17 13:30:00,26.85,26.87,26.79,26.85,3411240.0,26.85,26.87,26.79,26.85,3411240.0
2015-09-17 14:00:00,26.85,27.14,26.71,26.92,11513500.0,26.85,27.14,26.71,26.92,11513500.0
2015-09-17 14:30:00,26.92,27.35,26.92,27.2,7718220.0,26.92,27.35,26.92,27.2,7718220.0
2015-09-17 15:00:00,27.21,27.27,26.85,27.01,8477180.0,27.21,27.27,26.85,27.01,8477180.0
2015-09-17 15:30:00,27.01,27.09,26.9,26.94,8760680.0,27.01,27.09,26.9,26.94,8760680.0
2015-09-18 09:30:00,26.73,26.93,26.57,26.9,24475040.0,26.73,26.93,26.57,26.9,24475040.0
2015-09-18 10:00:00,26.92,27.12,26.85,27.1,7029620.0,26.92,27.12,26.85,27.1,7029620.0
2015-09-18 10:30:00,27.1,27.11,26.98,27.09,4382880.0,27.1,27.11,26.98,27.09,4382880.0
2015-09-18 11:00:00,27.1,27.23,27.06,27.16,4490860.0,27.1,27.23,27.06,27.16,4490860.0
2015-09-18 11:30:00,27.17,27.31,27.15,27.27,8443660.0,27.17,27.31,27.15,27.27,8443660.0
2015-09-18 12:00:00,27.27,27.28,27.11,27.14,3497940.0,27.27,27.28,27.11,27.14,3497940.0
2015-09-18 12:30:00,27.15,27.22,27.1,27.17,3121900.0,27.15,27.22,27.1,27.17,3121900.0
2015-09-18 13:00:00,27.15,27.2,27.08,27.1,2953780.0,27.15,27.2,27.08,27.1,2953780.0
2015-09-18 13:30:00,27.1,27.12,26.99,27.0,4137780.0,27.1,27.12,26.99,27.0,4137780.0
2015-09-18 14:00:00,27.0,27.18,26.99,27.18,4198180.0,27.0,27.18,26.99,27.18,4198180.0
2015-09-18 14:30:00,27.17,27.21,27.07,27.13,3545560.0,27.17,27.21,27.07,27.13,3545560.0
2015-09-18 15:00:00,27.13,27.16,26.95,26.98,7187040.0,27.13,27.16,26.95,26.98,7187040.0
2015-09-18 15:30:00,26.97,27.05,26.94,27.03,8690400.0,26.97,27.05,26.94,27.03,8690400.0
2015-09-21 09:30:00,27.21,27.29,26.98,27.13,7411480.0,27.21,27.29,26.98,27.13,7411480.0
2015-09-21 10:00:00,27.14,27.35,27.08,27.28,4644240.0,27.14,27.35,27.08,27.28,4644240.0
2015-09-21 10:30:00,27.28,27.45,27.28,27.42,4470100.0,27.28,27.45,27.28,27.42,4470100.0
2015-09-21 11:00:00,27.43,27.48,27.39,27.45,2926740.0,27.43,27.48,27.39,27.45,2926740.0
2015-09-21 11:30:00,27.45,27.47,27.28,27.33,3959120.0,27.45,27.47,27.28,27.33,3959120.0
2015-09-21 12:00:00,27.31,27.31,27.15,27.19,3226760.0,27.31,27.31,27.15,27.19,3226760.0
2015-09-21 12:30:00,27.19,27.19,27.01,27.08,2787180.0,27.19,27.19,27.01,27.08,2787180.0
2015-09-21 13:00:00,27.07,27.27,27.06,27.24,3134600.0,27.07,27.27,27.06,27.24,3134600.0
2015-09-21 13:30:00,27.24,27.32,27.2,27.22,2617240.0,27.24,27.32,27.2,27.22,2617240.0
2015-09-21 14:00:00,27.23,27.31,27.21,27.28,2346900.0,27.23,27.31,27.21,27.28,2346900.0
2015-09-21 14:30:00,27.26,27.47,27.26,27.42,2817040.0,27.26,27.47,27.26,27.42,2817040.0
2015-09-21 15:00:00,27.43,27.49,27.39,27.43,3312780.0,27.43,27.49,27.39,27.43,3312780.0
2015-09-21 15:30:00,27.44,27.45,27.33,27.42,6733660.0,27.44,27.45,27.33,27.42,6733660.0
2015-09-22 09:30:00,26.99,27.18,26.95,26.99,10223560.0,26.99,27.18,26.95,26.99,10223560.0
2015-09-22 10:00:00,27.0,27.07,26.83,26.89,5750340.0,27.0,27.07,26.83,26.89,5750340.0
2015-09-22 10:30:00,26.89,26.89,26.77,26.83,5805500.0,26.89,26.89,26.77,26.83,5805500.0
2015-09-22 11:00:00,26.81,26.86,26.71,26.72,5292840.0,26.81,26.86,26.71,26.72,5292840.0
2015-09-22 11:30:00,26.72,26.78,26.65,26.76,4236660.0,26.72,26.78,26.65,26.76,4236660.0
2015-09-22 12:00:00,26.76,26.87,26.7,26.83,3440260.0,26.76,26.87,26.7,26.83,3440260.0
2015-09-22 12:30:00,26.83,26.89,26.75,26.79,2681600.0,26.83,26.89,26.75,26.79,2681600.0
2015-09-22 13:00:00,26.77,26.87,26.74,26.74,3066680.0,26.77,26.87,26.74,26.74,3066680.0
2015-09-22 13:30:00,26.76,26.79,26.71,26.78,1930200.0,26.76,26.79,26.71,26.78,1930200.0
2015-09-22 14:00:00,26.77,26.79,26.63,26.67,4618000.0,26.77,26.79,26.63,26.67,4618000.0
2015-09-22 14:30:00,26.68,26.77,26.65,26.75,2972900.0,26.68,26.77,26.65,26.75,2972900.0
2015-09-22 15:00:00,26.74,26.84,26.69,26.83,2921100.0,26.74,26.84,26.69,26.83,2921100.0
2015-09-22 15:30:00,26.83,26.95,26.82,26.92,6611700.0,26.83,26.95,26.82,26.92,6611700.0
2015-09-23 09:30:00,26.92,27.02,26.75,26.92,4078440.0,26.92,27.02,26.75,26.92,4078440.0
2015-09-23 10:00:00,26.9,26.97,26.79,26.94,5199340.0,26.9,26.97,26.79,26.94,5199340.0
2015-09-23 10:30:00,26.93,27.06,26.93,27.04,3186600.0,26.93,27.06,26.93,27.04,3186600.0
2015-09-23 11:00:00,27.05,27.05,26.85,26.9,3308200.0,27.05,27.05,26.85,26.9,3308200.0
2015-09-23 11:30:00,26.9,26.9,26.76,26.78,1689760.0,26.9,26.9,26.76,26.78,1689760.0
2015-09-23 12:00:00,26.79,26.8,26.7,26.78,1315420.0,26.79,26.8,26.7,26.78,1315420.0
2015-09-23 12:30:00,26.77,26.9,26.76,26.88,1441220.0,26.77,26.9,26.76,26.88,1441220.0
2015-09-23 13:00:00,26.88,26.92,26.81,26.82,1412020.0,26.88,26.92,26.81,26.82,1412020.0
2015-09-23 13:30:00,26.82,27.0,26.82,26.99,2725800.0,26.82,27.0,26.82,26.99,2725800.0
2015-09-23 14:00:00,26.98,27.04,26.91,26.94,1924180.0,26.98,27.04,26.91,26.94,1924180.0
2015-09-23 14:30:00,26.93,26.99,26.82,26.85,1899420.0,26.93,26.99,26.82,26.85,1899420.0
2015-09-23 15:00:00,26.83,26.88,26.79,26.81,1853400.0,26.83,26.88,26.79,26.81,1853400.0
2015-09-23 15:30:00,26.82,26.93,26.79,26.8,4636380.0,26.82,26.93,26.79,26.8,4636380.0
2015-09-24 09:30:00,26.53,26.64,26.39,26.51,7746300.0,26.53,26.64,26.39,26.51,7746300.0
2015-09-24 10:00:00,26.51,26.55,26.4,26.43,2902300.0,26.51,26.55,26.4,26.43,2902300.0
2015-09-24 10:30:00,26.44,26.5,26.27,26.29,4782780.0,26.44,26.5,26.27,26.29,4782780.0
2015-09-24 11:00:00,26.29,26.34,26.14,26.29,6592440.0,26.29,26.34,26.14,26.29,6592440.0
2015-09-24 11:30:00,26.28,26.42,26.28,26.38,3183960.0,26.28,26.42,26.28,26.38,3183960.0
2015-09-24 12:00:00,26.38,26.42,26.31,26.39,2177660.0,26.38,26.42,26.31,26.39,2177660.0
2015-09-24 12:30:00,26.4,26.47,26.38,26.39,2548000.0,26.4,26.47,26.38,26.39,2548000.0
2015-09-24 13:00:00,26.39,26.44,26.33,26.38,1792980.0,26.39,26.44,26.33,26.38,1792980.0
2015-09-24 13:30:00,26.38,26.43,26.34,26.38,2750760.0,26.38,26.43,26.34,26.38,2750760.0
2015-09-24 14:00:00,26.37,26.53,26.36,26.5,4201720.0,26.37,26.53,26.36,26.5,4201720.0
2015-09-24 14:30:00,26.51,26.73,26.47,26.68,3855940.0,26.51,26.73,26.47,26.68,3855940.0
2015-09-24 15:00:00,26.68,26.72,26.57,26.68,4819740.0,26.68,26.72,26.57,26.68,4819740.0
2015-09-24 15:30:00,26.67,26.72,26.59,26.69,4941340.0,26.67,26.72,26.59,26.69,4941340.0
2015-09-25 09:30:00,27.12,27.14,26.96,26.98,9139460.0,27.12,27.14,26.96,26.98,9139460.0
2015-09-25 10:00:00,26.98,27.0,26.82,26.85,4064120.0,26.98,27.0,26.82,26.85,4064120.0
2015-09-25 10:30:00,26.86,26.97,26.82,26.96,3247040.0,26.86,26.97,26.82,26.96,3247040.0
2015-09-25 11:00:00,26.96,26.97,26.88,26.88,2985280.0,26.96,26.97,26.88,26.88,2985280.0
2015-09-25 11:30:00,26.88,26.9,26.8,26.85,2497860.0,26.88,26.9,26.8,26.85,2497860.0
2015-09-25 12:00:00,26.85,26.87,26.74,26.77,2703020.0,26.85,26.87,26.74,26.77,2703020.0
2015-09-25 12:30:00,26.76,26.82,26.75,26.78,1271640.0,26.76,26.82,26.75,26.78,1271640.0
2015-09-25 13:00:00,26.79,26.86,26.78,26.8,2585960.0,26.79,26.86,26.78,26.8,2585960.0
2015-09-25 13:30:00,26.8,26.82,26.75,26.77,2860900.0,26.8,26.82,26.75,26.77,2860900.0
2015-09-25 14:00:00,26.77,26.8,26.55,26.56,3521480.0,26.77,26.8,26.55,26.56,3521480.0
2015-09-25 14:30:00,26.57,26.62,26.27,26.44,6623280.0,26.57,26.62,26.27,26.44,6623280.0
2015-09-25 15:00:00,26.44,26.45,26.07,26.23,7925700.0,26.44,26.45,26.07,26.23,7925700.0
2015-09-25 15:30:00,26.22,26.29,26.15,26.21,10559840.0,26.22,26.29,26.15,26.21,10559840.0
2015-09-28 09:30:00,26.0,26.01,25.54,25.56,11524080.0,26.0,26.01,25.54,25.56,11524080.0
2015-09-28 10:00:00,25.55,25.61,25.18,25.54,9881880.0,25.55,25.61,25.18,25.54,9881880.0
2015-09-28 10:30:00,25.55,25.55,25.35,25.43,4924880.0,25.55,25.55,25.35,25.43,4924880.0
2015-09-28 11:00:00,25.43,25.53,25.31,25.34,3979560.0,25.43,25.53,25.31,25.34,3979560.0
2015-09-28 11:30:00,25.34,25.36,25.18,25.18,3751320.0,25.34,25.36,25.18,25.18,3751320.0
2015-09-28 12:00:00,25.18,25.27,25.13,25.25,4653100.0,25.18,25.27,25.13,25.25,4653100.0
2015-09-28 12:30:00,25.27,25.32,25.12,25.12,4517560.0,25.27,25.32,25.12,25.12,4517560.0
2015-09-28 13:00:00,25.12,25.22,25.06,25.08,3630060.0,25.12,25.22,25.06,25.08,3630060.0
2015-09-28 13:30:00,25.06,25.15,24.89,24.89,4848020.0,25.06,25.15,24.89,24.89,4848020.0
2015-09-28 14:00:00,24.9,24.91,24.72,24.91,6468440.0,24.9,24.91,24.72,24.91,6468440.0
2015-09-28 14:30:00,24.91,25.1,24.88,24.96,5842100.0,24.91,25.1,24.88,24.96,5842100.0
2015-09-28 15:00:00,24.96,25.13,24.96,25.05,7342320.0,24.96,25.13,24.96,25.05,7342320.0
2015-09-28 15:30:00,25.06,25.32,25.06,25.19,9472500.0,25.06,25.32,25.06,25.19,9472500.0
2015-09-29 09:30:00,25.3,25.48,24.93,25.41,11996700.0,25.3,25.48,24.93,25.41,11996700.0
2015-09-29 10:00:00,25.4,25.57,25.22,25.48,6135760.0,25.4,25.57,25.22,25.48,6135760.0
2015-09-29 10:30:00,25.49,25.5,25.17,25.26,3518660.0,25.49,25.5,25.17,25.26,3518660.0
2015-09-29 11:00:00,25.25,25.31,25.08,25.23,3313240.0,25.25,25.31,25.08,25.23,3313240.0
2015-09-29 11:30:00,25.24,25.34,25.1,25.24,2371880.0,25.24,25.34,25.1,25.24,2371880.0
2015-09-29 12:00:00,25.22,25.26,25.01,25.11,2592820.0,25.22,25.26,25.01,25.11,2592820.0
2015-09-29 12:30:00,25.12,25.14,24.97,24.99,1880340.0,25.12,25.14,24.97,24.99,1880340.0
2015-09-29 13:00:00,25.0,25.25,24.99,25.19,1873920.0,25.0,25.25,24.99,25.19,1873920.0
2015-09-29 13:30:00,25.2,25.25,25.14,25.22,1943200.0,25.2,25.25,25.14,25.22,1943200.0
2015-09-29 14:00:00,25.22,25.24,25.08,25.18,2011520.0,25.22,25.24,25.08,25.18,2011520.0
2015-09-29 14:30:00,25.19,25.22,24.9,24.9,3263200.0,25.19,25.22,24.9,24.9,3263200.0
2015-09-29 15:00:00,24.9,24.97,24.53,24.6,7548280.0,24.9,24.97,24.53,24.6,7548280.0
2015-09-29 15:30:00,24.6,24.88,24.53,24.8,12607300.0,24.6,24.88,24.53,24.8,12607300.0
2015-09-30 09:30:00,25.27,25.5,25.22,25.35,10267100.0,25.27,25.5,25.22,25.35,10267100.0
2015-09-30 10:00:00,25.35,25.5,25.28,25.49,5229340.0,25.35,25.5,25.28,25.49,5229340.0
2015-09-30 10:30:00,25.49,25.58,25.44,25.45,4967020.0,25.49,25.58,25.44,25.45,4967020.0
2015-09-30 11:00:00,25.45,25.51,25.38,25.48,2864720.0,25.45,25.51,25.38,25.48,2864720.0
2015-09-30 11:30:00,25.48,25.5,25.31,25.38,3849060.0,25.48,25.5,25.31,25.38,3849060.0
2015-09-30 12:00:00,25.38,25.39,25.18,25.24,2930420.0,25.38,25.39,25.18,25.24,2930420.0
2015-09-30 12:30:00,25.22,25.27,25.08,25.2,2829660.0,25.22,25.27,25.08,25.2,2829660.0
2015-09-30 13:00:00,25.2,25.4,25.17,25.39,3894980.0,25.2,25.4,25.17,25.39,3894980.0
2015-09-30 13:30:00,25.38,25.53,25.34,25.51,3809080.0,25.38,25.53,25.34,25.51,3809080.0
2015-09-30 14:00:00,25.51,25.53,25.39,25.5,2740520.0,25.51,25.53,25.39,25.5,2740520.0
2015-09-30 14:30:00,25.51,25.55,25.39,25.52,2575640.0,25.51,25.55,25.39,25.52,2575640.0
2015-09-30 15:00:00,25.51,25.55,25.39,25.44,3175420.0,25.51,25.55,25.39,25.44,3175420.0
2015-09-30 15:30:00,25.45,25.64,25.43,25.59,8116080.0,25.45,25.64,25.43,25.59,8116080.0
2015-10-01 09:30:00,25.55,25.66,25.3,25.49,9952540.0,25.55,25.66,25.3,25.49,9952540.0
2015-10-01 10:00:00,25.46,25.83,25.41,25.8,7532180.0,25.46,25.83,25.41,25.8,7532180.0
2015-10-01 10:30:00,25.81,25.96,25.71,25.72,6807820.0,25.81,25.96,25.71,25.72,6807820.0
2015-10-01 11:00:00,25.71,25.87,25.68,25.69,2751500.0,25.71,25.87,25.68,25.69,2751500.0
2015-10-01 11:30:00,25.7,25.83,25.58,25.65,2664500.0,25.7,25.83,25.58,25.65,2664500.0
2015-10-01 12:00:00,25.66,25.66,25.47,25.58,3853980.0,25.66,25.66,25.47,25.58,3853980.0
2015-10-01 12:30:00,25.58,25.72,25.58,25.68,2182760.0,25.58,25.72,25.58,25.68,2182760.0
2015-10-01 13:00:00,25.68,25.68,25.53,25.57,2402720.0,25.68,25.68,25.53,25.57,2402720.0
2015-10-01 13:30:00,25.57,25.79,25.57,25.76,2208100.0,25.57,25.79,25.57,25.76,2208100.0
2015-10-01 14:00:00,25.77,25.92,25.76,25.85,3669660.0,25.77,25.92,25.76,25.85,3669660.0
2015-10-01 14:30:00,25.85,25.92,25.75,25.91,3666660.0,25.85,25.92,25.75,25.91,3666660.0
2015-10-01 15:00:00,25.91,25.94,25.79,25.88,3188020.0,25.91,25.94,25.79,25.88,3188020.0
2015-10-01 15:30:00,25.88,26.04,25.81,26.04,7749080.0,25.88,26.04,25.81,26.04,7749080.0
2015-10-02 09:30:00,25.52,25.68,25.41,25.64,10441000.0,25.52,25.68,25.41,25.64,10441000.0
2015-10-02 10:00:00,25.63,25.74,25.53,25.59,7427860.0,25.63,25.74,25.53,25.59,7427860.0
2015-10-02 10:30:00,25.6,25.94,25.57,25.92,5121280.0,25.6,25.94,25.57,25.92,5121280.0
2015-10-02 11:00:00,25.93,25.95,25.8,25.9,5145880.0,25.93,25.95,25.8,25.9,5145880.0
2015-10-02 11:30:00,25.9,26.0,25.86,25.98,3815800.0,25.9,26.0,25.86,25.98,3815800.0
2015-10-02 12:00:00,25.96,26.07,25.89,26.0,3478980.0,25.96,26.07,25.89,26.0,3478980.0
2015-10-02 12:30:00,26.0,26.31,26.0,26.26,6150980.0,26.0,26.31,26.0,26.26,6150980.0
2015-10-02 13:00:00,26.27,26.41,26.24,26.32,4970720.0,26.27,26.41,26.24,26.32,4970720.0
2015-10-02 13:30:00,26.32,26.36,26.2,26.26,3413160.0,26.32,26.36,26.2,26.26,3413160.0
2015-10-02 14:00:00,26.27,26.37,26.22,26.35,2451280.0,26.27,26.37,26.22,26.35,2451280.0
2015-10-02 14:30:00,26.34,26.38,26.27,26.28,4237220.0,26.34,26.38,26.27,26.28,4237220.0
2015-10-02 15:00:00,26.28,26.49,26.26,26.49,5315120.0,26.28,26.49,26.26,26.49,5315120.0
2015-10-02 15:30:00,26.5,26.63,26.45,26.63,10765140.0,26.5,26.63,26.45,26.63,10765140.0
2015-10-05 09:30:00,26.85,27.01,26.8,26.91,9642440.0,26.85,27.01,26.8,26.91,9642440.0
2015-10-05 10:00:00,26.91,27.12,26.88,27.09,6092840.0,26.91,27.12,26.88,27.09,6092840.0
2015-10-05 10:30:00,27.07,27.12,26.93,27.03,4445040.0,27.07,27.12,26.93,27.03,4445040.0
2015-10-05 11:00:00,27.05,27.16,27.04,27.06,3443580.0,27.05,27.16,27.04,27.06,3443580.0
2015-10-05 11:30:00,27.05,27.16,27.04,27.15,2317680.0,27.05,27.16,27.04,27.15,2317680.0
2015-10-05 12:00:00,27.15,27.22,27.13,27.17,2830760.0,27.15,27.22,27.13,27.17,2830760.0
2015-10-05 12:30:00,27.16,27.18,27.09,27.09,1960440.0,27.16,27.18,27.09,27.09,1960440.0
2015-10-05 13:00:00,27.1,27.2,27.06,27.15,2571620.0,27.1,27.2,27.06,27.15,2571620.0
2015-10-05 13:30:00,27.16,27.22,27.14,27.21,2004520.0,27.16,27.22,27.14,27.21,2004520.0
2015-10-05 14:00:00,27.21,27.26,27.18,27.24,3436800.0,27.21,27.26,27.18,27.24,3436800.0
2015-10-05 14:30:00,27.24,27.3,27.16,27.18,3353960.0,27.24,27.3,27.16,27.18,3353960.0
2015-10-05 15:00:00,27.18,27.24,27.15,27.2,3959840.0,27.18,27.24,27.15,27.2,3959840.0
2015-10-05 15:30:00,27.2,27.25,27.12,27.18,6428720.0,27.2,27.25,27.12,27.18,6428720.0
2015-10-06 09:30:00,27.28,27.56,27.24,27.52,9935840.0,27.28,27.56,27.24,27.52,9935840.0
2015-10-06 10:00:00,27.52,27.58,27.3,27.31,6744960.0,27.52,27.58,27.3,27.31,6744960.0
2015-10-06 10:30:00,27.31,27.36,27.03,27.08,6609460.0,27.31,27.36,27.03,27.08,6609460.0
2015-10-06 11:00:00,27.07,27.23,27.06,27.19,4281580.0,27.07,27.23,27.06,27.19,4281580.0
2015-10-06 11:30:00,27.17,27.19,26.86,26.88,4681700.0,27.17,27.19,26.86,26.88,4681700.0
2015-10-06 12:00:00,26.9,26.96,26.82,26.84,3578660.0,26.9,26.96,26.82,26.84,3578660.0
2015-10-06 12:30:00,26.83,26.86,26.69,26.7,4866040.0,26.83,26.86,26.69,26.7,4866040.0
2015-10-06 13:00:00,26.7,26.91,26.67,26.84,6526280.0,26.7,26.91,26.67,26.84,6526280.0
2015-10-06 13:30:00,26.84,26.84,26.68,26.72,3522060.0,26.84,26.84,26.68,26.72,3522060.0
2015-10-06 14:00:00,26.72,26.88,26.7,26.78,3652320.0,26.72,26.88,26.7,26.78,3652320.0
2015-10-06 14:30:00,26.77,26.85,26.73,26.77,3553300.0,26.77,26.85,26.73,26.77,3553300.0
2015-10-06 15:00:00,26.75,26.8,26.71,26.78,2268440.0,26.75,26.8,26.71,26.78,2268440.0
2015-10-06 15:30:00,26.79,26.89,26.7,26.87,8121280.0,26.79,26.89,26.7,26.87,8121280.0
2015-10-07 09:30:00,27.07,27.09,26.72,26.91,9066740.0,27.07,27.09,26.72,26.91,9066740.0
2015-10-07 10:00:00,26.91,26.98,26.79,26.8,4527880.0,26.91,26.98,26.79,26.8,4527880.0
2015-10-07 10:30:00,26.82,26.88,26.47,26.64,8288720.0,26.82,26.88,26.47,26.64,8288720.0
2015-10-07 11:00:00,26.62,26.68,26.45,26.47,5085540.0,26.62,26.68,26.45,26.47,5085540.0
2015-10-07 11:30:00,26.46,26.72,26.45,26.71,4607700.0,26.46,26.72,26.45,26.71,4607700.0
2015-10-07 12:00:00,26.71,26.75,26.54,26.56,2406720.0,26.71,26.75,26.54,26.56,2406720.0
2015-10-07 12:30:00,26.55,26.72,26.55,26.64,1871460.0,26.55,26.72,26.55,26.64,1871460.0
2015-10-07 13:00:00,26.65,26.74,26.58,26.7,1665560.0,26.65,26.74,26.58,26.7,1665560.0
2015-10-07 13:30:00,26.71,26.94,26.69,26.83,3605360.0,26.71,26.94,26.69,26.83,3605360.0
2015-10-07 14:00:00,26.84,26.9,26.78,26.89,4057380.0,26.84,26.9,26.78,26.89,4057380.0
2015-10-07 14:30:00,26.9,26.94,26.81,26.83,3253020.0,26.9,26.94,26.81,26.83,3253020.0
2015-10-07 15:00:00,26.83,26.93,26.8,26.86,3065560.0,26.83,26.93,26.8,26.86,3065560.0
2015-10-07 15:30:00,26.87,27.1,26.86,27.1,9206580.0,26.87,27.1,26.86,27.1,9206580.0
2015-10-08 09:30:00,26.84,26.97,26.73,26.83,9907740.0,26.84,26.97,26.73,26.83,9907740.0
2015-10-08 10:00:00,26.82,26.85,26.48,26.59,10122740.0,26.82,26.85,26.48,26.59,10122740.0
2015-10-08 10:30:00,26.6,26.64,26.53,26.53,2591700.0,26.6,26.64,26.53,26.53,2591700.0
2015-10-08 11:00:00,26.53,26.59,26.39,26.49,4591840.0,26.53,26.59,26.39,26.49,4591840.0
2015-10-08 11:30:00,26.49,26.56,26.46,26.48,3303860.0,26.49,26.56,26.46,26.48,3303860.0
2015-10-08 12:00:00,26.49,26.53,26.28,26.29,4268880.0,26.49,26.53,26.28,26.29,4268880.0
2015-10-08 12:30:00,26.29,26.35,25.99,26.15,7824860.0,26.29,26.35,25.99,26.15,7824860.0
2015-10-08 13:00:00,26.14,26.46,26.14,26.37,4848760.0,26.14,26.46,26.14,26.37,4848760.0
2015-10-08 13:30:00,26.37,26.42,26.3,26.4,2590980.0,26.37,26.42,26.3,26.4,2590980.0
2015-10-08 14:00:00,26.4,26.56,26.35,26.48,5103040.0,26.4,26.56,26.35,26.48,5103040.0
2015-10-08 14:30:00,26.5,26.74,26.49,26.69,5251420.0,26.5,26.74,26.49,26.69,5251420.0
2015-10-08 15:00:00,26.7,26.77,26.64,26.65,5347020.0,26.7,26.77,26.64,26.65,5347020.0
2015-10-08 15:30:00,26.65,26.68,26.53,26.66,7546980.0,26.65,26.68,26.53,26.66,7546980.0
2015-10-09 09:30:00,26.72,26.76,26.51,26.74,8584840.0,26.72,26.76,26.51,26.74,8584840.0
2015-10-09 10:00:00,26.72,26.85,26.57,26.84,5527520.0,26.72,26.85,26.57,26.84,5527520.0
2015-10-09 10:30:00,26.85,27.01,26.83,26.96,6608280.0,26.85,27.01,26.83,26.96,6608280.0
2015-10-09 11:00:00,26.95,27.09,26.88,27.06,4822760.0,26.95,27.09,26.88,27.06,4822760.0
2015-10-09 11:30:00,27.06,27.07,26.84,26.96,3360940.0,27.06,27.07,26.84,26.96,3360940.0
2015-10-09 12:00:00,26.97,27.03,26.9,26.99,2516900.0,26.97,27.03,26.9,26.99,2516900.0
2015-10-09 12:30:00,27.0,27.0,26.85,26.91,2247840.0,27.0,27.0,26.85,26.91,2247840.0
2015-10-09 13:00:00,26.92,26.96,26.82,26.91,2120080.0,26.92,26.96,26.82,26.91,2120080.0
2015-10-09 13:30:00,26.91,26.93,26.84,26.85,1939480.0,26.91,26.93,26.84,26.85,1939480.0
2015-10-09 14:00:00,26.86,26.93,26.83,26.91,1928480.0,26.86,26.93,26.83,26.91,1928480.0
2015-10-09 14:30:00,26.92,27.03,26.89,27.01,2707280.0,26.92,27.03,26.89,27.01,2707280.0
2015-10-09 15:00:00,27.02,27.03,26.92,27.0,2417920.0,27.02,27.03,26.92,27.0,2417920.0
2015-10-09 15:30:00,27.01,27.02,26.96,26.99,6198520.0,27.01,27.02,26.96,26.99,6198520.0
2015-10-12 09:30:00,27.0,27.29,26.99,27.19,6750220.0,27.0,27.29,26.99,27.19,6750220.0
2015-10-12 10:00:00,27.18,27.37,27.16,27.22,4716500.0,27.18,27.37,27.16,27.22,4716500.0
2015-10-12 10:30:00,27.22,27.38,27.2,27.34,2784180.0,27.22,27.38,27.2,27.34,2784180.0
2015-10-12 11:00:00,27.34,27.47,27.34,27.46,3189760.0,27.34,27.47,27.34,27.46,3189760.0
2015-10-12 11:30:00,27.47,27.52,27.4,27.45,3066120.0,27.47,27.52,27.4,27.45,3066120.0
2015-10-12 12:00:00,27.45,27.49,27.3,27.35,2630100.0,27.45,27.49,27.3,27.35,2630100.0
2015-10-12 12:30:00,27.35,27.42,27.28,27.3,1402600.0,27.35,27.42,27.28,27.3,1402600.0
2015-10-12 13:00:00,27.3,27.34,27.23,27.34,1860640.0,27.3,27.34,27.23,27.34,1860640.0
2015-10-12 13:30:00,27.34,27.45,27.34,27.43,2406120.0,27.34,27.45,27.34,27.43,2406120.0
2015-10-12 14:00:00,27.42,27.49,27.4,27.43,3464940.0,27.42,27.49,27.4,27.43,3464940.0
2015-10-12 14:30:00,27.43,27.54,27.42,27.49,2239580.0,27.43,27.54,27.42,27.49,2239580.0
2015-10-12 15:00:00,27.48,27.51,27.44,27.49,1678860.0,27.48,27.51,27.44,27.49,1678860.0
2015-10-12 15:30:00,27.49,27.53,27.45,27.51,5542440.0,27.49,27.53,27.45,27.51,5542440.0
2015-10-13 09:30:00,27.31,27.49,27.16,27.49,6493080.0,27.31,27.49,27.16,27.49,6493080.0
2015-10-13 10:00:00,27.47,27.65,27.47,27.63,6059360.0,27.47,27.65,27.47,27.63,6059360.0
2015-10-13 10:30:00,27.63,27.66,27.52,27.61,4387440.0,27.63,27.66,27.52,27.61,4387440.0
2015-10-13 11:00:00,27.6,27.64,27.41,27.42,3010640.0,27.6,27.64,27.41,27.42,3010640.0
2015-10-13 11:30:00,27.42,27.47,27.38,27.41,2601820.0,27.42,27.47,27.38,27.41,2601820.0
2015-10-13 12:00:00,27.41,27.54,27.41,27.46,1924160.0,27.41,27.54,27.41,27.46,1924160.0
2015-10-13 12:30:00,27.46,27.48,27.32,27.36,1995120.0,27.46,27.48,27.32,27.36,1995120.0
2015-10-13 13:00:00,27.35,27.45,27.32,27.41,1823500.0,27.35,27.45,27.32,27.41,1823500.0
2015-10-13 13:30:00,27.41,27.42,27.33,27.4,1399880.0,27.41,27.42,27.33,27.4,1399880.0
2015-10-13 14:00:00,27.4,27.44,27.36,27.36,1451260.0,27.4,27.44,27.36,27.36,1451260.0
2015-10-13 14:30:00,27.36,27.54,27.34,27.53,1832640.0,27.36,27.54,27.34,27.53,1832640.0
2015-10-13 15:00:00,27.53,27.54,27.41,27.51,2325720.0,27.53,27.54,27.41,27.51,2325720.0
2015-10-13 15:30:00,27.5,27.52,27.42,27.44,3821560.0,27.5,27.52,27.42,27.44,3821560.0
2015-10-14 09:30:00,27.57,27.61,27.38,27.48,10365280.0,27.57,27.61,27.38,27.48,10365280.0
2015-10-14 10:00:00,27.49,27.49,26.98,27.1,8326240.0,27.49,27.49,26.98,27.1,8326240.0
2015-10-14 10:30:00,27.1,27.23,27.08,27.16,3523840.0,27.1,27.23,27.08,27.16,3523840.0
2015-10-14 11:00:00,27.16,27.35,27.1,27.33,3136460.0,27.16,27.35,27.1,27.33,3136460.0
2015-10-14 11:30:00,27.31,27.37,27.2,27.32,3083100.0,27.31,27.37,27.2,27.32,3083100.0
2015-10-14 12:00:00,27.3,27.31,27.17,27.23,1424420.0,27.3,27.31,27.17,27.23,1424420.0
2015-10-14 12:30:00,27.24,27.51,27.23,27.46,3611100.0,27.24,27.51,27.23,27.46,3611100.0
2015-10-14 13:00:00,27.48,27.48,27.34,27.43,2488960.0,27.48,27.48,27.34,27.43,2488960.0
2015-10-14 13:30:00,27.43,27.48,27.38,27.43,3038660.0,27.43,27.48,27.38,27.43,3038660.0
2015-10-14 14:00:00,27.44,27.5,27.34,27.37,2963560.0,27.44,27.5,27.34,27.37,2963560.0
2015-10-14 14:30:00,27.35,27.4,27.23,27.25,2988000.0,27.35,27.4,27.23,27.25,2988000.0
2015-10-14 15:00:00,27.24,27.35,27.19,27.21,2542860.0,27.24,27.35,27.19,27.21,2542860.0
2015-10-14 15:30:00,27.21,27.31,27.18,27.24,6668580.0,27.21,27.31,27.18,27.24,6668580.0
2015-10-15 09:30:00,27.39,27.72,27.35,27.63,17775300.0,27.39,27.72,27.35,27.63,17775300.0
2015-10-15 10:00:00,27.63,27.7,27.51,27.52,5686660.0,27.63,27.7,27.51,27.52,5686660.0
2015-10-15 10:30:00,27.53,27.69,27.51,27.61,4121600.0,27.53,27.69,27.51,27.61,4121600.0
2015-10-15 11:00:00,27.6,27.67,27.48,27.61,3170460.0,27.6,27.67,27.48,27.61,3170460.0
2015-10-15 11:30:00,27.62,27.63,27.36,27.49,4051380.0,27.62,27.63,27.36,27.49,4051380.0
2015-10-15 12:00:00,27.5,27.68,27.48,27.62,3428380.0,27.5,27.68,27.48,27.62,3428380.0
2015-10-15 12:30:00,27.63,27.7,27.6,27.69,2023760.0,27.63,27.7,27.6,27.69,2023760.0
2015-10-15 13:00:00,27.69,27.83,27.66,27.79,5071820.0,27.69,27.83,27.66,27.79,5071820.0
2015-10-15 13:30:00,27.78,27.87,27.74,27.86,3172240.0,27.78,27.87,27.74,27.86,3172240.0
2015-10-15 14:00:00,27.87,27.98,27.84,27.9,5615720.0,27.87,27.98,27.84,27.9,5615720.0
2015-10-15 14:30:00,27.91,28.03,27.91,27.96,5762000.0,27.91,28.03,27.91,27.96,5762000.0
2015-10-15 15:00:00,27.95,28.12,27.95,28.1,6287920.0,27.95,28.12,27.95,28.1,6287920.0
2015-10-15 15:30:00,28.1,28.15,28.04,28.13,8875680.0,28.1,28.15,28.04,28.13,8875680.0
2015-10-16 09:30:00,28.26,28.37,28.02,28.27,15276700.0,28.26,28.37,28.02,28.27,15276700.0
2015-10-16 10:00:00,28.29,28.38,28.1,28.22,7298220.0,28.29,28.38,28.1,28.22,7298220.0
2015-10-16 10:30:00,28.2,28.3,28.15,28.21,3901180.0,28.2,28.3,28.15,28.21,3901180.0
2015-10-16 11:00:00,28.21,28.34,28.2,28.28,3148400.0,28.21,28.34,28.2,28.28,3148400.0
2015-10-16 11:30:00,28.28,28.45,28.28,28.43,3690020.0,28.28,28.45,28.28,28.43,3690020.0
2015-10-16 12:00:00,28.43,28.45,28.26,28.3,4158080.0,28.43,28.45,28.26,28.3,4158080.0
2015-10-16 12:30:00,28.3,28.37,28.25,28.35,2525120.0,28.3,28.37,28.25,28.35,2525120.0
2015-10-16 13:00:00,28.35,28.44,28.33,28.38,2143460.0,28.35,28.44,28.33,28.38,2143460.0
2015-10-16 13:30:00,28.38,28.39,28.29,28.29,1752480.0,28.38,28.39,28.29,28.29,1752480.0
2015-10-16 14:00:00,28.28,28.41,28.26,28.41,3330880.0,28.28,28.41,28.26,28.41,3330880.0
2015-10-16 14:30:00,28.41,28.47,28.35,28.42,3730580.0,28.41,28.47,28.35,28.42,3730580.0
2015-10-16 15:00:00,28.43,28.44,28.36,28.43,2847740.0,28.43,28.44,28.36,28.43,2847740.0
2015-10-16 15:30:00,28.43,28.55,28.43,28.54,10927140.0,28.43,28.55,28.43,28.54,10927140.0
2015-10-19 09:30:00,28.54,28.67,28.37,28.48,11720460.0,28.54,28.67,28.37,28.48,11720460.0
2015-10-19 10:00:00,28.49,28.64,28.41,28.56,5655840.0,28.49,28.64,28.41,28.56,5655840.0
2015-10-19 10:30:00,28.57,28.79,28.5,28.79,4662040.0,28.57,28.79,28.5,28.79,4662040.0
2015-10-19 11:00:00,28.78,28.84,28.69,28.84,3904960.0,28.78,28.84,28.69,28.84,3904960.0
2015-10-19 11:30:00,28.84,28.95,28.84,28.92,5267540.0,28.84,28.95,28.84,28.92,5267540.0
2015-10-19 12:00:00,28.93,28.94,28.82,28.87,3213180.0,28.93,28.94,28.82,28.87,3213180.0
2015-10-19 12:30:00,28.86,28.9,28.81,28.88,2467280.0,28.86,28.9,28.81,28.88,2467280.0
2015-10-19 13:00:00,28.88,28.93,28.72,28.72,4462120.0,28.88,28.93,28.72,28.72,4462120.0
2015-10-19 13:30:00,28.72,28.74,28.63,28.69,4279720.0,28.72,28.74,28.63,28.69,4279720.0
2015-10-19 14:00:00,28.68,28.71,28.51,28.51,3599800.0,28.68,28.71,28.51,28.51,3599800.0
2015-10-19 14:30:00,28.51,28.64,28.5,28.58,2924360.0,28.51,28.64,28.5,28.58,2924360.0
2015-10-19 15:00:00,28.58,28.72,28.58,28.71,6700620.0,28.58,28.72,28.58,28.71,6700620.0
2015-10-19 15:30:00,28.72,28.74,28.62,28.66,7635900.0,28.72,28.74,28.62,28.66,7635900.0
2015-10-20 09:30:00,28.6,28.65,28.11,28.23,12977880.0,28.6,28.65,28.11,28.23,12977880.0
2015-10-20 10:00:00,28.25,28.33,28.16,28.21,4977820.0,28.25,28.33,28.16,28.21,4977820.0
2015-10-20 10:30:00,28.21,28.27,28.13,28.17,5091340.0,28.21,28.27,28.13,28.17,5091340.0
2015-10-20 11:00:00,28.18,28.18,27.95,28.11,5355280.0,28.18,28.18,27.95,28.11,5355280.0
2015-10-20 11:30:00,28.1,28.11,27.88,27.98,3500520.0,28.1,28.11,27.88,27.98,3500520.0
2015-10-20 12:00:00,27.97,28.07,27.92,28.05,3563920.0,27.97,28.07,27.92,28.05,3563920.0
2015-10-20 12:30:00,28.05,28.06,27.93,27.98,3647940.0,28.05,28.06,27.93,27.98,3647940.0
2015-10-20 13:00:00,27.98,27.98,27.8,27.84,3687560.0,27.98,27.98,27.8,27.84,3687560.0
2015-10-20 13:30:00,27.84,27.91,27.76,27.89,2879300.0,27.84,27.91,27.76,27.89,2879300.0
2015-10-20 14:00:00,27.89,27.9,27.78,27.87,3251120.0,27.89,27.9,27.78,27.87,3251120.0
2015-10-20 14:30:00,27.87,28.04,27.83,28.04,4147000.0,27.87,28.04,27.83,28.04,4147000.0
2015-10-20 15:00:00,28.04,28.11,27.91,28.07,4974940.0,28.04,28.11,27.91,28.07,4974940.0
2015-10-20 15:30:00,28.08,28.1,27.97,28.04,6731600.0,28.08,28.1,27.97,28.04,6731600.0
2015-10-21 09:30:00,28.19,28.26,27.97,28.12,9595880.0,28.19,28.26,27.97,28.12,9595880.0
2015-10-21 10:00:00,28.1,28.11,27.86,27.9,4556600.0,28.1,28.11,27.86,27.9,4556600.0
2015-10-21 10:30:00,27.91,28.16,27.83,28.1,4382540.0,27.91,28.16,27.83,28.1,4382540.0
2015-10-21 11:00:00,28.1,28.11,27.8,27.99,3408260.0,28.1,28.11,27.8,27.99,3408260.0
2015-10-21 11:30:00,27.97,28.05,27.94,28.04,1730460.0,27.97,28.05,27.94,28.04,1730460.0
2015-10-21 12:00:00,28.03,28.06,27.95,28.0,1500920.0,28.03,28.06,27.95,28.0,1500920.0
2015-10-21 12:30:00,27.99,28.0,27.91,27.91,1268660.0,27.99,28.0,27.91,27.91,1268660.0
2015-10-21 13:00:00,27.91,27.92,27.66,27.67,3573140.0,27.91,27.92,27.66,27.67,3573140.0
2015-10-21 13:30:00,27.66,27.77,27.63,27.69,4180160.0,27.66,27.77,27.63,27.69,4180160.0
2015-10-21 14:00:00,27.67,27.75,27.64,27.69,4206920.0,27.67,27.75,27.64,27.69,4206920.0
2015-10-21 14:30:00,27.7,27.85,27.66,27.8,2670580.0,27.7,27.85,27.66,27.8,2670580.0
2015-10-21 15:00:00,27.81,27.92,27.77,27.84,3061660.0,27.81,27.92,27.77,27.84,3061660.0
2015-10-21 15:30:00,27.83,27.83,27.71,27.78,5959840.0,27.83,27.83,27.71,27.78,5959840.0
2015-10-22 09:30:00,28.14,28.25,27.9,28.11,10108180.0,28.14,28.25,27.9,28.11,10108180.0
2015-10-22 10:00:00,28.13,28.17,27.93,27.97,5575040.0,28.13,28.17,27.93,27.97,5575040.0
2015-10-22 10:30:00,27.97,28.18,27.97,28.16,4501960.0,27.97,28.18,27.97,28.16,4501960.0
2015-10-22 11:00:00,28.16,28.37,28.16,28.35,8406780.0,28.16,28.37,28.16,28.35,8406780.0
2015-10-22 11:30:00,28.36,28.46,28.29,28.42,6032680.0,28.36,28.46,28.29,28.42,6032680.0
2015-10-22 12:00:00,28.42,28.44,28.33,28.37,4846600.0,28.42,28.44,28.33,28.37,4846600.0
2015-10-22 12:30:00,28.36,28.4,28.21,28.29,4846060.0,28.36,28.4,28.21,28.29,4846060.0
2015-10-22 13:00:00,28.29,28.4,28.22,28.24,4643360.0,28.29,28.4,28.22,28.24,4643360.0
2015-10-22 13:30:00,28.24,28.27,28.15,28.17,4564100.0,28.24,28.27,28.15,28.17,4564100.0
2015-10-22 14:00:00,28.17,28.21,28.11,28.15,4537680.0,28.17,28.21,28.11,28.15,4537680.0
2015-10-22 14:30:00,28.15,28.15,27.95,28.03,6700120.0,28.15,28.15,27.95,28.03,6700120.0
2015-10-22 15:00:00,28.03,28.04,27.83,27.93,10741020.0,28.03,28.04,27.83,27.93,10741020.0
2015-10-22 15:30:00,27.94,28.2,27.91,28.2,15136740.0,27.94,28.2,27.91,28.2,15136740.0
2015-10-23 09:30:00,30.88,30.97,29.94,29.99,55218200.0,30.88,30.97,29.94,29.99,55218200.0
2015-10-23 10:00:00,29.99,30.12,29.85,29.94,19460960.0,29.99,30.12,29.85,29.94,19460960.0
2015-10-23 10:30:00,29.95,30.14,29.9,30.11,13204540.0,29.95,30.14,29.9,30.11,13204540.0
2015-10-23 11:00:00,30.11,30.27,30.01,30.23,10503340.0,30.11,30.27,30.01,30.23,10503340.0
2015-10-23 11:30:00,30.24,30.24,30.02,30.04,5209500.0,30.24,30.24,30.02,30.04,5209500.0
2015-10-23 12:00:00,30.05,30.23,29.98,30.22,5625440.0,30.05,30.23,29.98,30.22,5625440.0
2015-10-23 12:30:00,30.21,30.25,30.03,30.11,5077600.0,30.21,30.25,30.03,30.11,5077600.0
2015-10-23 13:00:00,30.13,30.23,30.07,30.17,4052840.0,30.13,30.23,30.07,30.17,4052840.0
2015-10-23 13:30:00,30.17,30.23,30.08,30.1,4835760.0,30.17,30.23,30.08,30.1,4835760.0
2015-10-23 14:00:00,30.11,30.21,30.08,30.17,4356060.0,30.11,30.21,30.08,30.17,4356060.0
2015-10-23 14:30:00,30.18,30.3,30.14,30.2,6284400.0,30.18,30.3,30.14,30.2,6284400.0
2015-10-23 15:00:00,30.2,30.24,30.05,30.06,6067120.0,30.2,30.24,30.05,30.06,6067120.0
2015-10-23 15:30:00,30.07,30.08,29.77,29.96,19154180.0,30.07,30.08,29.77,29.96,19154180.0
2015-10-26 09:30:00,30.07,30.11,29.86,29.94,9638340.0,30.07,30.11,29.86,29.94,9638340.0
2015-10-26 10:00:00,29.94,30.16,29.81,30.16,7473540.0,29.94,30.16,29.81,30.16,7473540.0
2015-10-26 10:30:00,30.16,30.23,30.11,30.16,7008220.0,30.16,30.23,30.11,30.16,7008220.0
2015-10-26 11:00:00,30.16,30.19,30.05,30.13,4165580.0,30.16,30.19,30.05,30.13,4165580.0
2015-10-26 11:30:00,30.11,30.2,30.11,30.16,2621340.0,30.11,30.2,30.11,30.16,2621340.0
2015-10-26 12:00:00,30.17,30.2,30.13,30.18,1993540.0,30.17,30.2,30.13,30.18,1993540.0
2015-10-26 12:30:00,30.17,30.28,30.12,30.24,3264440.0,30.17,30.28,30.12,30.24,3264440.0
2015-10-26 13:00:00,30.24,30.31,30.19,30.23,3406140.0,30.24,30.31,30.19,30.23,3406140.0
2015-10-26 13:30:00,30.24,30.3,30.2,30.21,2780020.0,30.24,30.3,30.2,30.21,2780020.0
2015-10-26 14:00:00,30.22,30.39,30.21,30.37,4075000.0,30.22,30.39,30.21,30.37,4075000.0
2015-10-26 14:30:00,30.37,30.49,30.36,30.48,5257760.0,30.37,30.49,30.36,30.48,5257760.0
2015-10-26 15:00:00,30.48,30.49,30.37,30.42,4831420.0,30.48,30.49,30.37,30.42,4831420.0
2015-10-26 15:30:00,30.42,30.45,30.35,30.43,6813920.0,30.42,30.45,30.35,30.43,6813920.0
2015-10-27 09:30:00,30.43,30.58,30.28,30.57,9590380.0,30.43,30.58,30.28,30.57,9590380.0
2015-10-27 10:00:00,30.54,30.58,30.39,30.45,5277100.0,30.54,30.58,30.39,30.45,5277100.0
2015-10-27 10:30:00,30.46,30.6,30.44,30.57,4200320.0,30.46,30.6,30.44,30.57,4200320.0
2015-10-27 11:00:00,30.56,30.72,30.56,30.59,5187680.0,30.56,30.72,30.56,30.59,5187680.0
2015-10-27 11:30:00,30.59,30.63,30.5,30.58,2236040.0,30.59,30.63,30.5,30.58,2236040.0
2015-10-27 12:00:00,30.6,30.66,30.56,30.56,2527940.0,30.6,30.66,30.56,30.56,2527940.0
2015-10-27 12:30:00,30.57,30.66,30.56,30.65,2647300.0,30.57,30.66,30.56,30.65,2647300.0
2015-10-27 13:00:00,30.65,30.71,30.58,30.63,2701760.0,30.65,30.71,30.58,30.63,2701760.0
2015-10-27 13:30:00,30.63,30.68,30.58,30.61,1625840.0,30.63,30.68,30.58,30.61,1625840.0
2015-10-27 14:00:00,30.62,30.69,30.6,30.68,2225280.0,30.62,30.69,30.6,30.68,2225280.0
2015-10-27 14:30:00,30.68,30.74,30.64,30.66,2650140.0,30.68,30.74,30.64,30.66,2650140.0
2015-10-27 15:00:00,30.66,30.71,30.65,30.69,3674260.0,30.66,30.71,30.65,30.69,3674260.0
2015-10-27 15:30:00,30.68,30.71,30.52,30.52,8350200.0,30.68,30.71,30.52,30.52,8350200.0
2015-10-28 09:30:00,30.61,30.8,30.56,30.79,6644920.0,30.61,30.8,30.56,30.79,6644920.0
2015-10-28 10:00:00,30.75,30.8,30.48,30.63,7079700.0,30.75,30.8,30.48,30.63,7079700.0
2015-10-28 10:30:00,30.62,30.77,30.6,30.74,3529860.0,30.62,30.77,30.6,30.74,3529860.0
2015-10-28 11:00:00,30.75,30.82,30.69,30.7,3572060.0,30.75,30.82,30.69,30.7,3572060.0
2015-10-28 11:30:00,30.7,30.8,30.68,30.79,1735360.0,30.7,30.8,30.68,30.79,1735360.0
2015-10-28 12:00:00,30.79,30.79,30.7,30.76,3155080.0,30.79,30.79,30.7,30.76,3155080.0
2015-10-28 12:30:00,30.76,30.77,30.71,30.74,6909160.0,30.76,30.77,30.71,30.74,6909160.0
2015-10-28 13:00:00,30.75,30.76,30.7,30.73,2084720.0,30.75,30.76,30.7,30.73,2084720.0
2015-10-28 13:30:00,30.73,30.76,30.7,30.75,2588460.0,30.73,30.76,30.7,30.75,2588460.0
2015-10-28 14:00:00,30.74,30.74,30.48,30.58,6325200.0,30.74,30.74,30.48,30.58,6325200.0
2015-10-28 14:30:00,30.58,30.64,30.51,30.63,3734720.0,30.58,30.64,30.51,30.63,3734720.0
2015-10-28 15:00:00,30.62,30.73,30.61,30.69,3639400.0,30.62,30.73,30.61,30.69,3639400.0
2015-10-28 15:30:00,30.71,30.86,30.7,30.86,8990940.0,30.71,30.86,30.7,30.86,8990940.0
2015-10-29 09:30:00,30.88,31.0,30.77,30.85,8073060.0,30.88,31.0,30.77,30.85,8073060.0
2015-10-29 10:00:00,30.87,31.13,30.83,31.1,7861880.0,30.87,31.13,30.83,31.1,7861880.0
2015-10-29 10:30:00,31.11,31.21,31.03,31.17,6256860.0,31.11,31.21,31.03,31.17,6256860.0
2015-10-29 11:00:00,31.15,31.36,31.15,31.24,8314420.0,31.15,31.36,31.15,31.24,8314420.0
2015-10-29 11:30:00,31.23,31.31,31.19,31.21,3469980.0,31.23,31.31,31.19,31.21,3469980.0
2015-10-29 12:00:00,31.22,31.3,31.15,31.21,2487820.0,31.22,31.3,31.15,31.21,2487820.0
2015-10-29 12:30:00,31.21,31.28,31.21,31.25,2256640.0,31.21,31.28,31.21,31.25,2256640.0
2015-10-29 13:00:00,31.23,31.31,31.21,31.3,2363620.0,31.23,31.31,31.21,31.3,2363620.0
2015-10-29 13:30:00,31.3,31.3,31.22,31.27,1651020.0,31.3,31.3,31.22,31.27,1651020.0
2015-10-29 14:00:00,31.26,31.33,31.25,31.32,2989960.0,31.26,31.33,31.25,31.32,2989960.0
2015-10-29 14:30:00,31.31,31.38,31.26,31.31,3127000.0,31.31,31.38,31.26,31.31,3127000.0
2015-10-29 15:00:00,31.31,31.32,31.24,31.29,3140340.0,31.31,31.32,31.24,31.29,3140340.0
2015-10-29 15:30:00,31.3,31.36,31.26,31.33,7910920.0,31.3,31.36,31.26,31.33,7910920.0
2015-10-30 09:30:00,31.31,31.49,31.26,31.49,9742340.0,31.31,31.49,31.26,31.49,9742340.0
2015-10-30 10:00:00,31.48,31.5,31.36,31.47,3957380.0,31.48,31.5,31.36,31.47,3957380.0
2015-10-30 10:30:00,31.47,31.54,31.38,31.4,5522800.0,31.47,31.54,31.38,31.4,5522800.0
2015-10-30 11:00:00,31.42,31.47,31.39,31.4,3563220.0,31.42,31.47,31.39,31.4,3563220.0
2015-10-30 11:30:00,31.41,31.44,31.38,31.41,3074580.0,31.41,31.44,31.38,31.41,3074580.0
2015-10-30 12:00:00,31.41,31.43,31.33,31.4,3078060.0,31.41,31.43,31.33,31.4,3078060.0
2015-10-30 12:30:00,31.4,31.49,31.4,31.48,2507280.0,31.4,31.49,31.4,31.48,2507280.0
2015-10-30 13:00:00,31.49,31.5,31.43,31.47,2127980.0,31.49,31.5,31.43,31.47,2127980.0
2015-10-30 13:30:00,31.46,31.5,31.42,31.47,2276140.0,31.46,31.5,31.42,31.47,2276140.0
2015-10-30 14:00:00,31.47,31.49,31.41,31.44,2805680.0,31.47,31.49,31.41,31.44,2805680.0
2015-10-30 14:30:00,31.44,31.45,31.36,31.38,3951940.0,31.44,31.45,31.36,31.38,3951940.0
2015-10-30 15:00:00,31.37,31.4,31.31,31.38,4039880.0,31.37,31.4,31.31,31.38,4039880.0
2015-10-30 15:30:00,31.38,31.42,31.29,31.29,7896040.0,31.38,31.42,31.29,31.29,7896040.0
2015-11-02 09:30:00,31.36,31.37,31.03,31.14,11426040.0,31.36,31.37,31.03,31.14,11426040.0
2015-11-02 10:00:00,31.14,31.2,31.06,31.16,4662280.0,31.14,31.2,31.06,31.16,4662280.0
2015-11-02 10:30:00,31.16,31.17,31.02,31.13,3022960.0,31.16,31.17,31.02,31.13,3022960.0
2015-11-02 11:00:00,31.13,31.17,31.1,31.15,2235240.0,31.13,31.17,31.1,31.15,2235240.0
2015-11-02 11:30:00,31.14,31.29,31.11,31.28,2891600.0,31.14,31.29,31.11,31.28,2891600.0
2015-11-02 12:00:00,31.29,31.29,31.23,31.28,2159520.0,31.29,31.29,31.23,31.28,2159520.0
2015-11-02 12:30:00,31.28,31.28,31.23,31.26,1795200.0,31.28,31.28,31.23,31.26,1795200.0
2015-11-02 13:00:00,31.26,31.27,31.22,31.25,1856160.0,31.26,31.27,31.22,31.25,1856160.0
2015-11-02 13:30:00,31.25,31.34,31.24,31.34,1550580.0,31.25,31.34,31.24,31.34,1550580.0
2015-11-02 14:00:00,31.33,31.38,31.32,31.37,1574740.0,31.33,31.38,31.32,31.37,1574740.0
2015-11-02 14:30:00,31.37,31.43,31.36,31.41,2091720.0,31.37,31.43,31.36,31.41,2091720.0
2015-11-02 15:00:00,31.41,31.43,31.38,31.41,1707860.0,31.41,31.43,31.38,31.41,1707860.0
2015-11-02 15:30:00,31.42,31.43,31.37,31.42,3887160.0,31.42,31.43,31.37,31.42,3887160.0
2015-11-03 09:30:00,31.48,31.49,31.19,31.24,8396260.0,31.48,31.49,31.19,31.24,8396260.0
2015-11-03 10:00:00,31.26,31.32,31.2,31.23,4625920.0,31.26,31.32,31.2,31.23,4625920.0
2015-11-03 10:30:00,31.25,31.27,31.1,31.17,5171100.0,31.25,31.27,31.1,31.17,5171100.0
2015-11-03 11:00:00,31.15,31.21,31.12,31.18,3108280.0,31.15,31.21,31.12,31.18,3108280.0
2015-11-03 11:30:00,31.19,31.26,31.18,31.26,3052460.0,31.19,31.26,31.18,31.26,3052460.0
2015-11-03 12:00:00,31.25,31.3,31.24,31.26,2114820.0,31.25,31.3,31.24,31.26,2114820.0
2015-11-03 12:30:00,31.27,31.31,31.25,31.29,1909640.0,31.27,31.31,31.25,31.29,1909640.0
2015-11-03 13:00:00,31.29,31.31,31.25,31.28,1982540.0,31.29,31.31,31.25,31.28,1982540.0
2015-11-03 13:30:00,31.27,31.29,31.25,31.27,2590400.0,31.27,31.29,31.25,31.27,2590400.0
2015-11-03 14:00:00,31.27,31.37,31.26,31.34,3153460.0,31.27,31.37,31.26,31.34,3153460.0
2015-11-03 14:30:00,31.34,31.35,31.31,31.34,1981760.0,31.34,31.35,31.31,31.34,1981760.0
2015-11-03 15:00:00,31.34,31.34,31.25,31.25,1930080.0,31.34,31.34,31.25,31.25,1930080.0
2015-11-03 15:30:00,31.25,31.27,31.18,31.27,5212840.0,31.25,31.27,31.18,31.27,5212840.0
2015-11-04 09:30:00,31.39,31.68,31.37,31.61,10261940.0,31.39,31.68,31.37,31.61,10261940.0
2015-11-04 10:00:00,31.6,31.75,31.54,31.69,5297480.0,31.6,31.75,31.54,31.69,5297480.0
2015-11-04 10:30:00,31.69,31.8,31.59,31.75,5929100.0,31.69,31.8,31.59,31.75,5929100.0
2015-11-04 11:00:00,31.75,31.85,31.69,31.82,4192120.0,31.75,31.85,31.69,31.82,4192120.0
2015-11-04 11:30:00,31.83,31.97,31.81,31.96,3861460.0,31.83,31.97,31.81,31.96,3861460.0
2015-11-04 12:00:00,31.97,32.14,31.93,32.08,4860440.0,31.97,32.14,31.93,32.08,4860440.0
2015-11-04 12:30:00,32.1,32.24,32.06,32.22,10494320.0,32.1,32.24,32.06,32.22,10494320.0
2015-11-04 13:00:00,32.22,32.3,32.08,32.16,6743980.0,32.22,32.3,32.08,32.16,6743980.0
2015-11-04 13:30:00,32.16,32.25,32.06,32.12,4132180.0,32.16,32.25,32.06,32.12,4132180.0
2015-11-04 14:00:00,32.12,32.21,32.02,32.21,3918080.0,32.12,32.21,32.02,32.21,3918080.0
2015-11-04 14:30:00,32.2,32.24,32.05,32.08,2667180.0,32.2,32.24,32.05,32.08,2667180.0
2015-11-04 15:00:00,32.08,32.1,31.91,32.02,4659100.0,32.08,32.1,31.91,32.02,4659100.0
2015-11-04 15:30:00,32.03,32.06,31.95,32.06,5357800.0,32.03,32.06,31.95,32.06,5357800.0
2015-11-05 09:30:00,32.36,32.83,32.15,32.61,16521980.0,32.36,32.83,32.15,32.61,16521980.0
2015-11-05 10:00:00,32.62,32.77,32.45,32.46,11577960.0,32.62,32.77,32.45,32.46,11577960.0
2015-11-05 10:30:00,32.47,32.63,32.35,32.56,8462320.0,32.47,32.63,32.35,32.56,8462320.0
2015-11-05 11:00:00,32.56,32.68,32.51,32.62,4227340.0,32.56,32.68,32.51,32.62,4227340.0
2015-11-05 11:30:00,32.62,32.73,32.57,32.71,3582640.0,32.62,32.73,32.57,32.71,3582640.0
2015-11-05 12:00:00,32.72,32.77,32.64,32.75,3483160.0,32.72,32.77,32.64,32.75,3483160.0
2015-11-05 12:30:00,32.75,32.76,32.62,32.72,1973880.0,32.75,32.76,32.62,32.72,1973880.0
2015-11-05 13:00:00,32.7,32.73,32.66,32.7,1921140.0,32.7,32.73,32.66,32.7,1921140.0
2015-11-05 13:30:00,32.71,32.75,32.65,32.65,2469320.0,32.71,32.75,32.65,32.65,2469320.0
2015-11-05 14:00:00,32.65,32.71,32.63,32.65,2436160.0,32.65,32.71,32.63,32.65,2436160.0
2015-11-05 14:30:00,32.64,32.7,32.63,32.69,2593460.0,32.64,32.7,32.63,32.69,2593460.0
2015-11-05 15:00:00,32.69,32.85,32.65,32.84,5012980.0,32.69,32.85,32.65,32.84,5012980.0
2015-11-05 15:30:00,32.84,32.85,32.74,32.79,8410260.0,32.84,32.85,32.74,32.79,8410260.0
2015-11-06 09:30:00,32.75,33.05,32.67,32.8,15042500.0,32.75,33.05,32.67,32.8,15042500.0
2015-11-06 10:00:00,32.77,32.91,32.6,32.9,6464220.0,32.77,32.91,32.6,32.9,6464220.0
2015-11-06 10:30:00,32.89,33.11,32.89,32.99,6053180.0,32.89,33.11,32.89,32.99,6053180.0
2015-11-06 11:00:00,32.98,33.04,32.9,32.92,4076780.0,32.98,33.04,32.9,32.92,4076780.0
2015-11-06 11:30:00,32.91,33.0,32.89,32.93,3091580.0,32.91,33.0,32.89,32.93,3091580.0
2015-11-06 12:00:00,32.94,32.96,32.77,32.81,2980880.0,32.94,32.96,32.77,32.81,2980880.0
2015-11-06 12:30:00,32.81,32.86,32.71,32.75,3507780.0,32.81,32.86,32.71,32.75,3507780.0
2015-11-06 13:00:00,32.74,32.93,32.74,32.83,2616880.0,32.74,32.93,32.74,32.83,2616880.0
2015-11-06 13:30:00,32.83,32.96,32.77,32.91,2524760.0,32.83,32.96,32.77,32.91,2524760.0
2015-11-06 14:00:00,32.89,32.97,32.86,32.92,2697180.0,32.89,32.97,32.86,32.92,2697180.0
2015-11-06 14:30:00,32.91,32.94,32.85,32.9,2509160.0,32.91,32.94,32.85,32.9,2509160.0
2015-11-06 15:00:00,32.89,32.91,32.86,32.87,3545920.0,32.89,32.91,32.86,32.87,3545920.0
2015-11-06 15:30:00,32.88,32.97,32.88,32.97,5487900.0,32.88,32.97,32.88,32.97,5487900.0
2015-11-09 09:30:00,32.93,33.1,32.8,32.91,9239800.0,32.93,33.1,32.8,32.91,9239800.0
2015-11-09 10:00:00,32.93,32.97,32.58,32.64,8293600.0,32.93,32.97,32.58,32.64,8293600.0
2015-11-09 10:30:00,32.64,32.75,32.6,32.74,4431240.0,32.64,32.75,32.6,32.74,4431240.0
2015-11-09 11:00:00,32.73,32.73,32.43,32.45,6630920.0,32.73,32.73,32.43,32.45,6630920.0
2015-11-09 11:30:00,32.44,32.6,32.43,32.45,3655060.0,32.44,32.6,32.43,32.45,3655060.0
2015-11-09 12:00:00,32.45,32.59,32.39,32.57,2730520.0,32.45,32.59,32.39,32.57,2730520.0
2015-11-09 12:30:00,32.57,32.58,32.52,32.55,2335180.0,32.57,32.58,32.52,32.55,2335180.0
2015-11-09 13:00:00,32.55,32.59,32.49,32.58,2178280.0,32.55,32.59,32.49,32.58,2178280.0
2015-11-09 13:30:00,32.57,32.66,32.55,32.55,3004160.0,32.57,32.66,32.55,32.55,3004160.0
2015-11-09 14:00:00,32.55,32.62,32.53,32.57,1830680.0,32.55,32.62,32.53,32.57,1830680.0
2015-11-09 14:30:00,32.55,32.68,32.53,32.64,2858000.0,32.55,32.68,32.53,32.64,2858000.0
2015-11-09 15:00:00,32.65,32.68,32.61,32.68,2856220.0,32.65,32.68,32.61,32.68,2856220.0
2015-11-09 15:30:00,32.68,32.8,32.66,32.77,7115160.0,32.68,32.8,32.66,32.77,7115160.0
2015-11-10 09:30:00,32.55,32.69,32.36,32.67,7868000.0,32.55,32.69,32.36,32.67,7868000.0
2015-11-10 10:00:00,32.66,32.73,32.5,32.62,4555180.0,32.66,32.73,32.5,32.62,4555180.0
2015-11-10 10:30:00,32.61,32.87,32.59,32.86,4658220.0,32.61,32.87,32.59,32.86,4658220.0
2015-11-10 11:00:00,32.85,32.94,32.77,32.8,4244860.0,32.85,32.94,32.77,32.8,4244860.0
2015-11-10 11:30:00,32.8,32.91,32.77,32.86,2098160.0,32.8,32.91,32.77,32.86,2098160.0
2015-11-10 12:00:00,32.85,32.94,32.78,32.9,2753820.0,32.85,32.94,32.78,32.9,2753820.0
2015-11-10 12:30:00,32.9,32.91,32.82,32.85,2155960.0,32.9,32.91,32.82,32.85,2155960.0
2015-11-10 13:00:00,32.84,32.88,32.74,32.77,3015740.0,32.84,32.88,32.74,32.77,3015740.0
2015-11-10 13:30:00,32.77,32.91,32.73,32.85,3166340.0,32.77,32.91,32.73,32.85,3166340.0
2015-11-10 14:00:00,32.87,32.88,32.78,32.81,1702020.0,32.87,32.88,32.78,32.81,1702020.0
2015-11-10 14:30:00,32.8,32.98,32.8,32.95,3633140.0,32.8,32.98,32.8,32.95,3633140.0
2015-11-10 15:00:00,32.95,32.95,32.87,32.93,3279360.0,32.95,32.95,32.87,32.93,3279360.0
2015-11-10 15:30:00,32.93,33.0,32.9,32.99,5686860.0,32.93,33.0,32.9,32.99,5686860.0
2015-11-11 09:30:00,33.16,33.64,33.16,33.52,16939880.0,33.16,33.64,33.16,33.52,16939880.0
2015-11-11 10:00:00,33.52,33.62,33.43,33.6,7448540.0,33.52,33.62,33.43,33.6,7448540.0
2015-11-11 10:30:00,33.61,33.63,33.45,33.6,5633860.0,33.61,33.63,33.45,33.6,5633860.0
2015-11-11 11:00:00,33.6,33.7,33.53,33.63,4996260.0,33.6,33.7,33.53,33.63,4996260.0
2015-11-11 11:30:00,33.63,33.71,33.59,33.67,4875360.0,33.63,33.71,33.59,33.67,4875360.0
2015-11-11 12:00:00,33.67,33.8,33.62,33.71,7034740.0,33.67,33.8,33.62,33.71,7034740.0
2015-11-11 12:30:00,33.72,33.77,33.7,33.73,3191780.0,33.72,33.77,33.7,33.73,3191780.0
2015-11-11 13:00:00,33.74,33.74,33.59,33.62,2802260.0,33.74,33.74,33.59,33.62,2802260.0
2015-11-11 13:30:00,33.62,33.67,33.58,33.63,2547600.0,33.62,33.67,33.58,33.63,2547600.0
2015-11-11 14:00:00,33.64,33.68,33.6,33.68,2993960.0,33.64,33.68,33.6,33.68,2993960.0
2015-11-11 14:30:00,33.68,33.69,33.58,33.59,4356780.0,33.68,33.69,33.58,33.59,4356780.0
2015-11-11 15:00:00,33.58,33.6,33.49,33.58,5877400.0,33.58,33.6,33.49,33.58,5877400.0
2015-11-11 15:30:00,33.59,33.71,33.52,33.68,12214960.0,33.59,33.71,33.52,33.68,12214960.0
2015-11-12 09:30:00,33.65,33.68,33.41,33.65,12007020.0,33.65,33.68,33.41,33.65,12007020.0
2015-11-12 10:00:00,33.63,33.78,33.47,33.52,8028000.0,33.63,33.78,33.47,33.52,8028000.0
2015-11-12 10:30:00,33.54,33.69,33.49,33.63,3902020.0,33.54,33.69,33.49,33.63,3902020.0
2015-11-12 11:00:00,33.63,33.69,33.5,33.51,3559760.0,33.63,33.69,33.5,33.51,3559760.0
2015-11-12 11:30:00,33.51,33.62,33.48,33.56,3063700.0,33.51,33.62,33.48,33.56,3063700.0
2015-11-12 12:00:00,33.58,33.64,33.44,33.47,3640140.0,33.58,33.64,33.44,33.47,3640140.0
2015-11-12 12:30:00,33.48,33.56,33.46,33.49,3042680.0,33.48,33.56,33.46,33.49,3042680.0
2015-11-12 13:00:00,33.49,33.55,33.47,33.5,2692560.0,33.49,33.55,33.47,33.5,2692560.0
2015-11-12 13:30:00,33.5,33.52,33.39,33.46,3915340.0,33.5,33.52,33.39,33.46,3915340.0
2015-11-12 14:00:00,33.47,33.51,33.39,33.47,3225940.0,33.47,33.51,33.39,33.47,3225940.0
2015-11-12 14:30:00,33.48,33.49,33.33,33.39,2943940.0,33.48,33.49,33.33,33.39,2943940.0
2015-11-12 15:00:00,33.4,33.45,33.31,33.41,3860800.0,33.4,33.45,33.31,33.41,3860800.0
2015-11-12 15:30:00,33.42,33.44,33.21,33.28,8516160.0,33.42,33.44,33.21,33.28,8516160.0
2015-11-13 09:30:00,33.18,33.35,33.05,33.22,10762520.0,33.18,33.35,33.05,33.22,10762520.0
2015-11-13 10:00:00,33.21,33.25,32.83,32.83,8718400.0,33.21,33.25,32.83,32.83,8718400.0
2015-11-13 10:30:00,32.85,32.9,32.46,32.72,13303500.0,32.85,32.9,32.46,32.72,13303500.0
2015-11-13 11:00:00,32.72,32.73,32.5,32.66,6406720.0,32.72,32.73,32.5,32.66,6406720.0
2015-11-13 11:30:00,32.68,32.68,32.54,32.67,3987300.0,32.68,32.68,32.54,32.67,3987300.0
2015-11-13 12:00:00,32.67,32.86,32.65,32.67,5252080.0,32.67,32.86,32.65,32.67,5252080.0
2015-11-13 12:30:00,32.68,32.73,32.6,32.63,3864500.0,32.68,32.73,32.6,32.63,3864500.0
2015-11-13 13:00:00,32.62,32.67,32.46,32.51,4709880.0,32.62,32.67,32.46,32.51,4709880.0
2015-11-13 13:30:00,32.5,32.58,32.46,32.52,3294240.0,32.5,32.58,32.46,32.52,3294240.0
2015-11-13 14:00:00,32.51,32.54,32.35,32.4,4200840.0,32.51,32.54,32.35,32.4,4200840.0
2015-11-13 14:30:00,32.4,32.42,32.27,32.33,6574220.0,32.4,32.42,32.27,32.33,6574220.0
2015-11-13 15:00:00,32.34,32.46,32.27,32.31,7243480.0,32.34,32.46,32.27,32.31,7243480.0
2015-11-13 15:30:00,32.31,32.33,32.02,32.12,17228120.0,32.31,32.33,32.02,32.12,17228120.0
2015-11-16 09:30:00,32.05,32.05,31.29,31.4,23854880.0,32.05,32.05,31.29,31.4,23854880.0
2015-11-16 10:00:00,31.39,31.57,31.22,31.28,15114740.0,31.39,31.57,31.22,31.28,15114740.0
2015-11-16 10:30:00,31.28,31.47,31.11,31.3,12851100.0,31.28,31.47,31.11,31.3,12851100.0
2015-11-16 11:00:00,31.29,31.44,31.25,31.25,5280180.0,31.29,31.44,31.25,31.25,5280180.0
2015-11-16 11:30:00,31.26,31.47,31.26,31.42,4317640.0,31.26,31.47,31.26,31.42,4317640.0
2015-11-16 12:00:00,31.42,31.59,31.41,31.55,6716400.0,31.42,31.59,31.41,31.55,6716400.0
2015-11-16 12:30:00,31.54,31.83,31.53,31.69,7383260.0,31.54,31.83,31.53,31.69,7383260.0
2015-11-16 13:00:00,31.69,31.98,31.65,31.89,6322700.0,31.69,31.98,31.65,31.89,6322700.0
2015-11-16 13:30:00,31.88,32.25,31.87,32.21,5997380.0,31.88,32.25,31.87,32.21,5997380.0
2015-11-16 14:00:00,32.21,32.31,32.14,32.19,7012020.0,32.21,32.31,32.14,32.19,7012020.0
2015-11-16 14:30:00,32.19,32.44,32.18,32.38,6589440.0,32.19,32.44,32.18,32.38,6589440.0
2015-11-16 15:00:00,32.37,32.5,32.31,32.4,5871720.0,32.37,32.5,32.31,32.4,5871720.0
2015-11-16 15:30:00,32.4,32.45,32.31,32.39,7978060.0,32.4,32.45,32.31,32.39,7978060.0
2015-11-17 09:30:00,32.59,32.66,32.25,32.39,12941960.0,32.59,32.66,32.25,32.39,12941960.0
2015-11-17 10:00:00,32.39,32.49,32.14,32.26,6673960.0,32.39,32.49,32.14,32.26,6673960.0
2015-11-17 10:30:00,32.27,32.33,32.22,32.25,6021520.0,32.27,32.33,32.22,32.25,6021520.0
2015-11-17 11:00:00,32.25,32.27,32.09,32.14,4253660.0,32.25,32.27,32.09,32.14,4253660.0
2015-11-17 11:30:00,32.13,32.46,32.13,32.4,5177840.0,32.13,32.46,32.13,32.4,5177840.0
2015-11-17 12:00:00,32.41,32.47,32.24,32.32,3623540.0,32.41,32.47,32.24,32.32,3623540.0
2015-11-17 12:30:00,32.33,32.45,32.23,32.45,4338680.0,32.33,32.45,32.23,32.45,4338680.0
2015-11-17 13:00:00,32.45,32.5,32.26,32.29,3258480.0,32.45,32.5,32.26,32.29,3258480.0
2015-11-17 13:30:00,32.28,32.41,32.25,32.39,2502200.0,32.28,32.41,32.25,32.39,2502200.0
2015-11-17 14:00:00,32.38,32.43,32.18,32.18,2472460.0,32.38,32.43,32.18,32.18,2472460.0
2015-11-17 14:30:00,32.19,32.25,32.05,32.23,3349120.0,32.19,32.25,32.05,32.23,3349120.0
2015-11-17 15:00:00,32.23,32.24,32.05,32.12,3584500.0,32.23,32.24,32.05,32.12,3584500.0
2015-11-17 15:30:00,32.11,32.21,32.06,32.17,6309780.0,32.11,32.21,32.06,32.17,6309780.0
2015-11-18 09:30:00,32.33,32.57,32.32,32.49,9959360.0,32.33,32.57,32.32,32.49,9959360.0
2015-11-18 10:00:00,32.49,32.72,32.47,32.68,7515860.0,32.49,32.72,32.47,32.68,7515860.0
2015-11-18 10:30:00,32.68,32.77,32.6,32.76,4518660.0,32.68,32.77,32.6,32.76,4518660.0
2015-11-18 11:00:00,32.76,32.87,32.72,32.83,4502860.0,32.76,32.87,32.72,32.83,4502860.0
2015-11-18 11:30:00,32.82,32.92,32.82,32.86,3860120.0,32.82,32.92,32.82,32.86,3860120.0
2015-11-18 12:00:00,32.86,32.88,32.73,32.76,2747160.0,32.86,32.88,32.73,32.76,2747160.0
2015-11-18 12:30:00,32.77,32.79,32.68,32.78,2267320.0,32.77,32.79,32.68,32.78,2267320.0
2015-11-18 13:00:00,32.78,32.88,32.76,32.87,2472400.0,32.78,32.88,32.76,32.87,2472400.0
2015-11-18 13:30:00,32.85,32.89,32.82,32.85,1894500.0,32.85,32.89,32.82,32.85,1894500.0
2015-11-18 14:00:00,32.85,32.98,32.8,32.89,4500660.0,32.85,32.98,32.8,32.89,4500660.0
2015-11-18 14:30:00,32.89,32.95,32.81,32.95,4028360.0,32.89,32.95,32.81,32.95,4028360.0
2015-11-18 15:00:00,32.94,33.13,32.93,33.12,5758380.0,32.94,33.13,32.93,33.12,5758380.0
2015-11-18 15:30:00,33.13,33.24,33.1,33.18,9410940.0,33.13,33.24,33.1,33.18,9410940.0
2015-11-19 09:30:00,33.2,33.5,32.95,33.42,14019460.0,33.2,33.5,32.95,33.42,14019460.0
2015-11-19 10:00:00,33.42,33.64,33.38,33.5,10902800.0,33.42,33.64,33.38,33.5,10902800.0
2015-11-19 10:30:00,33.5,33.57,33.33,33.4,6239900.0,33.5,33.57,33.33,33.4,6239900.0
2015-11-19 11:00:00,33.41,33.45,33.32,33.41,5256960.0,33.41,33.45,33.32,33.41,5256960.0
2015-11-19 11:30:00,33.4,33.4,33.21,33.3,5220700.0,33.4,33.4,33.21,33.3,5220700.0
2015-11-19 12:00:00,33.3,33.41,33.27,33.4,2500280.0,33.3,33.41,33.27,33.4,2500280.0
2015-11-19 12:30:00,33.4,33.43,33.33,33.34,1686500.0,33.4,33.43,33.33,33.34,1686500.0
2015-11-19 13:00:00,33.34,33.49,33.33,33.44,2229760.0,33.34,33.49,33.33,33.44,2229760.0
2015-11-19 13:30:00,33.44,33.53,33.42,33.48,3429160.0,33.44,33.53,33.42,33.48,3429160.0
2015-11-19 14:00:00,33.48,33.49,33.29,33.31,2906800.0,33.48,33.49,33.29,33.31,2906800.0
2015-11-19 14:30:00,33.31,33.35,33.05,33.06,5509480.0,33.31,33.35,33.05,33.06,5509480.0
2015-11-19 15:00:00,33.06,33.26,33.03,33.26,4859480.0,33.06,33.26,33.03,33.26,4859480.0
2015-11-19 15:30:00,33.24,33.26,33.04,33.05,7483660.0,33.24,33.26,33.04,33.05,7483660.0
2015-11-20 09:30:00,33.32,33.4,33.03,33.11,13159180.0,33.32,33.4,33.03,33.11,13159180.0
2015-11-20 10:00:00,33.11,33.18,32.88,33.04,6306500.0,33.11,33.18,32.88,33.04,6306500.0
2015-11-20 10:30:00,33.04,33.31,33.03,33.24,4071220.0,33.04,33.31,33.03,33.24,4071220.0
2015-11-20 11:00:00,33.24,33.28,33.18,33.21,3081700.0,33.24,33.28,33.18,33.21,3081700.0
2015-11-20 11:30:00,33.21,33.21,33.08,33.13,3472680.0,33.21,33.21,33.08,33.13,3472680.0
2015-11-20 12:00:00,33.13,33.25,33.11,33.24,2170400.0,33.13,33.25,33.11,33.24,2170400.0
2015-11-20 12:30:00,33.24,33.29,33.2,33.28,2113420.0,33.24,33.29,33.2,33.28,2113420.0
2015-11-20 13:00:00,33.26,33.34,33.26,33.27,3305600.0,33.26,33.34,33.26,33.27,3305600.0
2015-11-20 13:30:00,33.26,33.27,33.18,33.25,1973740.0,33.26,33.27,33.18,33.25,1973740.0
2015-11-20 14:00:00,33.24,33.26,33.21,33.24,1510720.0,33.24,33.26,33.21,33.24,1510720.0
2015-11-20 14:30:00,33.24,33.29,33.23,33.23,2141000.0,33.24,33.29,33.23,33.23,2141000.0
2015-11-20 15:00:00,33.23,33.27,33.19,33.25,3020920.0,33.23,33.27,33.19,33.25,3020920.0
2015-11-20 15:30:00,33.25,33.44,33.24,33.42,10631280.0,33.25,33.44,33.24,33.42,10631280.0
2015-11-23 09:30:00,33.58,33.92,33.51,33.82,13152220.0,33.58,33.92,33.51,33.82,13152220.0
2015-11-23 10:00:00,33.81,33.97,33.71,33.9,6030440.0,33.81,33.97,33.71,33.9,6030440.0
2015-11-23 10:30:00,33.9,34.04,33.89,34.02,4491320.0,33.9,34.04,33.89,34.02,4491320.0
2015-11-23 11:00:00,34.02,34.02,33.93,33.95,3221460.0,34.02,34.02,33.93,33.95,3221460.0
2015-11-23 11:30:00,33.95,34.04,33.93,34.03,3026300.0,33.95,34.04,33.93,34.03,3026300.0
2015-11-23 12:00:00,34.03,34.12,33.99,34.1,4636560.0,34.03,34.12,33.99,34.1,4636560.0
2015-11-23 12:30:00,34.09,34.14,34.05,34.07,3345220.0,34.09,34.14,34.05,34.07,3345220.0
2015-11-23 13:00:00,34.07,34.1,33.95,33.96,3186440.0,34.07,34.1,33.95,33.96,3186440.0
2015-11-23 13:30:00,33.96,34.04,33.81,33.82,4439420.0,33.96,34.04,33.81,33.82,4439420.0
2015-11-23 14:00:00,33.82,33.87,33.59,33.64,6421760.0,33.82,33.87,33.59,33.64,6421760.0
2015-11-23 14:30:00,33.62,33.79,33.59,33.76,3525520.0,33.62,33.79,33.59,33.76,3525520.0
2015-11-23 15:00:00,33.77,33.89,33.72,33.88,3539260.0,33.77,33.89,33.72,33.88,3539260.0
2015-11-23 15:30:00,33.88,33.98,33.85,33.95,6755540.0,33.88,33.98,33.85,33.95,6755540.0
2015-11-24 09:30:00,33.71,33.71,33.53,33.61,11652880.0,33.71,33.71,33.53,33.61,11652880.0
2015-11-24 10:00:00,33.62,33.65,33.21,33.22,9911280.0,33.62,33.65,33.21,33.22,9911280.0
2015-11-24 10:30:00,33.22,33.35,33.06,33.26,8095200.0,33.22,33.35,33.06,33.26,8095200.0
2015-11-24 11:00:00,33.26,33.54,33.19,33.52,6317360.0,33.26,33.54,33.19,33.52,6317360.0
2015-11-24 11:30:00,33.53,33.67,33.48,33.63,5401020.0,33.53,33.67,33.48,33.63,5401020.0
2015-11-24 12:00:00,33.63,33.75,33.43,33.53,4451500.0,33.63,33.75,33.43,33.53,4451500.0
2015-11-24 12:30:00,33.53,33.6,33.51,33.55,1759420.0,33.53,33.6,33.51,33.55,1759420.0
2015-11-24 13:00:00,33.56,33.72,33.55,33.6,3781320.0,33.56,33.72,33.55,33.6,3781320.0
2015-11-24 13:30:00,33.62,33.68,33.61,33.65,2195840.0,33.62,33.68,33.61,33.65,2195840.0
2015-11-24 14:00:00,33.65,33.79,33.54,33.61,4515340.0,33.65,33.79,33.54,33.61,4515340.0
2015-11-24 14:30:00,33.62,33.7,33.6,33.65,1574080.0,33.62,33.7,33.6,33.65,1574080.0
2015-11-24 15:00:00,33.66,33.69,33.57,33.57,2405460.0,33.66,33.69,33.57,33.57,2405460.0
2015-11-24 15:30:00,33.57,33.62,33.52,33.56,5804820.0,33.57,33.62,33.52,33.56,5804820.0
2015-11-25 09:30:00,33.75,33.99,33.72,33.93,13206460.0,33.75,33.99,33.72,33.93,13206460.0
2015-11-25 10:00:00,33.94,33.95,33.81,33.82,4106340.0,33.94,33.95,33.81,33.82,4106340.0
2015-11-25 10:30:00,33.84,33.91,33.65,33.72,4110100.0,33.84,33.91,33.65,33.72,4110100.0
2015-11-25 11:00:00,33.72,33.76,33.56,33.71,3968500.0,33.72,33.76,33.56,33.71,3968500.0
2015-11-25 11:30:00,33.72,33.79,33.65,33.78,1982920.0,33.72,33.79,33.65,33.78,1982920.0
2015-11-25 12:00:00,33.78,33.8,33.71,33.75,1348540.0,33.78,33.8,33.71,33.75,1348540.0
2015-11-25 12:30:00,33.75,33.84,33.74,33.79,1627260.0,33.75,33.84,33.74,33.79,1627260.0
2015-11-25 13:00:00,33.8,33.81,33.7,33.71,1107880.0,33.8,33.81,33.7,33.71,1107880.0
2015-11-25 13:30:00,33.73,33.77,33.72,33.75,812520.0,33.73,33.77,33.72,33.75,812520.0
2015-11-25 14:00:00,33.75,33.78,33.73,33.73,925080.0,33.75,33.78,33.73,33.73,925080.0
2015-11-25 14:30:00,33.73,33.74,33.66,33.71,1324100.0,33.73,33.74,33.66,33.71,1324100.0
2015-11-25 15:00:00,33.71,33.79,33.71,33.78,2457980.0,33.71,33.79,33.71,33.78,2457980.0
2015-11-25 15:30:00,33.78,33.8,33.74,33.78,3621980.0,33.78,33.8,33.74,33.78,3621980.0
2015-11-27 09:30:00,34.04,34.05,33.77,33.78,9807520.0,34.04,34.05,33.77,33.78,9807520.0
2015-11-27 10:00:00,33.78,33.83,33.62,33.74,5048220.0,33.78,33.83,33.62,33.74,5048220.0
2015-11-27 10:30:00,33.74,33.75,33.61,33.66,3754700.0,33.74,33.75,33.61,33.66,3754700.0
2015-11-27 11:00:00,33.66,33.84,33.66,33.79,3229400.0,33.66,33.84,33.66,33.79,3229400.0
2015-11-27 11:30:00,33.79,33.81,33.69,33.72,1763720.0,33.79,33.81,33.69,33.72,1763720.0
2015-11-27 12:00:00,33.73,33.77,33.71,33.71,1700100.0,33.73,33.77,33.71,33.71,1700100.0
2015-11-27 12:30:00,33.71,33.75,33.65,33.65,3622860.0,33.71,33.75,33.65,33.65,3622860.0
2015-11-30 09:30:00,33.8,34.06,33.68,33.75,17076320.0,33.8,34.06,33.68,33.75,17076320.0
2015-11-30 10:00:00,33.75,33.84,33.64,33.73,8338320.0,33.75,33.84,33.64,33.73,8338320.0
2015-11-30 10:30:00,33.72,33.77,33.63,33.7,4506240.0,33.72,33.77,33.63,33.7,4506240.0
2015-11-30 11:00:00,33.7,33.7,33.43,33.45,6174180.0,33.7,33.7,33.43,33.45,6174180.0
2015-11-30 11:30:00,33.45,33.49,33.36,33.36,3650820.0,33.45,33.49,33.36,33.36,3650820.0
2015-11-30 12:00:00,33.36,33.41,33.3,33.36,3359320.0,33.36,33.41,33.3,33.36,3359320.0
2015-11-30 12:30:00,33.37,33.48,33.35,33.45,2955580.0,33.37,33.48,33.35,33.45,2955580.0
2015-11-30 13:00:00,33.43,33.47,33.33,33.45,3740240.0,33.43,33.47,33.33,33.45,3740240.0
2015-11-30 13:30:00,33.45,33.66,33.44,33.63,4124300.0,33.45,33.66,33.44,33.63,4124300.0
2015-11-30 14:00:00,33.63,33.64,33.52,33.59,3091780.0,33.63,33.64,33.52,33.59,3091780.0
2015-11-30 14:30:00,33.58,33.65,33.44,33.44,4305640.0,33.58,33.65,33.44,33.44,4305640.0
2015-11-30 15:00:00,33.44,33.52,33.32,33.32,3886880.0,33.44,33.52,33.32,33.32,3886880.0
2015-11-30 15:30:00,33.32,33.41,33.23,33.24,12798300.0,33.32,33.41,33.23,33.24,12798300.0
2015-12-01 09:30:00,33.69,33.7,33.47,33.62,11414800.0,33.69,33.7,33.47,33.62,11414800.0
2015-12-01 10:00:00,33.6,33.73,33.5,33.55,7277500.0,33.6,33.73,33.5,33.55,7277500.0
2015-12-01 10:30:00,33.56,33.63,33.39,33.52,5456520.0,33.56,33.63,33.39,33.52,5456520.0
2015-12-01 11:00:00,33.54,33.71,33.47,33.67,4061460.0,33.54,33.71,33.47,33.67,4061460.0
2015-12-01 11:30:00,33.68,33.81,33.67,33.78,5716260.0,33.68,33.81,33.67,33.78,5716260.0
2015-12-01 12:00:00,33.77,33.96,33.75,33.93,4216320.0,33.77,33.96,33.75,33.93,4216320.0
2015-12-01 12:30:00,33.93,34.05,33.92,34.0,5508960.0,33.93,34.05,33.92,34.0,5508960.0
2015-12-01 13:00:00,33.99,34.01,33.92,33.95,2947380.0,33.99,34.01,33.92,33.95,2947380.0
2015-12-01 13:30:00,33.94,33.95,33.85,33.88,4435660.0,33.94,33.95,33.85,33.88,4435660.0
2015-12-01 14:00:00,33.88,34.01,33.86,33.99,4296060.0,33.88,34.01,33.86,33.99,4296060.0
2015-12-01 14:30:00,34.0,34.02,33.93,33.96,4231720.0,34.0,34.02,33.93,33.96,4231720.0
2015-12-01 15:00:00,33.97,33.99,33.89,33.96,3488600.0,33.97,33.99,33.89,33.96,3488600.0
2015-12-01 15:30:00,33.96,33.98,33.91,33.95,6124440.0,33.96,33.98,33.91,33.95,6124440.0
2015-12-02 09:30:00,34.05,34.24,33.86,34.2,11628040.0,34.05,34.24,33.86,34.2,11628040.0
2015-12-02 10:00:00,34.19,34.23,34.03,34.2,5860280.0,34.19,34.23,34.03,34.2,5860280.0
2015-12-02 10:30:00,34.2,34.24,34.07,34.08,4248180.0,34.2,34.24,34.07,34.08,4248180.0
2015-12-02 11:00:00,34.08,34.1,33.86,33.99,5003780.0,34.08,34.1,33.86,33.99,5003780.0
2015-12-02 11:30:00,33.99,34.15,33.97,34.11,3283580.0,33.99,34.15,33.97,34.11,3283580.0
2015-12-02 12:00:00,34.1,34.2,34.03,34.1,4044980.0,34.1,34.2,34.03,34.1,4044980.0
2015-12-02 12:30:00,34.1,34.14,34.04,34.12,3389240.0,34.1,34.14,34.04,34.12,3389240.0
2015-12-02 13:00:00,34.11,34.14,34.04,34.11,2901100.0,34.11,34.14,34.04,34.11,2901100.0
2015-12-02 13:30:00,34.12,34.15,33.98,34.0,3322160.0,34.12,34.15,33.98,34.0,3322160.0
2015-12-02 14:00:00,34.0,34.0,33.81,33.93,5064580.0,34.0,34.0,33.81,33.93,5064580.0
2015-12-02 14:30:00,33.9,33.92,33.71,33.73,3353300.0,33.9,33.92,33.71,33.73,3353300.0
2015-12-02 15:00:00,33.74,33.9,33.71,33.86,3598680.0,33.74,33.9,33.71,33.86,3598680.0
2015-12-02 15:30:00,33.85,33.9,33.73,33.82,6152020.0,33.85,33.9,33.73,33.82,6152020.0
2015-12-03 09:30:00,33.97,34.05,33.76,33.91,8280160.0,33.97,34.05,33.76,33.91,8280160.0
2015-12-03 10:00:00,33.93,34.0,33.81,33.92,4950060.0,33.93,34.0,33.81,33.92,4950060.0
2015-12-03 10:30:00,33.89,33.98,33.82,33.91,2818860.0,33.89,33.98,33.82,33.91,2818860.0
2015-12-03 11:00:00,33.91,34.14,33.9,34.07,5683900.0,33.91,34.14,33.9,34.07,5683900.0
2015-12-03 11:30:00,34.05,34.05,33.89,33.98,2592480.0,34.05,34.05,33.89,33.98,2592480.0
2015-12-03 12:00:00,33.98,33.99,33.52,33.62,5673460.0,33.98,33.99,33.52,33.62,5673460.0
2015-12-03 12:30:00,33.62,33.69,33.55,33.58,3535680.0,33.62,33.69,33.55,33.58,3535680.0
2015-12-03 13:00:00,33.57,33.59,33.4,33.54,6054660.0,33.57,33.59,33.4,33.54,6054660.0
2015-12-03 13:30:00,33.52,33.53,33.34,33.38,4349780.0,33.52,33.53,33.34,33.38,4349780.0
2015-12-03 14:00:00,33.4,33.49,33.33,33.39,4433000.0,33.4,33.49,33.33,33.39,4433000.0
2015-12-03 14:30:00,33.38,33.38,33.2,33.32,5996040.0,33.38,33.38,33.2,33.32,5996040.0
2015-12-03 15:00:00,33.32,33.35,33.13,33.2,6840700.0,33.32,33.35,33.13,33.2,6840700.0
2015-12-03 15:30:00,33.19,33.39,33.07,33.33,10009560.0,33.19,33.39,33.07,33.33,10009560.0
2015-12-04 09:30:00,33.41,33.47,33.07,33.23,11789860.0,33.41,33.47,33.07,33.23,11789860.0
2015-12-04 10:00:00,33.22,33.37,33.17,33.18,6045860.0,33.22,33.37,33.17,33.18,6045860.0
2015-12-04 10:30:00,33.19,33.69,33.13,33.66,8752400.0,33.19,33.69,33.13,33.66,8752400.0
2015-12-04 11:00:00,33.67,33.74,33.52,33.53,6643000.0,33.67,33.74,33.52,33.53,6643000.0
2015-12-04 11:30:00,33.53,33.57,33.46,33.5,3768240.0,33.53,33.57,33.46,33.5,3768240.0
2015-12-04 12:00:00,33.5,33.63,33.48,33.53,3101560.0,33.5,33.63,33.48,33.53,3101560.0
2015-12-04 12:30:00,33.55,33.69,33.55,33.68,3177960.0,33.55,33.69,33.55,33.68,3177960.0
2015-12-04 13:00:00,33.69,33.72,33.59,33.65,3012740.0,33.69,33.72,33.59,33.65,3012740.0
2015-12-04 13:30:00,33.65,33.71,33.6,33.67,2617300.0,33.65,33.71,33.6,33.67,2617300.0
2015-12-04 14:00:00,33.69,33.7,33.54,33.57,2789920.0,33.69,33.7,33.54,33.57,2789920.0
2015-12-04 14:30:00,33.58,33.66,33.56,33.64,2699980.0,33.58,33.66,33.56,33.64,2699980.0
2015-12-04 15:00:00,33.64,33.65,33.56,33.6,2925540.0,33.64,33.65,33.56,33.6,2925540.0
2015-12-04 15:30:00,33.61,33.65,33.57,33.63,7690500.0,33.61,33.65,33.57,33.63,7690500.0
2015-12-07 09:30:00,33.74,33.77,33.38,33.42,9143220.0,33.74,33.77,33.38,33.42,9143220.0
2015-12-07 10:00:00,33.41,33.46,33.23,33.25,6631120.0,33.41,33.46,33.23,33.25,6631120.0
2015-12-07 10:30:00,33.26,33.37,33.16,33.23,5300900.0,33.26,33.37,33.16,33.23,5300900.0
2015-12-07 11:00:00,33.24,33.26,33.03,33.03,4089560.0,33.24,33.26,33.03,33.03,4089560.0
2015-12-07 11:30:00,33.04,33.33,33.02,33.28,3753060.0,33.04,33.33,33.02,33.28,3753060.0
2015-12-07 12:00:00,33.29,33.34,33.24,33.28,2336240.0,33.29,33.34,33.24,33.28,2336240.0
2015-12-07 12:30:00,33.28,33.28,33.12,33.12,2091720.0,33.28,33.28,33.12,33.12,2091720.0
2015-12-07 13:00:00,33.12,33.37,33.1,33.36,3819980.0,33.12,33.37,33.1,33.36,3819980.0
2015-12-07 13:30:00,33.35,33.39,33.27,33.36,2754500.0,33.35,33.39,33.27,33.36,2754500.0
2015-12-07 14:00:00,33.37,33.5,33.35,33.37,3951820.0,33.37,33.5,33.35,33.37,3951820.0
2015-12-07 14:30:00,33.39,33.46,33.21,33.24,2647040.0,33.39,33.46,33.21,33.24,2647040.0
2015-12-07 15:00:00,33.24,33.33,33.21,33.3,2615400.0,33.24,33.33,33.21,33.3,2615400.0
2015-12-07 15:30:00,33.3,33.5,33.28,33.49,6742200.0,33.3,33.5,33.28,33.49,6742200.0
2015-12-08 09:30:00,33.16,33.3,32.99,33.14,9751100.0,33.16,33.3,32.99,33.14,9751100.0
2015-12-08 10:00:00,33.13,33.35,33.11,33.31,3663060.0,33.13,33.35,33.11,33.31,3663060.0
2015-12-08 10:30:00,33.29,33.56,33.25,33.55,5151040.0,33.29,33.56,33.25,33.55,5151040.0
2015-12-08 11:00:00,33.55,33.73,33.55,33.56,5068560.0,33.55,33.73,33.55,33.56,5068560.0
2015-12-08 11:30:00,33.55,33.7,33.51,33.69,3464040.0,33.55,33.7,33.51,33.69,3464040.0
2015-12-08 12:00:00,33.68,33.71,33.57,33.63,2775560.0,33.68,33.71,33.57,33.63,2775560.0
2015-12-08 12:30:00,33.63,33.76,33.61,33.75,2230560.0,33.63,33.76,33.61,33.75,2230560.0
2015-12-08 13:00:00,33.75,33.75,33.61,33.68,1739440.0,33.75,33.75,33.61,33.68,1739440.0
2015-12-08 13:30:00,33.69,33.77,33.67,33.75,1521820.0,33.69,33.77,33.67,33.75,1521820.0
2015-12-08 14:00:00,33.74,33.92,33.74,33.84,3899680.0,33.74,33.92,33.74,33.84,3899680.0
2015-12-08 14:30:00,33.83,33.99,33.83,33.93,4568960.0,33.83,33.99,33.83,33.93,4568960.0
2015-12-08 15:00:00,33.93,34.0,33.85,33.88,4276920.0,33.93,34.0,33.85,33.88,4276920.0
2015-12-08 15:30:00,33.85,33.93,33.82,33.86,5453120.0,33.85,33.93,33.82,33.86,5453120.0
2015-12-09 09:30:00,33.9,33.95,33.63,33.77,9363880.0,33.9,33.95,33.63,33.77,9363880.0
2015-12-09 10:00:00,33.77,33.87,33.72,33.75,3405220.0,33.77,33.87,33.72,33.75,3405220.0
2015-12-09 10:30:00,33.78,33.83,33.69,33.75,2610980.0,33.78,33.83,33.69,33.75,2610980.0
2015-12-09 11:00:00,33.76,33.76,33.55,33.58,3166220.0,33.76,33.76,33.55,33.58,3166220.0
2015-12-09 11:30:00,33.58,33.63,33.33,33.34,4616240.0,33.58,33.63,33.33,33.34,4616240.0
2015-12-09 12:00:00,33.33,33.55,33.27,33.3,5411160.0,33.33,33.55,33.27,33.3,5411160.0
2015-12-09 12:30:00,33.29,33.3,33.1,33.11,6756760.0,33.29,33.3,33.1,33.11,6756760.0
2015-12-09 13:00:00,33.12,33.2,32.87,32.89,8081140.0,33.12,33.2,32.87,32.89,8081140.0
2015-12-09 13:30:00,32.9,33.22,32.78,33.15,7839980.0,32.9,33.22,32.78,33.15,7839980.0
2015-12-09 14:00:00,33.15,33.17,32.95,32.98,4879860.0,33.15,33.17,32.95,32.98,4879860.0
2015-12-09 14:30:00,32.97,33.2,32.9,33.14,5105660.0,32.97,33.2,32.9,33.14,5105660.0
2015-12-09 15:00:00,33.13,33.3,33.11,33.25,5593280.0,33.13,33.3,33.11,33.25,5593280.0
2015-12-09 15:30:00,33.25,33.29,33.12,33.24,9774180.0,33.25,33.29,33.12,33.24,9774180.0
2015-12-10 09:30:00,33.28,33.36,33.02,33.06,9384720.0,33.28,33.36,33.02,33.06,9384720.0
2015-12-10 10:00:00,33.09,33.3,32.98,33.23,5797840.0,33.09,33.3,32.98,33.23,5797840.0
2015-12-10 10:30:00,33.23,33.43,33.17,33.19,4895220.0,33.23,33.43,33.17,33.19,4895220.0
2015-12-10 11:00:00,33.18,33.24,33.15,33.19,2623040.0,33.18,33.24,33.15,33.19,2623040.0
2015-12-10 11:30:00,33.19,33.2,33.11,33.19,1718980.0,33.19,33.2,33.11,33.19,1718980.0
2015-12-10 12:00:00,33.18,33.19,33.04,33.17,2411760.0,33.18,33.19,33.04,33.17,2411760.0
2015-12-10 12:30:00,33.17,33.24,33.11,33.21,2374920.0,33.17,33.24,33.11,33.21,2374920.0
2015-12-10 13:00:00,33.22,33.24,33.17,33.2,2894420.0,33.22,33.24,33.17,33.2,2894420.0
2015-12-10 13:30:00,33.2,33.24,33.17,33.18,1868640.0,33.2,33.24,33.17,33.18,1868640.0
2015-12-10 14:00:00,33.19,33.26,33.15,33.24,3199420.0,33.19,33.26,33.15,33.24,3199420.0
2015-12-10 14:30:00,33.25,33.31,33.21,33.24,4579140.0,33.25,33.31,33.21,33.24,4579140.0
2015-12-10 15:00:00,33.23,33.25,33.03,33.09,3880400.0,33.23,33.25,33.03,33.09,3880400.0
2015-12-10 15:30:00,33.09,33.13,33.03,33.11,5003220.0,33.09,33.13,33.03,33.11,5003220.0
2015-12-11 09:30:00,32.56,32.89,32.54,32.58,13155080.0,32.56,32.89,32.54,32.58,13155080.0
2015-12-11 10:00:00,32.59,32.79,32.56,32.73,4864580.0,32.59,32.79,32.56,32.73,4864580.0
2015-12-11 10:30:00,32.74,32.74,32.53,32.55,4466700.0,32.74,32.74,32.53,32.55,4466700.0
2015-12-11 11:00:00,32.55,32.66,32.48,32.51,5523400.0,32.55,32.66,32.48,32.51,5523400.0
2015-12-11 11:30:00,32.5,32.51,32.26,32.26,7386580.0,32.5,32.51,32.26,32.26,7386580.0
2015-12-11 12:00:00,32.26,32.29,32.14,32.26,5815060.0,32.26,32.29,32.14,32.26,5815060.0
2015-12-11 12:30:00,32.26,32.35,32.2,32.26,4032760.0,32.26,32.35,32.2,32.26,4032760.0
2015-12-11 13:00:00,32.28,32.41,32.26,32.28,3149580.0,32.28,32.41,32.26,32.28,3149580.0
2015-12-11 13:30:00,32.27,32.31,32.2,32.29,3195860.0,32.27,32.31,32.2,32.29,3195860.0
2015-12-11 14:00:00,32.29,32.39,32.24,32.34,2981460.0,32.29,32.39,32.24,32.34,2981460.0
2015-12-11 14:30:00,32.36,32.39,32.29,32.32,2616040.0,32.36,32.39,32.29,32.32,2616040.0
2015-12-11 15:00:00,32.33,32.36,32.03,32.05,6755740.0,32.33,32.36,32.03,32.05,6755740.0
2015-12-11 15:30:00,32.04,32.09,31.98,32.0,12632400.0,32.04,32.09,31.98,32.0,12632400.0
2015-12-14 09:30:00,32.09,32.43,31.98,32.2,9522240.0,32.09,32.43,31.98,32.2,9522240.0
2015-12-14 10:00:00,32.22,32.52,32.18,32.21,6378380.0,32.22,32.52,32.18,32.21,6378380.0
2015-12-14 10:30:00,32.22,32.42,32.16,32.37,4214360.0,32.22,32.42,32.16,32.37,4214360.0
2015-12-14 11:00:00,32.37,32.39,32.08,32.13,2901260.0,32.37,32.39,32.08,32.13,2901260.0
2015-12-14 11:30:00,32.11,32.15,31.76,32.15,5189920.0,32.11,32.15,31.76,32.15,5189920.0
2015-12-14 12:00:00,32.14,32.45,32.11,32.39,3843760.0,32.14,32.45,32.11,32.39,3843760.0
2015-12-14 12:30:00,32.4,32.46,32.2,32.45,2734880.0,32.4,32.46,32.2,32.45,2734880.0
2015-12-14 13:00:00,32.44,32.47,32.28,32.31,2200760.0,32.44,32.47,32.28,32.31,2200760.0
2015-12-14 13:30:00,32.3,32.4,32.26,32.4,1502780.0,32.3,32.4,32.26,32.4,1502780.0
2015-12-14 14:00:00,32.39,32.5,32.31,32.39,2553380.0,32.39,32.5,32.31,32.39,2553380.0
2015-12-14 14:30:00,32.4,32.74,32.35,32.59,3935000.0,32.4,32.74,32.35,32.59,3935000.0
2015-12-14 15:00:00,32.6,32.77,32.58,32.75,4725180.0,32.6,32.77,32.58,32.75,4725180.0
2015-12-14 15:30:00,32.75,32.93,32.68,32.89,9667640.0,32.75,32.93,32.68,32.89,9667640.0
2015-12-15 09:30:00,33.29,33.58,33.15,33.47,18073120.0,33.29,33.58,33.15,33.47,18073120.0
2015-12-15 10:00:00,33.48,33.54,33.36,33.5,6449820.0,33.48,33.54,33.36,33.5,6449820.0
2015-12-15 10:30:00,33.5,33.55,33.4,33.45,4063740.0,33.5,33.55,33.4,33.45,4063740.0
2015-12-15 11:00:00,33.46,33.47,33.32,33.44,3140180.0,33.46,33.47,33.32,33.44,3140180.0
2015-12-15 11:30:00,33.44,33.44,33.15,33.25,4059400.0,33.44,33.44,33.15,33.25,4059400.0
2015-12-15 12:00:00,33.24,33.44,33.22,33.42,3152520.0,33.24,33.44,33.22,33.42,3152520.0
2015-12-15 12:30:00,33.41,33.5,33.37,33.43,3290440.0,33.41,33.5,33.37,33.43,3290440.0
2015-12-15 13:00:00,33.43,33.44,33.34,33.35,2742060.0,33.43,33.44,33.34,33.35,2742060.0
2015-12-15 13:30:00,33.34,33.43,33.27,33.39,2385280.0,33.34,33.43,33.27,33.39,2385280.0
2015-12-15 14:00:00,33.39,33.39,33.3,33.3,2055420.0,33.39,33.39,33.3,33.3,2055420.0
2015-12-15 14:30:00,33.3,33.37,33.21,33.23,2195540.0,33.3,33.37,33.21,33.23,2195540.0
2015-12-15 15:00:00,33.23,33.25,32.87,33.02,5924520.0,33.23,33.25,32.87,33.02,5924520.0
2015-12-15 15:30:00,33.02,33.06,32.93,32.93,7387280.0,33.02,33.06,32.93,32.93,7387280.0
2015-12-16 09:30:00,33.18,33.28,33.01,33.06,5751580.0,33.18,33.28,33.01,33.06,5751580.0
2015-12-16 10:00:00,33.06,33.15,32.97,33.14,3706840.0,33.06,33.15,32.97,33.14,3706840.0
2015-12-16 10:30:00,33.14,33.23,33.08,33.2,3131980.0,33.14,33.23,33.08,33.2,3131980.0
2015-12-16 11:00:00,33.2,33.24,33.15,33.19,2133280.0,33.2,33.24,33.15,33.19,2133280.0
2015-12-16 11:30:00,33.18,33.27,33.17,33.24,2719940.0,33.18,33.27,33.17,33.24,2719940.0
2015-12-16 12:00:00,33.24,33.27,33.21,33.23,1774540.0,33.24,33.27,33.21,33.23,1774540.0
2015-12-16 12:30:00,33.25,33.31,33.17,33.17,1975460.0,33.25,33.31,33.17,33.17,1975460.0
2015-12-16 13:00:00,33.18,33.2,33.15,33.2,1223820.0,33.18,33.2,33.15,33.2,1223820.0
2015-12-16 13:30:00,33.2,33.3,33.11,33.27,1620400.0,33.2,33.3,33.11,33.27,1620400.0
2015-12-16 14:00:00,33.26,33.52,33.01,33.29,7901560.0,33.26,33.52,33.01,33.29,7901560.0
2015-12-16 14:30:00,33.26,33.8,33.15,33.79,8564720.0,33.26,33.8,33.15,33.79,8564720.0
2015-12-16 15:00:00,33.79,33.83,33.58,33.82,7225600.0,33.79,33.83,33.58,33.82,7225600.0
2015-12-16 15:30:00,33.82,33.87,33.73,33.79,7761840.0,33.82,33.87,33.73,33.79,7761840.0
2015-12-17 09:30:00,34.0,34.13,33.86,33.95,9898820.0,34.0,34.13,33.86,33.95,9898820.0
2015-12-17 10:00:00,33.95,34.01,33.78,33.89,4996740.0,33.95,34.01,33.78,33.89,4996740.0
2015-12-17 10:30:00,33.92,33.96,33.54,33.78,6087120.0,33.92,33.96,33.54,33.78,6087120.0
2015-12-17 11:00:00,33.77,33.85,33.65,33.83,3773040.0,33.77,33.85,33.65,33.83,3773040.0
2015-12-17 11:30:00,33.81,33.93,33.76,33.85,4074620.0,33.81,33.93,33.76,33.85,4074620.0
2015-12-17 12:00:00,33.88,33.91,33.77,33.82,1652180.0,33.88,33.91,33.77,33.82,1652180.0
2015-12-17 12:30:00,33.83,33.84,33.64,33.72,2290340.0,33.83,33.84,33.64,33.72,2290340.0
2015-12-17 13:00:00,33.72,33.79,33.63,33.69,3775660.0,33.72,33.79,33.63,33.69,3775660.0
2015-12-17 13:30:00,33.69,33.84,33.67,33.79,1768460.0,33.69,33.84,33.67,33.79,1768460.0
2015-12-17 14:00:00,33.8,33.83,33.69,33.75,1291480.0,33.8,33.83,33.69,33.75,1291480.0
2015-12-17 14:30:00,33.74,33.79,33.65,33.69,1836160.0,33.74,33.79,33.65,33.69,1836160.0
2015-12-17 15:00:00,33.71,33.73,33.58,33.67,2845680.0,33.71,33.73,33.58,33.67,2845680.0
2015-12-17 15:30:00,33.67,33.77,33.54,33.54,5955320.0,33.67,33.77,33.54,33.54,5955320.0
2015-12-18 09:30:00,33.43,33.84,33.4,33.72,23527740.0,33.43,33.84,33.4,33.72,23527740.0
2015-12-18 10:00:00,33.73,33.73,33.5,33.55,5971280.0,33.73,33.73,33.5,33.55,5971280.0
2015-12-18 10:30:00,33.54,33.58,33.26,33.48,14500580.0,33.54,33.58,33.26,33.48,14500580.0
2015-12-18 11:00:00,33.47,33.62,33.41,33.48,3334760.0,33.47,33.62,33.41,33.48,3334760.0
2015-12-18 11:30:00,33.47,33.56,33.36,33.38,2961360.0,33.47,33.56,33.36,33.38,2961360.0
2015-12-18 12:00:00,33.37,33.42,33.29,33.34,3295180.0,33.37,33.42,33.29,33.34,3295180.0
2015-12-18 12:30:00,33.34,33.39,33.26,33.27,3999620.0,33.34,33.39,33.26,33.27,3999620.0
2015-12-18 13:00:00,33.28,33.38,33.27,33.33,2748880.0,33.28,33.38,33.27,33.33,2748880.0
2015-12-18 13:30:00,33.33,33.44,33.29,33.4,2115200.0,33.33,33.44,33.29,33.4,2115200.0
2015-12-18 14:00:00,33.41,33.49,33.35,33.48,3162860.0,33.41,33.49,33.35,33.48,3162860.0
2015-12-18 14:30:00,33.48,33.49,33.35,33.35,3034300.0,33.48,33.49,33.35,33.35,3034300.0
2015-12-18 15:00:00,33.37,33.45,33.29,33.33,4547620.0,33.37,33.45,33.29,33.33,4547620.0
2015-12-18 15:30:00,33.34,33.44,33.21,33.21,10131320.0,33.34,33.44,33.21,33.21,10131320.0
2015-12-21 09:30:00,33.43,33.44,33.23,33.25,7546920.0,33.43,33.44,33.23,33.25,7546920.0
2015-12-21 10:00:00,33.27,33.49,33.21,33.36,5266360.0,33.27,33.49,33.21,33.36,5266360.0
2015-12-21 10:30:00,33.37,33.47,33.29,33.35,2617900.0,33.37,33.47,33.29,33.35,2617900.0
2015-12-21 11:00:00,33.33,33.35,33.14,33.19,3399360.0,33.33,33.35,33.14,33.19,3399360.0
2015-12-21 11:30:00,33.2,33.21,33.08,33.19,4647540.0,33.2,33.21,33.08,33.19,4647540.0
2015-12-21 12:00:00,33.18,33.24,33.08,33.13,2604360.0,33.18,33.24,33.08,33.13,2604360.0
2015-12-21 12:30:00,33.13,33.21,33.1,33.19,2190800.0,33.13,33.21,33.1,33.19,2190800.0
2015-12-21 13:00:00,33.19,33.24,33.19,33.21,1620260.0,33.19,33.24,33.19,33.21,1620260.0
2015-12-21 13:30:00,33.2,33.24,33.16,33.19,1430860.0,33.2,33.24,33.16,33.19,1430860.0
2015-12-21 14:00:00,33.19,33.2,33.11,33.13,1100100.0,33.19,33.2,33.11,33.13,1100100.0
2015-12-21 14:30:00,33.12,33.14,32.97,33.02,3016960.0,33.12,33.14,32.97,33.02,3016960.0
2015-12-21 15:00:00,33.01,33.1,32.95,32.97,3033260.0,33.01,33.1,32.95,32.97,3033260.0
2015-12-21 15:30:00,32.97,33.23,32.96,33.23,6166700.0,32.97,33.23,32.96,33.23,6166700.0
2015-12-22 09:30:00,33.34,33.42,33.26,33.28,4085680.0,33.34,33.42,33.26,33.28,4085680.0
2015-12-22 10:00:00,33.28,33.38,33.2,33.38,2782540.0,33.28,33.38,33.2,33.38,2782540.0
2015-12-22 10:30:00,33.38,33.38,33.27,33.28,2614160.0,33.38,33.38,33.27,33.28,2614160.0
2015-12-22 11:00:00,33.27,33.35,33.18,33.21,1992340.0,33.27,33.35,33.18,33.21,1992340.0
2015-12-22 11:30:00,33.22,33.29,33.13,33.16,1545320.0,33.22,33.29,33.13,33.16,1545320.0
2015-12-22 12:00:00,33.16,33.17,32.96,33.06,2641460.0,33.16,33.17,32.96,33.06,2641460.0
2015-12-22 12:30:00,33.06,33.11,33.0,33.11,2549020.0,33.06,33.11,33.0,33.11,2549020.0
2015-12-22 13:00:00,33.11,33.13,32.98,33.03,2060640.0,33.11,33.13,32.98,33.03,2060640.0
2015-12-22 13:30:00,33.02,33.11,33.01,33.07,2412720.0,33.02,33.11,33.01,33.07,2412720.0
2015-12-22 14:00:00,33.08,33.16,33.04,33.11,2104240.0,33.08,33.16,33.04,33.11,2104240.0
2015-12-22 14:30:00,33.12,33.2,33.1,33.14,2137360.0,33.12,33.2,33.1,33.14,2137360.0
2015-12-22 15:00:00,33.14,33.21,33.09,33.16,2428400.0,33.14,33.21,33.09,33.16,2428400.0
2015-12-22 15:30:00,33.16,33.2,33.09,33.16,5747200.0,33.16,33.2,33.09,33.16,5747200.0
2015-12-23 09:30:00,33.33,33.33,33.16,33.23,4453280.0,33.33,33.33,33.16,33.23,4453280.0
2015-12-23 10:00:00,33.23,33.29,33.08,33.1,3665400.0,33.23,33.29,33.08,33.1,3665400.0
2015-12-23 10:30:00,33.11,33.16,33.01,33.04,4603240.0,33.11,33.16,33.01,33.04,4603240.0
2015-12-23 11:00:00,33.03,33.05,32.83,32.9,4475680.0,33.03,33.05,32.83,32.9,4475680.0
2015-12-23 11:30:00,32.9,33.07,32.88,32.98,1813040.0,32.9,33.07,32.88,32.98,1813040.0
2015-12-23 12:00:00,32.98,33.04,32.9,32.95,3042820.0,32.98,33.04,32.9,32.95,3042820.0
2015-12-23 12:30:00,32.96,32.96,32.87,32.89,1574180.0,32.96,32.96,32.87,32.89,1574180.0
2015-12-23 13:00:00,32.89,33.05,32.88,33.02,1353940.0,32.89,33.05,32.88,33.02,1353940.0
2015-12-23 13:30:00,33.02,33.11,32.98,33.1,2755800.0,33.02,33.11,32.98,33.1,2755800.0
2015-12-23 14:00:00,33.09,33.17,33.09,33.15,3663060.0,33.09,33.17,33.09,33.15,3663060.0
2015-12-23 14:30:00,33.15,33.23,33.15,33.22,2538860.0,33.15,33.23,33.15,33.22,2538860.0
2015-12-23 15:00:00,33.22,33.24,33.15,33.17,2040400.0,33.22,33.24,33.15,33.17,2040400.0
2015-12-23 15:30:00,33.17,33.19,33.09,33.19,3990200.0,33.17,33.19,33.09,33.19,3990200.0
2015-12-24 09:30:00,33.17,33.17,33.03,33.07,2783640.0,33.17,33.17,33.03,33.07,2783640.0
2015-12-24 10:00:00,33.08,33.15,33.05,33.12,2619720.0,33.08,33.15,33.05,33.12,2619720.0
2015-12-24 10:30:00,33.12,33.12,33.05,33.09,1071720.0,33.12,33.12,33.05,33.09,1071720.0
2015-12-24 11:00:00,33.08,33.18,33.07,33.15,2432120.0,33.08,33.18,33.07,33.15,2432120.0
2015-12-24 11:30:00,33.16,33.23,33.11,33.2,2432480.0,33.16,33.23,33.11,33.2,2432480.0
2015-12-24 12:00:00,33.22,33.22,33.18,33.2,1151200.0,33.22,33.22,33.18,33.2,1151200.0
2015-12-24 12:30:00,33.2,33.22,33.13,33.14,2734480.0,33.2,33.22,33.13,33.14,2734480.0
2015-12-28 09:30:00,33.28,33.62,33.27,33.54,11518020.0,33.28,33.62,33.27,33.54,11518020.0
2015-12-28 10:00:00,33.54,33.58,33.45,33.54,5050780.0,33.54,33.58,33.45,33.54,5050780.0
2015-12-28 10:30:00,33.54,33.55,33.36,33.38,3370840.0,33.54,33.55,33.36,33.38,3370840.0
2015-12-28 11:00:00,33.37,33.44,33.3,33.32,2391120.0,33.37,33.44,33.3,33.32,2391120.0
2015-12-28 11:30:00,33.33,33.46,33.31,33.4,1790040.0,33.33,33.46,33.31,33.4,1790040.0
2015-12-28 12:00:00,33.39,33.44,33.35,33.38,960300.0,33.39,33.44,33.35,33.38,960300.0
2015-12-28 12:30:00,33.39,33.46,33.36,33.41,1948340.0,33.39,33.46,33.36,33.41,1948340.0
2015-12-28 13:00:00,33.42,33.53,33.39,33.51,3032440.0,33.42,33.53,33.39,33.51,3032440.0
2015-12-28 13:30:00,33.51,33.65,33.5,33.62,3788860.0,33.51,33.65,33.5,33.62,3788860.0
2015-12-28 14:00:00,33.62,33.72,33.59,33.7,2824700.0,33.62,33.72,33.59,33.7,2824700.0
2015-12-28 14:30:00,33.71,33.72,33.62,33.65,2241020.0,33.71,33.72,33.62,33.65,2241020.0
2015-12-28 15:00:00,33.65,33.7,33.6,33.69,2166520.0,33.65,33.7,33.6,33.69,2166520.0
2015-12-28 15:30:00,33.69,33.77,33.65,33.76,6674660.0,33.69,33.77,33.65,33.76,6674660.0
2015-12-29 09:30:00,33.9,34.3,33.89,34.3,15684900.0,33.9,34.3,33.89,34.3,15684900.0
2015-12-29 10:00:00,34.3,34.49,34.28,34.34,11381880.0,34.3,34.49,34.28,34.34,11381880.0
2015-12-29 10:30:00,34.36,34.38,34.24,34.37,6293660.0,34.36,34.38,34.24,34.37,6293660.0
2015-12-29 11:00:00,34.38,34.6,34.37,34.54,7566340.0,34.38,34.6,34.37,34.54,7566340.0
2015-12-29 11:30:00,34.53,34.64,34.48,34.63,7223260.0,34.53,34.64,34.48,34.63,7223260.0
2015-12-29 12:00:00,34.63,34.74,34.57,34.6,6194000.0,34.63,34.74,34.57,34.6,6194000.0
2015-12-29 12:30:00,34.6,34.69,34.56,34.6,4348840.0,34.6,34.69,34.56,34.6,4348840.0
2015-12-29 13:00:00,34.6,34.67,34.57,34.65,3903460.0,34.6,34.67,34.57,34.65,3903460.0
2015-12-29 13:30:00,34.66,34.72,34.61,34.7,2747260.0,34.66,34.72,34.61,34.7,2747260.0
2015-12-29 14:00:00,34.7,34.75,34.64,34.72,3679060.0,34.7,34.75,34.64,34.72,3679060.0
2015-12-29 14:30:00,34.72,34.79,34.65,34.79,4612340.0,34.72,34.79,34.65,34.79,4612340.0
2015-12-29 15:00:00,34.78,34.82,34.69,34.76,5252760.0,34.78,34.82,34.69,34.76,5252760.0
2015-12-29 15:30:00,34.76,34.77,34.66,34.7,8607180.0,34.76,34.77,34.66,34.7,8607180.0
2015-12-30 09:30:00,34.59,34.65,34.32,34.36,9919320.0,34.59,34.65,34.32,34.36,9919320.0
2015-12-30 10:00:00,34.37,34.62,34.36,34.47,4968380.0,34.37,34.62,34.36,34.47,4968380.0
2015-12-30 10:30:00,34.47,34.61,34.45,34.52,2763940.0,34.47,34.61,34.45,34.52,2763940.0
2015-12-30 11:00:00,34.53,34.58,34.48,34.53,2152040.0,34.53,34.58,34.48,34.53,2152040.0
2015-12-30 11:30:00,34.52,34.6,34.51,34.59,2410620.0,34.52,34.6,34.51,34.59,2410620.0
2015-12-30 12:00:00,34.6,34.72,34.59,34.72,2791920.0,34.6,34.72,34.59,34.72,2791920.0
2015-12-30 12:30:00,34.71,34.72,34.64,34.65,2831100.0,34.71,34.72,34.64,34.65,2831100.0
2015-12-30 13:00:00,34.66,34.69,34.63,34.68,1532000.0,34.66,34.69,34.63,34.68,1532000.0
2015-12-30 13:30:00,34.67,34.77,34.67,34.71,2770540.0,34.67,34.77,34.67,34.71,2770540.0
2015-12-30 14:00:00,34.7,34.75,34.61,34.65,3324680.0,34.7,34.75,34.61,34.65,3324680.0
2015-12-30 14:30:00,34.65,34.68,34.63,34.64,4814600.0,34.65,34.68,34.63,34.64,4814600.0
2015-12-30 15:00:00,34.65,34.69,34.57,34.58,5643940.0,34.65,34.69,34.57,34.58,5643940.0
2015-12-30 15:30:00,34.57,34.58,34.43,34.46,6473960.0,34.57,34.58,34.43,34.46,6473960.0
2015-12-31 09:30:00,34.3,34.39,34.15,34.32,6903980.0,34.3,34.39,34.15,34.32,6903980.0
2015-12-31 10:00:00,34.31,34.35,34.21,34.23,3165060.0,34.31,34.35,34.21,34.23,3165060.0
2015-12-31 10:30:00,34.26,34.26,34.13,34.18,2955720.0,34.26,34.26,34.13,34.18,2955720.0
2015-12-31 11:00:00,34.17,34.31,34.16,34.24,2590020.0,34.17,34.31,34.16,34.24,2590020.0
2015-12-31 11:30:00,34.23,34.33,34.21,34.32,1723640.0,34.23,34.33,34.21,34.32,1723640.0
2015-12-31 12:00:00,34.32,34.32,34.25,34.28,1928780.0,34.32,34.32,34.25,34.28,1928780.0
2015-12-31 12:30:00,34.28,34.3,34.24,34.26,1858420.0,34.28,34.3,34.24,34.26,1858420.0
2015-12-31 13:00:00,34.25,34.26,34.03,34.12,5370580.0,34.25,34.26,34.03,34.12,5370580.0
2015-12-31 13:30:00,34.12,34.14,34.04,34.13,3530720.0,34.12,34.14,34.04,34.13,3530720.0
2015-12-31 14:00:00,34.14,34.14,33.95,33.98,4367460.0,34.14,34.14,33.95,33.98,4367460.0
2015-12-31 14:30:00,33.97,34.01,33.92,33.98,4663180.0,33.97,34.01,33.92,33.98,4663180.0
2015-12-31 15:00:00,33.96,33.97,33.81,33.83,5479560.0,33.96,33.97,33.81,33.83,5479560.0
2015-12-31 15:30:00,33.83,33.94,33.8,33.82,9291440.0,33.83,33.94,33.8,33.82,9291440.0
2016-01-04 09:30:00,32.81,32.89,32.4,32.45,20867340.0,32.81,32.89,32.4,32.45,20867340.0
2016-01-04 10:00:00,32.44,32.44,31.88,32.03,23192400.0,32.44,32.44,31.88,32.03,23192400.0
2016-01-04 10:30:00,32.05,32.17,31.79,32.0,11497460.0,32.05,32.17,31.79,32.0,11497460.0
2016-01-04 11:00:00,31.99,31.99,31.82,31.93,6613080.0,31.99,31.99,31.82,31.93,6613080.0
2016-01-04 11:30:00,31.91,32.09,31.85,31.99,6844840.0,31.91,32.09,31.85,31.99,6844840.0
2016-01-04 12:00:00,31.98,32.02,31.88,31.89,5158660.0,31.98,32.02,31.88,31.89,5158660.0
2016-01-04 12:30:00,31.88,31.94,31.78,31.89,6770740.0,31.88,31.94,31.78,31.89,6770740.0
2016-01-04 13:00:00,31.89,32.03,31.8,31.89,5346040.0,31.89,32.03,31.8,31.89,5346040.0
2016-01-04 13:30:00,31.89,32.02,31.83,31.85,4450080.0,31.89,32.02,31.83,31.85,4450080.0
2016-01-04 14:00:00,31.85,31.85,31.65,31.72,8720760.0,31.85,31.85,31.65,31.72,8720760.0
2016-01-04 14:30:00,31.74,31.76,31.46,31.53,7466320.0,31.74,31.76,31.46,31.53,7466320.0
2016-01-04 15:00:00,31.54,31.57,31.38,31.52,9633320.0,31.54,31.57,31.38,31.52,9633320.0
2016-01-04 15:30:00,31.51,31.85,31.45,31.84,17153880.0,31.51,31.85,31.45,31.84,17153880.0
2016-01-05 09:30:00,32.34,32.35,31.67,31.7,16448280.0,32.34,32.35,31.67,31.7,16448280.0
2016-01-05 10:00:00,31.68,31.78,31.53,31.6,10575100.0,31.68,31.78,31.53,31.6,10575100.0
2016-01-05 10:30:00,31.59,31.96,31.54,31.85,9173420.0,31.59,31.96,31.54,31.85,9173420.0
2016-01-05 11:00:00,31.84,31.85,31.58,31.6,4671680.0,31.84,31.85,31.58,31.6,4671680.0
2016-01-05 11:30:00,31.59,31.71,31.48,31.53,4656700.0,31.59,31.71,31.48,31.53,4656700.0
2016-01-05 12:00:00,31.52,31.58,31.38,31.55,5958120.0,31.52,31.58,31.38,31.55,5958120.0
2016-01-05 12:30:00,31.54,31.6,31.43,31.57,4682880.0,31.54,31.6,31.43,31.57,4682880.0
2016-01-05 13:00:00,31.57,31.59,31.45,31.51,3401440.0,31.57,31.59,31.45,31.51,3401440.0
2016-01-05 13:30:00,31.53,31.89,31.5,31.81,5085340.0,31.53,31.89,31.5,31.81,5085340.0
2016-01-05 14:00:00,31.83,32.0,31.73,31.92,6422800.0,31.83,32.0,31.73,31.92,6422800.0
2016-01-05 14:30:00,31.91,31.92,31.67,31.69,3283760.0,31.91,31.92,31.67,31.69,3283760.0
2016-01-05 15:00:00,31.71,31.75,31.59,31.71,5039800.0,31.71,31.75,31.59,31.71,5039800.0
2016-01-05 15:30:00,31.71,31.83,31.67,31.69,6364320.0,31.71,31.83,31.67,31.69,6364320.0
2016-01-06 09:30:00,31.1,31.88,31.02,31.85,18629200.0,31.1,31.88,31.02,31.85,18629200.0
2016-01-06 10:00:00,31.84,31.99,31.61,31.94,8868280.0,31.84,31.99,31.61,31.94,8868280.0
2016-01-06 10:30:00,31.93,31.94,31.74,31.86,4282980.0,31.93,31.94,31.74,31.86,4282980.0
2016-01-06 11:00:00,31.87,31.93,31.65,31.8,4108200.0,31.87,31.93,31.65,31.8,4108200.0
2016-01-06 11:30:00,31.81,31.91,31.72,31.74,3004020.0,31.81,31.91,31.72,31.74,3004020.0
2016-01-06 12:00:00,31.74,31.77,31.6,31.63,2412740.0,31.74,31.77,31.6,31.63,2412740.0
2016-01-06 12:30:00,31.61,31.78,31.48,31.51,4438120.0,31.61,31.78,31.48,31.51,4438120.0
2016-01-06 13:00:00,31.51,31.62,31.36,31.41,5035580.0,31.51,31.62,31.36,31.41,5035580.0
2016-01-06 13:30:00,31.4,31.49,31.32,31.44,2956140.0,31.4,31.49,31.32,31.44,2956140.0
2016-01-06 14:00:00,31.45,31.55,31.42,31.49,3748960.0,31.45,31.55,31.42,31.49,3748960.0
2016-01-06 14:30:00,31.49,31.54,31.21,31.23,5508680.0,31.49,31.54,31.21,31.23,5508680.0
2016-01-06 15:00:00,31.22,31.57,31.21,31.54,5108140.0,31.22,31.57,31.21,31.54,5108140.0
2016-01-06 15:30:00,31.52,31.65,31.46,31.64,9165840.0,31.52,31.65,31.46,31.64,9165840.0
2016-01-07 09:30:00,31.12,31.39,30.83,30.89,18785800.0,31.12,31.39,30.83,30.89,18785800.0
2016-01-07 10:00:00,30.89,31.24,30.78,31.18,9000320.0,30.89,31.24,30.78,31.18,9000320.0
2016-01-07 10:30:00,31.19,31.48,31.12,31.41,7156700.0,31.19,31.48,31.12,31.41,7156700.0
2016-01-07 11:00:00,31.4,31.5,31.19,31.26,5285760.0,31.4,31.5,31.19,31.26,5285760.0
2016-01-07 11:30:00,31.24,31.33,31.15,31.16,2943560.0,31.24,31.33,31.15,31.16,2943560.0
2016-01-07 12:00:00,31.15,31.18,31.03,31.06,3213820.0,31.15,31.18,31.03,31.06,3213820.0
2016-01-07 12:30:00,31.06,31.06,30.86,30.91,4570640.0,31.06,31.06,30.86,30.91,4570640.0
2016-01-07 13:00:00,30.91,30.94,30.58,30.6,7837820.0,30.91,30.94,30.58,30.6,7837820.0
2016-01-07 13:30:00,30.59,30.62,30.26,30.45,12103280.0,30.59,30.62,30.26,30.45,12103280.0
2016-01-07 14:00:00,30.44,30.57,30.33,30.42,5051000.0,30.44,30.57,30.33,30.42,5051000.0
2016-01-07 14:30:00,30.41,30.84,30.33,30.6,7466220.0,30.41,30.84,30.33,30.6,7466220.0
2016-01-07 15:00:00,30.62,30.81,30.4,30.45,5737000.0,30.62,30.81,30.4,30.45,5737000.0
2016-01-07 15:30:00,30.44,30.69,30.38,30.39,15550660.0,30.44,30.69,30.38,30.39,15550660.0
2016-01-08 09:30:00,30.94,31.21,30.85,31.17,17157460.0,30.94,31.21,30.85,31.17,17157460.0
2016-01-08 10:00:00,31.17,31.18,30.75,30.92,9333540.0,31.17,31.18,30.75,30.92,9333540.0
2016-01-08 10:30:00,30.92,30.95,30.64,30.72,5605120.0,30.92,30.95,30.64,30.72,5605120.0
2016-01-08 11:00:00,30.72,30.79,30.61,30.65,7443080.0,30.72,30.79,30.61,30.65,7443080.0
2016-01-08 11:30:00,30.69,30.8,30.52,30.78,6772200.0,30.69,30.8,30.52,30.78,6772200.0
2016-01-08 12:00:00,30.77,30.92,30.73,30.83,5075760.0,30.77,30.92,30.73,30.83,5075760.0
2016-01-08 12:30:00,30.84,30.84,30.63,30.68,3851400.0,30.84,30.84,30.63,30.68,3851400.0
2016-01-08 13:00:00,30.7,30.74,30.56,30.64,3164980.0,30.7,30.74,30.56,30.64,3164980.0
2016-01-08 13:30:00,30.62,30.76,30.61,30.66,2488560.0,30.62,30.76,30.61,30.66,2488560.0
2016-01-08 14:00:00,30.67,30.72,30.5,30.54,3661700.0,30.67,30.72,30.5,30.54,3661700.0
2016-01-08 14:30:00,30.53,30.73,30.52,30.6,2848560.0,30.53,30.73,30.52,30.6,2848560.0
2016-01-08 15:00:00,30.6,30.69,30.54,30.54,3360920.0,30.6,30.69,30.54,30.54,3360920.0
2016-01-08 15:30:00,30.56,30.56,30.3,30.36,9321900.0,30.56,30.56,30.3,30.36,9321900.0
2016-01-11 09:30:00,30.62,30.99,30.45,30.55,12012020.0,30.62,30.99,30.45,30.55,12012020.0
2016-01-11 10:00:00,30.56,30.75,30.55,30.59,4919000.0,30.56,30.75,30.55,30.59,4919000.0
2016-01-11 10:30:00,30.62,30.74,30.36,30.43,3932100.0,30.62,30.74,30.36,30.43,3932100.0
2016-01-11 11:00:00,30.41,30.47,30.26,30.41,4418220.0,30.41,30.47,30.26,30.41,4418220.0
2016-01-11 11:30:00,30.42,30.74,30.38,30.67,3930800.0,30.42,30.74,30.38,30.67,3930800.0
2016-01-11 12:00:00,30.67,30.69,30.38,30.4,2537280.0,30.67,30.69,30.38,30.4,2537280.0
2016-01-11 12:30:00,30.41,30.52,30.36,30.44,2345440.0,30.41,30.52,30.36,30.44,2345440.0
2016-01-11 13:00:00,30.47,30.5,30.21,30.21,2800620.0,30.47,30.5,30.21,30.21,2800620.0
2016-01-11 13:30:00,30.21,30.26,29.93,30.16,6899640.0,30.21,30.26,29.93,30.16,6899640.0
2016-01-11 14:00:00,30.15,30.51,30.11,30.47,5882820.0,30.15,30.51,30.11,30.47,5882820.0
2016-01-11 14:30:00,30.48,30.6,30.38,30.44,4241240.0,30.48,30.6,30.38,30.44,4241240.0
2016-01-11 15:00:00,30.43,30.75,30.23,30.72,6365220.0,30.43,30.75,30.23,30.72,6365220.0
2016-01-11 15:30:00,30.74,30.94,30.7,30.89,12939720.0,30.74,30.94,30.7,30.89,12939720.0
2016-01-12 09:30:00,31.26,31.3,31.0,31.11,13955640.0,31.26,31.3,31.0,31.11,13955640.0
2016-01-12 10:00:00,31.1,31.22,31.01,31.07,5581960.0,31.1,31.22,31.01,31.07,5581960.0
2016-01-12 10:30:00,31.06,31.19,31.02,31.14,4459500.0,31.06,31.19,31.02,31.14,4459500.0
2016-01-12 11:00:00,31.15,31.18,31.03,31.07,3440660.0,31.15,31.18,31.03,31.07,3440660.0
2016-01-12 11:30:00,31.08,31.15,30.96,31.12,3628600.0,31.08,31.15,30.96,31.12,3628600.0
2016-01-12 12:00:00,31.13,31.19,31.01,31.04,3234180.0,31.13,31.19,31.01,31.04,3234180.0
2016-01-12 12:30:00,31.03,31.11,30.9,30.95,5136660.0,31.03,31.11,30.9,30.95,5136660.0
2016-01-12 13:00:00,30.95,31.13,30.93,30.98,4514340.0,30.95,31.13,30.93,30.98,4514340.0
2016-01-12 13:30:00,30.97,31.03,30.84,30.84,2266600.0,30.97,31.03,30.84,30.84,2266600.0
2016-01-12 14:00:00,30.84,30.86,30.61,30.79,5011700.0,30.84,30.86,30.61,30.79,5011700.0
2016-01-12 14:30:00,30.78,31.06,30.78,30.97,4542880.0,30.78,31.06,30.78,30.97,4542880.0
2016-01-12 15:00:00,30.97,31.03,30.88,30.96,3808700.0,30.97,31.03,30.88,30.96,3808700.0
2016-01-12 15:30:00,30.95,31.02,30.88,30.89,8330280.0,30.95,31.02,30.88,30.89,8330280.0
2016-01-13 09:30:00,31.04,31.04,30.44,30.48,10059840.0,31.04,31.04,30.44,30.48,10059840.0
2016-01-13 10:00:00,30.49,30.5,30.13,30.29,8248880.0,30.49,30.5,30.13,30.29,8248880.0
2016-01-13 10:30:00,30.28,30.4,30.15,30.18,5845760.0,30.28,30.4,30.15,30.18,5845760.0
2016-01-13 11:00:00,30.18,30.29,29.93,30.2,8341580.0,30.18,30.29,29.93,30.2,8341580.0
2016-01-13 11:30:00,30.19,30.32,30.05,30.09,3674100.0,30.19,30.32,30.05,30.09,3674100.0
2016-01-13 12:00:00,30.09,30.17,30.0,30.1,5180520.0,30.09,30.17,30.0,30.1,5180520.0
2016-01-13 12:30:00,30.09,30.1,29.98,30.04,4720340.0,30.09,30.1,29.98,30.04,4720340.0
2016-01-13 13:00:00,30.04,30.09,29.85,29.86,5179660.0,30.04,30.09,29.85,29.86,5179660.0
2016-01-13 13:30:00,29.86,29.9,29.51,29.53,10603780.0,29.86,29.9,29.51,29.53,10603780.0
2016-01-13 14:00:00,29.54,29.59,29.13,29.32,12700660.0,29.54,29.59,29.13,29.32,12700660.0
2016-01-13 14:30:00,29.31,29.45,29.1,29.4,10763440.0,29.31,29.45,29.1,29.4,10763440.0
2016-01-13 15:00:00,29.42,29.6,29.31,29.47,11244720.0,29.42,29.6,29.31,29.47,11244720.0
2016-01-13 15:30:00,29.46,29.5,28.96,29.1,16416260.0,29.46,29.5,28.96,29.1,16416260.0
2016-01-14 09:30:00,29.02,29.3,28.49,28.55,22135780.0,29.02,29.3,28.49,28.55,22135780.0
2016-01-14 10:00:00,28.53,29.65,28.52,29.59,21816060.0,28.53,29.65,28.52,29.59,21816060.0
2016-01-14 10:30:00,29.59,30.0,29.43,29.43,16405980.0,29.59,30.0,29.43,29.43,16405980.0
2016-01-14 11:00:00,29.44,29.58,29.35,29.49,7464040.0,29.44,29.58,29.35,29.49,7464040.0
2016-01-14 11:30:00,29.47,29.65,29.24,29.62,4414020.0,29.47,29.65,29.24,29.62,4414020.0
2016-01-14 12:00:00,29.61,29.71,29.5,29.57,4011740.0,29.61,29.71,29.5,29.57,4011740.0
2016-01-14 12:30:00,29.6,29.67,29.46,29.5,3728220.0,29.6,29.67,29.46,29.5,3728220.0
2016-01-14 13:00:00,29.49,29.79,29.44,29.7,3747300.0,29.49,29.79,29.44,29.7,3747300.0
2016-01-14 13:30:00,29.71,29.85,29.6,29.84,2991020.0,29.71,29.85,29.6,29.84,2991020.0
2016-01-14 14:00:00,29.84,29.86,29.66,29.82,3759040.0,29.84,29.86,29.66,29.82,3759040.0
2016-01-14 14:30:00,29.81,30.11,29.81,30.02,6398880.0,29.81,30.11,29.81,30.02,6398880.0
2016-01-14 15:00:00,30.01,30.05,29.77,29.77,4258600.0,30.01,30.05,29.77,29.77,4258600.0
2016-01-14 15:30:00,29.76,29.79,29.62,29.65,9645140.0,29.76,29.79,29.62,29.65,9645140.0
2016-01-15 09:30:00,28.61,29.23,28.56,28.85,23816780.0,28.61,29.23,28.56,28.85,23816780.0
2016-01-15 10:00:00,28.81,29.08,28.76,28.91,8854800.0,28.81,29.08,28.76,28.91,8854800.0
2016-01-15 10:30:00,28.9,29.0,28.53,28.55,7979300.0,28.9,29.0,28.53,28.55,7979300.0
2016-01-15 11:00:00,28.54,28.65,28.48,28.57,9056880.0,28.54,28.65,28.48,28.57,9056880.0
2016-01-15 11:30:00,28.58,28.68,28.52,28.6,5514460.0,28.58,28.68,28.52,28.6,5514460.0
2016-01-15 12:00:00,28.6,28.69,28.38,28.44,6127060.0,28.6,28.69,28.38,28.44,6127060.0
2016-01-15 12:30:00,28.45,28.53,28.26,28.49,7500440.0,28.45,28.53,28.26,28.49,7500440.0
2016-01-15 13:00:00,28.49,28.73,28.46,28.62,6346320.0,28.49,28.73,28.46,28.62,6346320.0
2016-01-15 13:30:00,28.61,28.72,28.49,28.58,6092080.0,28.61,28.72,28.49,28.58,6092080.0
2016-01-15 14:00:00,28.57,28.64,28.32,28.33,5924620.0,28.57,28.64,28.32,28.33,5924620.0
2016-01-15 14:30:00,28.34,28.69,28.31,28.69,6269480.0,28.34,28.69,28.31,28.69,6269480.0
2016-01-15 15:00:00,28.69,28.75,28.44,28.61,6204540.0,28.69,28.75,28.44,28.61,6204540.0
2016-01-15 15:30:00,28.6,28.64,28.49,28.5,10395580.0,28.6,28.64,28.49,28.5,10395580.0
2016-01-19 09:30:00,28.85,29.2,28.82,28.95,14973580.0,28.85,29.2,28.82,28.95,14973580.0
2016-01-19 10:00:00,28.97,29.0,28.78,28.95,6118020.0,28.97,29.0,28.78,28.95,6118020.0
2016-01-19 10:30:00,28.95,29.09,28.93,28.97,5352360.0,28.95,29.09,28.93,28.97,5352360.0
2016-01-19 11:00:00,28.95,29.02,28.73,28.81,4257200.0,28.95,29.02,28.73,28.81,4257200.0
2016-01-19 11:30:00,28.82,28.92,28.75,28.77,2502060.0,28.82,28.92,28.75,28.77,2502060.0
2016-01-19 12:00:00,28.79,28.79,28.51,28.63,3931980.0,28.79,28.79,28.51,28.63,3931980.0
2016-01-19 12:30:00,28.61,28.65,28.53,28.6,3462080.0,28.61,28.65,28.53,28.6,3462080.0
2016-01-19 13:00:00,28.62,28.77,28.58,28.63,3528520.0,28.62,28.77,28.58,28.63,3528520.0
2016-01-19 13:30:00,28.63,28.74,28.6,28.7,3622900.0,28.63,28.74,28.6,28.7,3622900.0
2016-01-19 14:00:00,28.7,28.72,28.36,28.49,4348400.0,28.7,28.72,28.36,28.49,4348400.0
2016-01-19 14:30:00,28.52,28.55,28.32,28.43,3558640.0,28.52,28.55,28.32,28.43,3558640.0
2016-01-19 15:00:00,28.42,28.7,28.38,28.67,4627020.0,28.42,28.7,28.38,28.67,4627020.0
2016-01-19 15:30:00,28.68,28.82,28.65,28.72,8296620.0,28.68,28.82,28.65,28.72,8296620.0
2016-01-20 09:30:00,28.22,28.35,27.51,27.53,19324840.0,28.22,28.35,27.51,27.53,19324840.0
2016-01-20 10:00:00,27.53,27.81,27.38,27.55,12916160.0,27.53,27.81,27.38,27.55,12916160.0
2016-01-20 10:30:00,27.59,27.65,27.36,27.43,8983140.0,27.59,27.65,27.36,27.43,8983140.0
2016-01-20 11:00:00,27.43,27.7,27.42,27.58,6381660.0,27.43,27.7,27.42,27.58,6381660.0
2016-01-20 11:30:00,27.59,27.69,27.46,27.6,7103920.0,27.59,27.69,27.46,27.6,7103920.0
2016-01-20 12:00:00,27.62,27.74,27.48,27.52,6736000.0,27.62,27.74,27.48,27.52,6736000.0
2016-01-20 12:30:00,27.53,27.74,27.42,27.71,5711180.0,27.53,27.74,27.42,27.71,5711180.0
2016-01-20 13:00:00,27.72,27.84,27.55,27.61,4978500.0,27.72,27.84,27.55,27.61,4978500.0
2016-01-20 13:30:00,27.6,28.3,27.59,28.21,10363200.0,27.6,28.3,27.59,28.21,10363200.0
2016-01-20 14:00:00,28.21,28.32,28.01,28.06,8462240.0,28.21,28.32,28.01,28.06,8462240.0
2016-01-20 14:30:00,28.08,28.34,27.95,28.18,5128680.0,28.08,28.34,27.95,28.18,5128680.0
2016-01-20 15:00:00,28.21,28.92,28.12,28.9,11024640.0,28.21,28.92,28.12,28.9,11024640.0
2016-01-20 15:30:00,28.88,28.92,28.46,28.58,11344460.0,28.88,28.92,28.46,28.58,11344460.0
2016-01-21 09:30:00,28.68,28.95,28.41,28.48,13339260.0,28.68,28.95,28.41,28.48,13339260.0
2016-01-21 10:00:00,28.5,29.09,28.48,28.98,9251040.0,28.5,29.09,28.48,28.98,9251040.0
2016-01-21 10:30:00,28.99,29.38,28.93,29.15,8355620.0,28.99,29.38,28.93,29.15,8355620.0
2016-01-21 11:00:00,29.17,29.3,29.07,29.09,4274840.0,29.17,29.3,29.07,29.09,4274840.0
2016-01-21 11:30:00,29.1,29.24,29.05,29.21,2991240.0,29.1,29.24,29.05,29.21,2991240.0
2016-01-21 12:00:00,29.21,29.44,29.2,29.43,5270260.0,29.21,29.44,29.2,29.43,5270260.0
2016-01-21 12:30:00,29.42,29.43,29.23,29.26,2769920.0,29.42,29.43,29.23,29.26,2769920.0
2016-01-21 13:00:00,29.27,29.32,29.01,29.03,2576300.0,29.27,29.32,29.01,29.03,2576300.0
2016-01-21 13:30:00,29.03,29.16,28.95,29.1,3814500.0,29.03,29.16,28.95,29.1,3814500.0
2016-01-21 14:00:00,29.12,29.13,28.77,28.87,4171980.0,29.12,29.13,28.77,28.87,4171980.0
2016-01-21 14:30:00,28.86,29.39,28.76,28.9,3390780.0,28.86,29.39,28.76,28.9,3390780.0
2016-01-21 15:00:00,28.9,28.94,28.72,28.81,2544580.0,28.9,28.94,28.72,28.81,2544580.0
2016-01-21 15:30:00,28.79,28.94,28.73,28.75,5549820.0,28.79,28.94,28.73,28.75,5549820.0
2016-01-22 09:30:00,29.44,29.5,29.21,29.39,9986400.0,29.44,29.5,29.21,29.39,9986400.0
2016-01-22 10:00:00,29.39,29.6,29.38,29.6,7160440.0,29.39,29.6,29.38,29.6,7160440.0
2016-01-22 10:30:00,29.6,29.73,29.59,29.61,6481460.0,29.6,29.73,29.59,29.61,6481460.0
2016-01-22 11:00:00,29.6,29.71,29.53,29.71,6454700.0,29.6,29.71,29.53,29.71,6454700.0
2016-01-22 11:30:00,29.71,29.76,29.56,29.62,4581560.0,29.71,29.76,29.56,29.62,4581560.0
2016-01-22 12:00:00,29.62,29.77,29.59,29.76,3619720.0,29.62,29.77,29.59,29.76,3619720.0
2016-01-22 12:30:00,29.76,29.85,29.72,29.83,3875980.0,29.76,29.85,29.72,29.83,3875980.0
2016-01-22 13:00:00,29.84,29.88,29.77,29.83,4159580.0,29.84,29.88,29.77,29.83,4159580.0
2016-01-22 13:30:00,29.83,29.88,29.81,29.87,3044100.0,29.83,29.88,29.81,29.87,3044100.0
2016-01-22 14:00:00,29.87,30.01,29.84,29.95,4964760.0,29.87,30.01,29.84,29.95,4964760.0
2016-01-22 14:30:00,29.94,29.95,29.73,29.78,7799340.0,29.94,29.95,29.73,29.78,7799340.0
2016-01-22 15:00:00,29.78,29.83,29.67,29.78,5672440.0,29.78,29.83,29.67,29.78,5672440.0
2016-01-22 15:30:00,29.77,29.83,29.69,29.81,9449300.0,29.77,29.83,29.69,29.81,9449300.0
2016-01-25 09:30:00,29.9,30.43,29.73,30.21,12474160.0,29.9,30.43,29.73,30.21,12474160.0
2016-01-25 10:00:00,30.22,30.39,30.16,30.3,5920320.0,30.22,30.39,30.16,30.3,5920320.0
2016-01-25 10:30:00,30.3,30.36,30.2,30.29,3079220.0,30.3,30.36,30.2,30.29,3079220.0
2016-01-25 11:00:00,30.25,30.26,30.03,30.12,4553660.0,30.25,30.26,30.03,30.12,4553660.0
2016-01-25 11:30:00,30.11,30.12,29.83,29.91,5158580.0,30.11,30.12,29.83,29.91,5158580.0
2016-01-25 12:00:00,29.92,30.08,29.89,30.08,2881620.0,29.92,30.08,29.89,30.08,2881620.0
2016-01-25 12:30:00,30.06,30.26,30.03,30.26,3265660.0,30.06,30.26,30.03,30.26,3265660.0
2016-01-25 13:00:00,30.26,30.33,30.2,30.26,3092320.0,30.26,30.33,30.2,30.26,3092320.0
2016-01-25 13:30:00,30.27,30.32,30.15,30.16,2368120.0,30.27,30.32,30.15,30.16,2368120.0
2016-01-25 14:00:00,30.15,30.24,30.1,30.2,3599400.0,30.15,30.24,30.1,30.2,3599400.0
2016-01-25 14:30:00,30.2,30.28,30.13,30.14,2323040.0,30.2,30.28,30.13,30.14,2323040.0
2016-01-25 15:00:00,30.13,30.22,29.82,29.9,5264700.0,30.13,30.22,29.82,29.9,5264700.0
2016-01-25 15:30:00,29.9,29.91,29.77,29.83,7259240.0,29.9,29.91,29.77,29.83,7259240.0
2016-01-26 09:30:00,30.17,30.23,29.54,29.56,11473000.0,30.17,30.23,29.54,29.56,11473000.0
2016-01-26 10:00:00,29.53,29.87,29.53,29.66,6495220.0,29.53,29.87,29.53,29.66,6495220.0
2016-01-26 10:30:00,29.64,29.83,29.57,29.66,4571360.0,29.64,29.83,29.57,29.66,4571360.0
2016-01-26 11:00:00,29.66,29.76,29.52,29.65,3081560.0,29.66,29.76,29.52,29.65,3081560.0
2016-01-26 11:30:00,29.65,29.77,29.58,29.71,2786520.0,29.65,29.77,29.58,29.71,2786520.0
2016-01-26 12:00:00,29.72,29.95,29.72,29.87,2772360.0,29.72,29.95,29.72,29.87,2772360.0
2016-01-26 12:30:00,29.87,29.91,29.79,29.81,1907780.0,29.87,29.91,29.79,29.81,1907780.0
2016-01-26 13:00:00,29.83,30.18,29.81,30.13,4661980.0,29.83,30.18,29.81,30.13,4661980.0
2016-01-26 13:30:00,30.13,30.13,29.96,30.0,2816000.0,30.13,30.13,29.96,30.0,2816000.0
2016-01-26 14:00:00,30.01,30.01,29.78,29.81,2482620.0,30.01,30.01,29.78,29.81,2482620.0
2016-01-26 14:30:00,29.8,29.94,29.76,29.89,1978520.0,29.8,29.94,29.76,29.89,1978520.0
2016-01-26 15:00:00,29.87,29.95,29.81,29.95,2919580.0,29.87,29.95,29.81,29.95,2919580.0
2016-01-26 15:30:00,29.93,30.08,29.87,30.06,5926340.0,29.93,30.08,29.87,30.06,5926340.0
2016-01-27 09:30:00,30.1,30.17,29.39,29.6,13533020.0,30.1,30.17,29.39,29.6,13533020.0
2016-01-27 10:00:00,29.58,29.61,29.21,29.31,6180580.0,29.58,29.61,29.21,29.31,6180580.0
2016-01-27 10:30:00,29.31,29.49,29.29,29.41,4155440.0,29.31,29.49,29.29,29.41,4155440.0
2016-01-27 11:00:00,29.42,29.58,29.36,29.56,3484260.0,29.42,29.58,29.36,29.56,3484260.0
2016-01-27 11:30:00,29.57,29.76,29.56,29.67,4578640.0,29.57,29.76,29.56,29.67,4578640.0
2016-01-27 12:00:00,29.67,29.84,29.66,29.79,3185960.0,29.67,29.84,29.66,29.79,3185960.0
2016-01-27 12:30:00,29.79,29.84,29.64,29.65,2032480.0,29.79,29.84,29.64,29.65,2032480.0
2016-01-27 13:00:00,29.65,29.71,29.56,29.56,2335240.0,29.65,29.71,29.56,29.56,2335240.0
2016-01-27 13:30:00,29.56,29.7,29.46,29.7,3077260.0,29.56,29.7,29.46,29.7,3077260.0
2016-01-27 14:00:00,29.7,29.8,29.37,29.54,5650580.0,29.7,29.8,29.37,29.54,5650580.0
2016-01-27 14:30:00,29.54,29.62,29.21,29.27,5291920.0,29.54,29.62,29.21,29.27,5291920.0
2016-01-27 15:00:00,29.27,29.28,28.94,29.04,8373440.0,29.27,29.28,28.94,29.04,8373440.0
2016-01-27 15:30:00,29.04,29.27,29.0,29.18,9796680.0,29.04,29.27,29.0,29.18,9796680.0
2016-01-28 09:30:00,30.46,30.82,30.25,30.43,29055580.0,30.46,30.82,30.25,30.43,29055580.0
2016-01-28 10:00:00,30.42,30.57,30.14,30.14,10071640.0,30.42,30.57,30.14,30.14,10071640.0
2016-01-28 10:30:00,30.13,30.47,29.88,30.35,9815680.0,30.13,30.47,29.88,30.35,9815680.0
2016-01-28 11:00:00,30.35,30.7,30.34,30.61,7771840.0,30.35,30.7,30.34,30.61,7771840.0
2016-01-28 11:30:00,30.59,30.73,30.54,30.68,6686160.0,30.59,30.73,30.54,30.68,6686160.0
2016-01-28 12:00:00,30.67,31.24,30.63,31.21,10108900.0,30.67,31.24,30.63,31.21,10108900.0
2016-01-28 12:30:00,31.21,31.44,31.2,31.31,11173200.0,31.21,31.44,31.2,31.31,11173200.0
2016-01-28 13:00:00,31.3,31.38,31.01,31.18,8622660.0,31.3,31.38,31.01,31.18,8622660.0
2016-01-28 13:30:00,31.17,31.32,31.12,31.28,6230080.0,31.17,31.32,31.12,31.28,6230080.0
2016-01-28 14:00:00,31.28,31.6,31.25,31.55,8186580.0,31.28,31.6,31.25,31.55,8186580.0
2016-01-28 14:30:00,31.57,31.59,31.32,31.34,8662740.0,31.57,31.59,31.32,31.34,8662740.0
2016-01-28 15:00:00,31.33,31.65,31.32,31.48,10897220.0,31.33,31.65,31.32,31.48,10897220.0
2016-01-28 15:30:00,31.49,31.9,31.48,31.78,27197060.0,31.49,31.9,31.48,31.78,27197060.0
2016-01-29 09:30:00,28.6,29.65,28.5,28.9,67132100.0,28.6,29.65,28.5,28.9,67132100.0
2016-01-29 10:00:00,28.89,29.15,28.8,28.92,25231980.0,28.89,29.15,28.8,28.92,25231980.0
2016-01-29 10:30:00,28.93,29.1,28.81,28.89,14135860.0,28.93,29.1,28.81,28.89,14135860.0
2016-01-29 11:00:00,28.89,29.23,28.89,29.06,13204880.0,28.89,29.23,28.89,29.06,13204880.0
2016-01-29 11:30:00,29.06,29.36,29.06,29.32,11289320.0,29.06,29.36,29.06,29.32,11289320.0
2016-01-29 12:00:00,29.32,29.33,29.11,29.15,7989380.0,29.32,29.33,29.11,29.15,7989380.0
2016-01-29 12:30:00,29.15,29.43,29.15,29.42,10186060.0,29.15,29.43,29.15,29.42,10186060.0
2016-01-29 13:00:00,29.42,29.45,29.14,29.18,8541880.0,29.42,29.45,29.14,29.18,8541880.0
2016-01-29 13:30:00,29.19,29.24,29.07,29.16,5504200.0,29.19,29.24,29.07,29.16,5504200.0
2016-01-29 14:00:00,29.16,29.26,29.01,29.26,7951660.0,29.16,29.26,29.01,29.26,7951660.0
2016-01-29 14:30:00,29.26,29.34,29.21,29.24,7033180.0,29.26,29.34,29.21,29.24,7033180.0
2016-01-29 15:00:00,29.24,29.4,29.22,29.36,8381080.0,29.24,29.4,29.22,29.36,8381080.0
2016-01-29 15:30:00,29.36,29.41,29.11,29.28,23090660.0,29.36,29.41,29.11,29.28,23090660.0
2016-02-01 09:30:00,28.91,29.09,28.52,28.95,26121040.0,28.91,29.09,28.52,28.95,26121040.0
2016-02-01 10:00:00,28.95,28.97,28.76,28.83,8349160.0,28.95,28.97,28.76,28.83,8349160.0
2016-02-01 10:30:00,28.83,28.95,28.75,28.91,6813460.0,28.83,28.95,28.75,28.91,6813460.0
2016-02-01 11:00:00,28.91,28.94,28.75,28.81,5119120.0,28.91,28.94,28.75,28.81,5119120.0
2016-02-01 11:30:00,28.81,28.99,28.77,28.88,5016820.0,28.81,28.99,28.77,28.88,5016820.0
2016-02-01 12:00:00,28.88,28.9,28.76,28.77,3305960.0,28.88,28.9,28.76,28.77,3305960.0
2016-02-01 12:30:00,28.78,28.79,28.53,28.6,6591420.0,28.78,28.79,28.53,28.6,6591420.0
2016-02-01 13:00:00,28.61,28.74,28.58,28.74,5445700.0,28.61,28.74,28.58,28.74,5445700.0
2016-02-01 13:30:00,28.75,28.76,28.65,28.76,4477600.0,28.75,28.76,28.65,28.76,4477600.0
2016-02-01 14:00:00,28.75,28.76,28.62,28.67,3618000.0,28.75,28.76,28.62,28.67,3618000.0
2016-02-01 14:30:00,28.67,28.8,28.63,28.79,5000560.0,28.67,28.8,28.63,28.79,5000560.0
2016-02-01 15:00:00,28.8,28.8,28.61,28.76,7093500.0,28.8,28.8,28.61,28.76,7093500.0
2016-02-01 15:30:00,28.76,28.79,28.64,28.75,10007440.0,28.76,28.79,28.64,28.75,10007440.0
2016-02-02 09:30:00,28.5,28.58,27.92,28.41,19134580.0,28.5,28.58,27.92,28.41,19134580.0
2016-02-02 10:00:00,28.41,28.5,28.09,28.18,9100160.0,28.41,28.5,28.09,28.18,9100160.0
2016-02-02 10:30:00,28.17,28.2,27.99,28.08,5495000.0,28.17,28.2,27.99,28.08,5495000.0
2016-02-02 11:00:00,28.07,28.1,27.94,28.0,6511620.0,28.07,28.1,27.94,28.0,6511620.0
2016-02-02 11:30:00,28.06,28.11,28.0,28.03,3628800.0,28.06,28.11,28.0,28.03,3628800.0
2016-02-02 12:00:00,28.02,28.06,27.89,27.95,5317880.0,28.02,28.06,27.89,27.95,5317880.0
2016-02-02 12:30:00,27.96,27.99,27.89,27.94,3936280.0,27.96,27.99,27.89,27.94,3936280.0
2016-02-02 13:00:00,27.93,27.95,27.8,27.83,5437000.0,27.93,27.95,27.8,27.83,5437000.0
2016-02-02 13:30:00,27.83,27.83,27.59,27.63,7702660.0,27.83,27.83,27.59,27.63,7702660.0
2016-02-02 14:00:00,27.63,27.69,27.51,27.57,7271040.0,27.63,27.69,27.51,27.57,7271040.0
2016-02-02 14:30:00,27.57,27.74,27.52,27.53,5693640.0,27.57,27.74,27.52,27.53,5693640.0
2016-02-02 15:00:00,27.53,27.66,27.5,27.65,4464840.0,27.53,27.66,27.5,27.65,4464840.0
2016-02-02 15:30:00,27.64,27.7,27.55,27.59,8422060.0,27.64,27.7,27.55,27.59,8422060.0
2016-02-03 09:30:00,27.68,27.8,26.7,26.78,29836380.0,27.68,27.8,26.7,26.78,29836380.0
2016-02-03 10:00:00,26.78,26.82,26.21,26.47,30954160.0,26.78,26.82,26.21,26.47,30954160.0
2016-02-03 10:30:00,26.44,26.81,26.16,26.79,18243920.0,26.44,26.81,26.16,26.79,18243920.0
2016-02-03 11:00:00,26.78,26.79,26.41,26.68,8219860.0,26.78,26.79,26.41,26.68,8219860.0
2016-02-03 11:30:00,26.66,26.96,26.58,26.82,8603540.0,26.66,26.96,26.58,26.82,8603540.0
2016-02-03 12:00:00,26.84,26.94,26.51,26.58,6184360.0,26.84,26.94,26.51,26.58,6184360.0
2016-02-03 12:30:00,26.58,26.63,26.4,26.56,4798740.0,26.58,26.63,26.4,26.56,4798740.0
2016-02-03 13:00:00,26.6,26.64,26.35,26.45,5192500.0,26.6,26.64,26.35,26.45,5192500.0
2016-02-03 13:30:00,26.44,26.46,26.1,26.13,7086480.0,26.44,26.46,26.1,26.13,7086480.0
2016-02-03 14:00:00,26.11,26.68,26.11,26.53,8534720.0,26.11,26.68,26.11,26.53,8534720.0
2016-02-03 14:30:00,26.53,26.79,26.46,26.78,9573420.0,26.53,26.79,26.46,26.78,9573420.0
2016-02-03 15:00:00,26.76,26.85,26.6,26.64,7450980.0,26.76,26.85,26.6,26.64,7450980.0
2016-02-03 15:30:00,26.63,26.72,26.5,26.54,11552480.0,26.63,26.72,26.5,26.54,11552480.0
2016-02-04 09:30:00,26.21,26.47,26.08,26.23,17618660.0,26.21,26.47,26.08,26.23,17618660.0
2016-02-04 10:00:00,26.24,26.62,25.96,26.6,16792380.0,26.24,26.62,25.96,26.6,16792380.0
2016-02-04 10:30:00,26.62,26.79,26.42,26.78,7969720.0,26.62,26.79,26.42,26.78,7969720.0
2016-02-04 11:00:00,26.78,26.81,26.46,26.53,6711260.0,26.78,26.81,26.46,26.53,6711260.0
2016-02-04 11:30:00,26.54,26.8,26.42,26.49,6566340.0,26.54,26.8,26.42,26.49,6566340.0
2016-02-04 12:00:00,26.51,26.61,26.43,26.5,3316960.0,26.51,26.61,26.43,26.5,3316960.0
2016-02-04 12:30:00,26.5,26.57,26.38,26.46,3017500.0,26.5,26.57,26.38,26.46,3017500.0
2016-02-04 13:00:00,26.47,26.94,26.46,26.93,7564680.0,26.47,26.94,26.46,26.93,7564680.0
2016-02-04 13:30:00,26.91,26.95,26.52,26.63,5818040.0,26.91,26.95,26.52,26.63,5818040.0
2016-02-04 14:00:00,26.62,26.63,26.48,26.52,2314160.0,26.62,26.63,26.48,26.52,2314160.0
2016-02-04 14:30:00,26.5,26.55,26.35,26.53,3511080.0,26.5,26.55,26.35,26.53,3511080.0
2016-02-04 15:00:00,26.52,26.71,26.45,26.67,4321620.0,26.52,26.71,26.45,26.67,4321620.0
2016-02-04 15:30:00,26.67,26.85,26.63,26.81,8402520.0,26.67,26.85,26.63,26.81,8402520.0
2016-02-05 09:30:00,26.46,26.47,25.62,25.81,27540220.0,26.46,26.47,25.62,25.81,27540220.0
2016-02-05 10:00:00,25.8,25.86,25.45,25.45,16160240.0,25.8,25.86,25.45,25.45,16160240.0
2016-02-05 10:30:00,25.46,25.6,25.29,25.3,15819480.0,25.46,25.6,25.29,25.3,15819480.0
2016-02-05 11:00:00,25.3,25.36,25.09,25.27,12828780.0,25.3,25.36,25.09,25.27,12828780.0
2016-02-05 11:30:00,25.29,25.55,25.25,25.55,11489320.0,25.29,25.55,25.25,25.55,11489320.0
2016-02-05 12:00:00,25.53,25.62,25.4,25.45,6428580.0,25.53,25.62,25.4,25.45,6428580.0
2016-02-05 12:30:00,25.44,25.58,25.34,25.39,5096600.0,25.44,25.58,25.34,25.39,5096600.0
2016-02-05 13:00:00,25.38,25.42,25.23,25.31,5696800.0,25.38,25.42,25.23,25.31,5696800.0
2016-02-05 13:30:00,25.3,25.33,25.11,25.18,6654300.0,25.3,25.33,25.11,25.18,6654300.0
2016-02-05 14:00:00,25.17,25.23,24.97,25.0,9710300.0,25.17,25.23,24.97,25.0,9710300.0
2016-02-05 14:30:00,25.01,25.16,24.98,25.04,10783140.0,25.01,25.16,24.98,25.04,10783140.0
2016-02-05 15:00:00,25.05,25.24,25.01,25.17,9530200.0,25.05,25.24,25.01,25.17,9530200.0
2016-02-05 15:30:00,25.16,25.19,25.0,25.1,13627960.0,25.16,25.19,25.0,25.1,13627960.0
2016-02-08 09:30:00,24.32,24.68,23.84,24.45,41286980.0,24.32,24.68,23.84,24.45,41286980.0
2016-02-08 10:00:00,24.45,24.66,24.03,24.12,16558760.0,24.45,24.66,24.03,24.12,16558760.0
2016-02-08 10:30:00,24.13,24.39,24.05,24.15,11473300.0,24.13,24.39,24.05,24.15,11473300.0
2016-02-08 11:00:00,24.14,24.19,23.76,23.99,15889960.0,24.14,24.19,23.76,23.99,15889960.0
2016-02-08 11:30:00,23.98,24.19,23.87,24.17,7582820.0,23.98,24.19,23.87,24.17,7582820.0
2016-02-08 12:00:00,24.15,24.42,24.14,24.34,8276080.0,24.15,24.42,24.14,24.34,8276080.0
2016-02-08 12:30:00,24.33,24.44,24.03,24.06,6342720.0,24.33,24.44,24.03,24.06,6342720.0
2016-02-08 13:00:00,24.05,24.1,23.85,23.97,5725000.0,24.05,24.1,23.85,23.97,5725000.0
2016-02-08 13:30:00,23.96,24.02,23.88,23.95,4622740.0,23.96,24.02,23.88,23.95,4622740.0
2016-02-08 14:00:00,23.95,24.13,23.86,23.9,5132700.0,23.95,24.13,23.86,23.9,5132700.0
2016-02-08 14:30:00,23.9,24.04,23.85,23.88,6448580.0,23.9,24.04,23.85,23.88,6448580.0
2016-02-08 15:00:00,23.88,24.2,23.84,24.1,9238480.0,23.88,24.2,23.84,24.1,9238480.0
2016-02-08 15:30:00,24.09,24.62,24.09,24.42,16894760.0,24.09,24.62,24.09,24.42,16894760.0
2016-02-09 09:30:00,23.91,24.92,23.76,24.71,23231000.0,23.91,24.92,23.76,24.71,23231000.0
2016-02-09 10:00:00,24.72,24.88,24.48,24.52,11925240.0,24.72,24.88,24.48,24.52,11925240.0
2016-02-09 10:30:00,24.53,24.54,24.13,24.17,10597340.0,24.53,24.54,24.13,24.17,10597340.0
2016-02-09 11:00:00,24.15,24.43,24.12,24.39,7360120.0,24.15,24.43,24.12,24.39,7360120.0
2016-02-09 11:30:00,24.37,24.41,24.06,24.15,5192640.0,24.37,24.41,24.06,24.15,5192640.0
2016-02-09 12:00:00,24.16,24.23,23.93,24.05,4578860.0,24.16,24.23,23.93,24.05,4578860.0
2016-02-09 12:30:00,24.03,24.16,23.97,24.08,4060600.0,24.03,24.16,23.97,24.08,4060600.0
2016-02-09 13:00:00,24.09,24.13,23.7,23.75,9509160.0,24.09,24.13,23.7,23.75,9509160.0
2016-02-09 13:30:00,23.74,24.04,23.74,23.98,4182380.0,23.74,24.04,23.74,23.98,4182380.0
2016-02-09 14:00:00,23.97,24.23,23.95,24.02,5262220.0,23.97,24.23,23.95,24.02,5262220.0
2016-02-09 14:30:00,24.03,24.55,24.02,24.28,8531300.0,24.03,24.55,24.02,24.28,8531300.0
2016-02-09 15:00:00,24.29,24.59,24.16,24.26,8721840.0,24.29,24.59,24.16,24.26,8721840.0
2016-02-09 15:30:00,24.27,24.37,24.07,24.1,7676080.0,24.27,24.37,24.07,24.1,7676080.0
2016-02-10 09:30:00,24.59,24.84,24.3,24.79,14605540.0,24.59,24.84,24.3,24.79,14605540.0
2016-02-10 10:00:00,24.82,25.1,24.75,25.06,17785100.0,24.82,25.1,24.75,25.06,17785100.0
2016-02-10 10:30:00,25.08,25.23,24.86,24.89,13634420.0,25.08,25.23,24.86,24.89,13634420.0
2016-02-10 11:00:00,24.9,25.1,24.79,24.96,6638480.0,24.9,25.1,24.79,24.96,6638480.0
2016-02-10 11:30:00,24.96,24.98,24.64,24.78,5335720.0,24.96,24.98,24.64,24.78,5335720.0
2016-02-10 12:00:00,24.8,24.86,24.68,24.82,3691960.0,24.8,24.86,24.68,24.82,3691960.0
2016-02-10 12:30:00,24.84,24.9,24.73,24.8,4368700.0,24.84,24.9,24.73,24.8,4368700.0
2016-02-10 13:00:00,24.81,24.97,24.78,24.79,3615340.0,24.81,24.97,24.78,24.79,3615340.0
2016-02-10 13:30:00,24.8,24.88,24.71,24.82,2555960.0,24.8,24.88,24.71,24.82,2555960.0
2016-02-10 14:00:00,24.82,24.92,24.8,24.87,3012860.0,24.82,24.92,24.8,24.87,3012860.0
2016-02-10 14:30:00,24.87,24.94,24.62,24.65,5001800.0,24.87,24.94,24.62,24.65,5001800.0
2016-02-10 15:00:00,24.65,24.8,24.49,24.51,5735860.0,24.65,24.8,24.49,24.51,5735860.0
2016-02-10 15:30:00,24.53,24.64,24.48,24.53,8959760.0,24.53,24.64,24.48,24.53,8959760.0
2016-02-11 09:30:00,24.56,24.75,24.2,24.7,17638900.0,24.56,24.75,24.2,24.7,17638900.0
2016-02-11 10:00:00,24.69,25.09,24.56,24.8,17146140.0,24.69,25.09,24.56,24.8,17146140.0
2016-02-11 10:30:00,24.81,25.0,24.75,24.79,7743460.0,24.81,25.0,24.75,24.79,7743460.0
2016-02-11 11:00:00,24.78,24.89,24.56,24.66,9328420.0,24.78,24.89,24.56,24.66,9328420.0
2016-02-11 11:30:00,24.66,24.84,24.54,24.81,5477060.0,24.66,24.84,24.54,24.81,5477060.0
2016-02-11 12:00:00,24.79,24.92,24.74,24.82,4672620.0,24.79,24.92,24.74,24.82,4672620.0
2016-02-11 12:30:00,24.81,25.02,24.75,25.0,4210700.0,24.81,25.02,24.75,25.0,4210700.0
2016-02-11 13:00:00,24.99,25.08,24.9,25.02,4425320.0,24.99,25.08,24.9,25.02,4425320.0
2016-02-11 13:30:00,25.02,25.1,24.73,24.78,4926220.0,25.02,25.1,24.73,24.78,4926220.0
2016-02-11 14:00:00,24.77,24.79,24.62,24.7,4110260.0,24.77,24.79,24.62,24.7,4110260.0
2016-02-11 14:30:00,24.7,25.1,24.57,24.99,7458960.0,24.7,25.1,24.57,24.99,7458960.0
2016-02-11 15:00:00,24.98,25.25,24.86,25.24,9674340.0,24.98,25.25,24.86,25.24,9674340.0
2016-02-11 15:30:00,25.24,25.47,25.15,25.18,15017300.0,25.24,25.47,25.15,25.18,15017300.0
2016-02-12 09:30:00,25.53,25.82,25.44,25.56,17616740.0,25.53,25.82,25.44,25.56,17616740.0
2016-02-12 10:00:00,25.58,25.72,25.41,25.66,9469520.0,25.58,25.72,25.41,25.66,9469520.0
2016-02-12 10:30:00,25.65,25.72,25.5,25.6,6862380.0,25.65,25.72,25.5,25.6,6862380.0
2016-02-12 11:00:00,25.59,25.78,25.59,25.76,7910320.0,25.59,25.78,25.59,25.76,7910320.0
2016-02-12 11:30:00,25.79,25.84,25.58,25.6,5513140.0,25.79,25.84,25.58,25.6,5513140.0
2016-02-12 12:00:00,25.6,25.63,25.41,25.41,4176160.0,25.6,25.63,25.41,25.41,4176160.0
2016-02-12 12:30:00,25.43,25.49,25.26,25.28,3539580.0,25.43,25.49,25.26,25.28,3539580.0
2016-02-12 13:00:00,25.28,25.29,25.07,25.2,5736920.0,25.28,25.29,25.07,25.2,5736920.0
2016-02-12 13:30:00,25.2,25.31,25.16,25.24,3218040.0,25.2,25.31,25.16,25.24,3218040.0
2016-02-12 14:00:00,25.26,25.41,25.19,25.4,3772720.0,25.26,25.41,25.19,25.4,3772720.0
2016-02-12 14:30:00,25.4,25.41,25.29,25.33,2753860.0,25.4,25.41,25.29,25.33,2753860.0
2016-02-12 15:00:00,25.32,25.49,25.3,25.47,4732660.0,25.32,25.49,25.3,25.47,4732660.0
2016-02-12 15:30:00,25.46,25.47,25.31,25.35,7206480.0,25.46,25.47,25.31,25.35,7206480.0
2016-02-16 09:30:00,25.98,26.22,25.86,26.04,19909000.0,25.98,26.22,25.86,26.04,19909000.0
2016-02-16 10:00:00,26.05,26.05,25.66,25.68,8776940.0,26.05,26.05,25.66,25.68,8776940.0
2016-02-16 10:30:00,25.68,25.8,25.61,25.7,6520160.0,25.68,25.8,25.61,25.7,6520160.0
2016-02-16 11:00:00,25.69,25.75,25.58,25.7,4124140.0,25.69,25.75,25.58,25.7,4124140.0
2016-02-16 11:30:00,25.7,25.83,25.68,25.79,3940920.0,25.7,25.83,25.68,25.79,3940920.0
2016-02-16 12:00:00,25.79,25.88,25.66,25.69,4329380.0,25.79,25.88,25.66,25.69,4329380.0
2016-02-16 12:30:00,25.7,25.83,25.68,25.78,2430940.0,25.7,25.83,25.68,25.78,2430940.0
2016-02-16 13:00:00,25.8,25.91,25.78,25.82,3144740.0,25.8,25.91,25.78,25.82,3144740.0
2016-02-16 13:30:00,25.83,25.9,25.79,25.9,2161300.0,25.83,25.9,25.79,25.9,2161300.0
2016-02-16 14:00:00,25.9,26.01,25.89,25.95,3610600.0,25.9,26.01,25.89,25.95,3610600.0
2016-02-16 14:30:00,25.95,25.98,25.93,25.97,2409820.0,25.95,25.98,25.93,25.97,2409820.0
2016-02-16 15:00:00,25.97,26.01,25.91,25.99,4404200.0,25.97,26.01,25.91,25.99,4404200.0
2016-02-16 15:30:00,26.0,26.07,25.91,26.06,9935500.0,26.0,26.07,25.91,26.06,9935500.0
2016-02-17 09:30:00,26.44,26.45,25.97,26.31,12632520.0,26.44,26.45,25.97,26.31,12632520.0
2016-02-17 10:00:00,26.33,26.45,26.2,26.42,7614100.0,26.33,26.45,26.2,26.42,7614100.0
2016-02-17 10:30:00,26.43,26.45,26.33,26.39,5573960.0,26.43,26.45,26.33,26.39,5573960.0
2016-02-17 11:00:00,26.4,26.59,26.36,26.57,7290740.0,26.4,26.59,26.36,26.57,7290740.0
2016-02-17 11:30:00,26.56,26.68,26.49,26.57,5579980.0,26.56,26.68,26.49,26.57,5579980.0
2016-02-17 12:00:00,26.58,26.82,26.58,26.78,5638860.0,26.58,26.82,26.58,26.78,5638860.0
2016-02-17 12:30:00,26.77,26.87,26.73,26.79,4696320.0,26.77,26.87,26.73,26.79,4696320.0
2016-02-17 13:00:00,26.8,26.87,26.77,26.8,2807980.0,26.8,26.87,26.77,26.8,2807980.0
2016-02-17 13:30:00,26.81,26.81,26.69,26.73,3156060.0,26.81,26.81,26.69,26.73,3156060.0
2016-02-17 14:00:00,26.74,26.87,26.71,26.79,4234100.0,26.74,26.87,26.71,26.79,4234100.0
2016-02-17 14:30:00,26.79,26.85,26.68,26.74,2909880.0,26.79,26.85,26.68,26.74,2909880.0
2016-02-17 15:00:00,26.74,26.77,26.59,26.67,3700360.0,26.74,26.77,26.59,26.67,3700360.0
2016-02-17 15:30:00,26.66,26.76,26.61,26.71,6250580.0,26.66,26.76,26.61,26.71,6250580.0
2016-02-18 09:30:00,27.06,27.06,26.78,26.81,14176900.0,27.06,27.06,26.78,26.81,14176900.0
2016-02-18 10:00:00,26.81,26.84,26.63,26.8,7269940.0,26.81,26.84,26.63,26.8,7269940.0
2016-02-18 10:30:00,26.81,26.89,26.68,26.7,4624280.0,26.81,26.89,26.68,26.7,4624280.0
2016-02-18 11:00:00,26.68,26.75,26.58,26.7,5647520.0,26.68,26.75,26.58,26.7,5647520.0
2016-02-18 11:30:00,26.7,26.91,26.66,26.87,3063700.0,26.7,26.91,26.66,26.87,3063700.0
2016-02-18 12:00:00,26.86,26.89,26.75,26.83,2560440.0,26.86,26.89,26.75,26.83,2560440.0
2016-02-18 12:30:00,26.84,26.84,26.66,26.66,2357100.0,26.84,26.84,26.66,26.66,2357100.0
2016-02-18 13:00:00,26.66,26.7,26.55,26.61,3218280.0,26.66,26.7,26.55,26.61,3218280.0
2016-02-18 13:30:00,26.61,26.62,26.42,26.45,4331640.0,26.61,26.62,26.42,26.45,4331640.0
2016-02-18 14:00:00,26.46,26.55,26.41,26.53,4066820.0,26.46,26.55,26.41,26.53,4066820.0
2016-02-18 14:30:00,26.54,26.57,26.48,26.5,5305660.0,26.54,26.57,26.48,26.5,5305660.0
2016-02-18 15:00:00,26.5,26.51,26.23,26.29,6276400.0,26.5,26.51,26.23,26.29,6276400.0
2016-02-18 15:30:00,26.28,26.33,26.19,26.25,7753160.0,26.28,26.33,26.19,26.25,7753160.0
2016-02-19 09:30:00,26.05,26.24,25.77,25.97,19234840.0,26.05,26.24,25.77,25.97,19234840.0
2016-02-19 10:00:00,25.97,26.17,25.82,26.16,7576640.0,25.97,26.17,25.82,26.16,7576640.0
2016-02-19 10:30:00,26.16,26.4,26.14,26.33,7599660.0,26.16,26.4,26.14,26.33,7599660.0
2016-02-19 11:00:00,26.32,26.51,26.28,26.5,4359560.0,26.32,26.51,26.28,26.5,4359560.0
2016-02-19 11:30:00,26.5,26.6,26.48,26.5,4774140.0,26.5,26.6,26.48,26.5,4774140.0
2016-02-19 12:00:00,26.51,26.56,26.47,26.53,2700640.0,26.51,26.56,26.47,26.53,2700640.0
2016-02-19 12:30:00,26.52,26.61,26.49,26.5,2670720.0,26.52,26.61,26.49,26.5,2670720.0
2016-02-19 13:00:00,26.5,26.55,26.38,26.47,2700420.0,26.5,26.55,26.38,26.47,2700420.0
2016-02-19 13:30:00,26.47,26.51,26.41,26.51,2670620.0,26.47,26.51,26.41,26.51,2670620.0
2016-02-19 14:00:00,26.51,26.57,26.45,26.49,2125820.0,26.51,26.57,26.45,26.49,2125820.0
2016-02-19 14:30:00,26.49,26.52,26.41,26.42,1696760.0,26.49,26.52,26.41,26.42,1696760.0
2016-02-19 15:00:00,26.43,26.6,26.42,26.57,3870040.0,26.43,26.6,26.42,26.57,3870040.0
2016-02-19 15:30:00,26.57,26.8,26.56,26.74,10007460.0,26.57,26.8,26.56,26.74,10007460.0
2016-02-22 09:30:00,27.11,27.56,27.05,27.47,16825820.0,27.11,27.56,27.05,27.47,16825820.0
2016-02-22 10:00:00,27.45,27.69,27.38,27.62,9784860.0,27.45,27.69,27.38,27.62,9784860.0
2016-02-22 10:30:00,27.64,27.83,27.62,27.76,6500520.0,27.64,27.83,27.62,27.76,6500520.0
2016-02-22 11:00:00,27.75,28.02,27.74,27.96,6999800.0,27.75,28.02,27.74,27.96,6999800.0
2016-02-22 11:30:00,27.95,28.0,27.85,27.96,3978680.0,27.95,28.0,27.85,27.96,3978680.0
2016-02-22 12:00:00,27.94,27.96,27.86,27.9,2502320.0,27.94,27.96,27.86,27.9,2502320.0
2016-02-22 12:30:00,27.91,27.96,27.83,27.84,2800680.0,27.91,27.96,27.83,27.84,2800680.0
2016-02-22 13:00:00,27.84,27.9,27.8,27.88,2092340.0,27.84,27.9,27.8,27.88,2092340.0
2016-02-22 13:30:00,27.88,28.03,27.88,27.94,4973120.0,27.88,28.03,27.88,27.94,4973120.0
2016-02-22 14:00:00,27.93,27.98,27.88,27.94,3306680.0,27.93,27.98,27.88,27.94,3306680.0
2016-02-22 14:30:00,27.93,28.01,27.9,27.96,3387200.0,27.93,28.01,27.9,27.96,3387200.0
2016-02-22 15:00:00,27.95,28.0,27.81,27.81,6542260.0,27.95,28.0,27.81,27.81,6542260.0
2016-02-22 15:30:00,27.8,27.98,27.79,27.97,10353320.0,27.8,27.98,27.79,27.97,10353320.0
2016-02-23 09:30:00,27.78,27.85,27.6,27.6,8844220.0,27.78,27.85,27.6,27.6,8844220.0
2016-02-23 10:00:00,27.61,27.66,27.33,27.51,7682720.0,27.61,27.66,27.33,27.51,7682720.0
2016-02-23 10:30:00,27.51,27.54,27.27,27.37,5395200.0,27.51,27.54,27.27,27.37,5395200.0
2016-02-23 11:00:00,27.37,27.46,27.29,27.46,3184180.0,27.37,27.46,27.29,27.46,3184180.0
2016-02-23 11:30:00,27.45,27.71,27.42,27.64,5688540.0,27.45,27.71,27.42,27.64,5688540.0
2016-02-23 12:00:00,27.63,27.71,27.59,27.7,2547260.0,27.63,27.71,27.59,27.7,2547260.0
2016-02-23 12:30:00,27.7,27.74,27.65,27.73,3603380.0,27.7,27.74,27.65,27.73,3603380.0
2016-02-23 13:00:00,27.73,27.78,27.63,27.66,3384740.0,27.73,27.78,27.63,27.66,3384740.0
2016-02-23 13:30:00,27.67,27.68,27.56,27.64,2251640.0,27.67,27.68,27.56,27.64,2251640.0
2016-02-23 14:00:00,27.64,27.76,27.62,27.74,3529300.0,27.64,27.76,27.62,27.74,3529300.0
2016-02-23 14:30:00,27.74,27.76,27.66,27.69,2660360.0,27.74,27.76,27.66,27.69,2660360.0
2016-02-23 15:00:00,27.68,27.72,27.59,27.64,4893620.0,27.68,27.72,27.59,27.64,4893620.0
2016-02-23 15:30:00,27.65,27.73,27.63,27.64,6707580.0,27.65,27.73,27.63,27.64,6707580.0
2016-02-24 09:30:00,27.29,27.29,26.66,26.8,19667680.0,27.29,27.29,26.66,26.8,19667680.0
2016-02-24 10:00:00,26.81,26.89,26.73,26.79,6068800.0,26.81,26.89,26.73,26.79,6068800.0
2016-02-24 10:30:00,26.8,26.93,26.71,26.86,6538760.0,26.8,26.93,26.71,26.86,6538760.0
2016-02-24 11:00:00,26.86,26.89,26.73,26.78,3954740.0,26.86,26.89,26.73,26.78,3954740.0
2016-02-24 11:30:00,26.78,27.05,26.75,27.0,6468320.0,26.78,27.05,26.75,27.0,6468320.0
2016-02-24 12:00:00,27.0,27.09,26.9,26.92,4940760.0,27.0,27.09,26.9,26.92,4940760.0
2016-02-24 12:30:00,26.92,26.98,26.7,26.86,7541660.0,26.92,26.98,26.7,26.86,7541660.0
2016-02-24 13:00:00,26.85,27.09,26.85,27.05,4653060.0,26.85,27.09,26.85,27.05,4653060.0
2016-02-24 13:30:00,27.06,27.17,26.94,27.16,4743640.0,27.06,27.17,26.94,27.16,4743640.0
2016-02-24 14:00:00,27.16,27.55,27.16,27.51,9820900.0,27.16,27.55,27.16,27.51,9820900.0
2016-02-24 14:30:00,27.52,27.59,27.35,27.42,6536160.0,27.52,27.59,27.35,27.42,6536160.0
2016-02-24 15:00:00,27.43,27.67,27.39,27.67,6392860.0,27.43,27.67,27.39,27.67,6392860.0
2016-02-24 15:30:00,27.67,27.71,27.6,27.7,9610720.0,27.67,27.71,27.6,27.7,9610720.0
2016-02-25 09:30:00,27.78,27.97,27.54,27.57,11748480.0,27.78,27.97,27.54,27.57,11748480.0
2016-02-25 10:00:00,27.57,27.74,27.5,27.68,4491640.0,27.57,27.74,27.5,27.68,4491640.0
2016-02-25 10:30:00,27.67,27.68,27.41,27.43,5257720.0,27.67,27.68,27.41,27.43,5257720.0
2016-02-25 11:00:00,27.43,27.53,27.36,27.49,5085480.0,27.43,27.53,27.36,27.49,5085480.0
2016-02-25 11:30:00,27.51,27.57,27.34,27.54,4797220.0,27.51,27.57,27.34,27.54,4797220.0
2016-02-25 12:00:00,27.54,27.55,27.37,27.44,4754400.0,27.54,27.55,27.37,27.44,4754400.0
2016-02-25 12:30:00,27.44,27.44,27.26,27.41,4079820.0,27.44,27.44,27.26,27.41,4079820.0
2016-02-25 13:00:00,27.41,27.59,27.39,27.56,5089580.0,27.41,27.59,27.39,27.56,5089580.0
2016-02-25 13:30:00,27.56,27.7,27.56,27.65,6171420.0,27.56,27.7,27.56,27.65,6171420.0
2016-02-25 14:00:00,27.64,27.65,27.5,27.51,3689880.0,27.64,27.65,27.5,27.51,3689880.0
2016-02-25 14:30:00,27.5,27.55,27.36,27.52,3796960.0,27.5,27.55,27.36,27.52,3796960.0
2016-02-25 15:00:00,27.52,27.7,27.5,27.63,5584380.0,27.52,27.7,27.5,27.63,5584380.0
2016-02-25 15:30:00,27.62,27.78,27.54,27.76,7522180.0,27.62,27.78,27.54,27.76,7522180.0
2016-02-26 09:30:00,28.01,28.13,27.88,28.05,13918980.0,28.01,28.13,27.88,28.05,13918980.0
2016-02-26 10:00:00,28.04,28.05,27.85,27.9,7004380.0,28.04,28.05,27.85,27.9,7004380.0
2016-02-26 10:30:00,27.9,28.08,27.88,28.0,4940620.0,27.9,28.08,27.88,28.0,4940620.0
2016-02-26 11:00:00,28.0,28.01,27.85,27.85,5772100.0,28.0,28.01,27.85,27.85,5772100.0
2016-02-26 11:30:00,27.86,27.94,27.78,27.9,7773640.0,27.86,27.94,27.78,27.9,7773640.0
2016-02-26 12:00:00,27.89,27.89,27.66,27.74,7410000.0,27.89,27.89,27.66,27.74,7410000.0
2016-02-26 12:30:00,27.73,27.87,27.72,27.87,4598660.0,27.73,27.87,27.72,27.87,4598660.0
2016-02-26 13:00:00,27.87,27.9,27.76,27.82,2624780.0,27.87,27.9,27.76,27.82,2624780.0
2016-02-26 13:30:00,27.83,27.86,27.74,27.79,4091400.0,27.83,27.86,27.74,27.79,4091400.0
2016-02-26 14:00:00,27.79,27.89,27.75,27.89,4155560.0,27.79,27.89,27.75,27.89,4155560.0
2016-02-26 14:30:00,27.88,27.88,27.7,27.75,3478680.0,27.88,27.88,27.7,27.75,3478680.0
2016-02-26 15:00:00,27.75,27.85,27.74,27.79,4194620.0,27.75,27.85,27.74,27.79,4194620.0
2016-02-26 15:30:00,27.79,27.84,27.75,27.76,6843220.0,27.79,27.84,27.75,27.76,6843220.0
2016-02-29 09:30:00,27.7,28.02,27.64,27.9,6323640.0,27.7,28.02,27.64,27.9,6323640.0
2016-02-29 10:00:00,27.93,28.1,27.8,27.99,4598440.0,27.93,28.1,27.8,27.99,4598440.0
2016-02-29 10:30:00,28.01,28.03,27.88,27.96,3981980.0,28.01,28.03,27.88,27.96,3981980.0
2016-02-29 11:00:00,27.96,27.98,27.85,27.88,2355600.0,27.96,27.98,27.85,27.88,2355600.0
2016-02-29 11:30:00,27.88,28.04,27.88,27.99,3331300.0,27.88,28.04,27.88,27.99,3331300.0
2016-02-29 12:00:00,27.99,28.09,27.95,28.01,3988100.0,27.99,28.09,27.95,28.01,3988100.0
2016-02-29 12:30:00,28.0,28.16,27.98,28.16,4114460.0,28.0,28.16,27.98,28.16,4114460.0
2016-02-29 13:00:00,28.16,28.24,28.07,28.07,4964240.0,28.16,28.24,28.07,28.07,4964240.0
2016-02-29 13:30:00,28.07,28.1,27.97,28.01,3682240.0,28.07,28.1,27.97,28.01,3682240.0
2016-02-29 14:00:00,28.01,28.01,27.79,27.9,3296020.0,28.01,28.01,27.79,27.9,3296020.0
2016-02-29 14:30:00,27.9,27.93,27.79,27.8,4015220.0,27.9,27.93,27.79,27.8,4015220.0
2016-02-29 15:00:00,27.8,27.83,27.68,27.76,4541000.0,27.8,27.83,27.68,27.76,4541000.0
2016-02-29 15:30:00,27.76,27.79,27.63,27.64,5132020.0,27.76,27.79,27.63,27.64,5132020.0
2016-03-01 09:30:00,27.81,28.11,27.8,28.04,9116600.0,27.81,28.11,27.8,28.04,9116600.0
2016-03-01 10:00:00,28.05,28.38,28.04,28.36,7743800.0,28.05,28.38,28.04,28.36,7743800.0
2016-03-01 10:30:00,28.36,28.44,28.28,28.29,6018480.0,28.36,28.44,28.28,28.29,6018480.0
2016-03-01 11:00:00,28.31,28.42,28.26,28.4,3607780.0,28.31,28.42,28.26,28.4,3607780.0
2016-03-01 11:30:00,28.41,28.57,28.37,28.55,5326560.0,28.41,28.57,28.37,28.55,5326560.0
2016-03-01 12:00:00,28.55,28.59,28.49,28.57,3098000.0,28.55,28.59,28.49,28.57,3098000.0
2016-03-01 12:30:00,28.57,28.68,28.53,28.59,4543220.0,28.57,28.68,28.53,28.59,4543220.0
2016-03-01 13:00:00,28.59,28.63,28.49,28.59,5188600.0,28.59,28.63,28.49,28.59,5188600.0
2016-03-01 13:30:00,28.6,28.7,28.58,28.65,4029840.0,28.6,28.7,28.58,28.65,4029840.0
2016-03-01 14:00:00,28.63,28.75,28.61,28.69,5569680.0,28.63,28.75,28.61,28.69,5569680.0
2016-03-01 14:30:00,28.69,28.8,28.65,28.79,5096820.0,28.69,28.8,28.65,28.79,5096820.0
2016-03-01 15:00:00,28.79,28.92,28.76,28.86,7442520.0,28.79,28.92,28.76,28.86,7442520.0
2016-03-01 15:30:00,28.86,28.96,28.79,28.95,8631460.0,28.86,28.96,28.79,28.95,8631460.0
2016-03-02 09:30:00,29.09,29.24,28.88,29.02,11809180.0,29.09,29.24,28.88,29.02,11809180.0
2016-03-02 10:00:00,29.02,29.25,29.02,29.16,7576060.0,29.02,29.25,29.02,29.16,7576060.0
2016-03-02 10:30:00,29.16,29.17,28.91,29.11,4676980.0,29.16,29.17,28.91,29.11,4676980.0
2016-03-02 11:00:00,29.09,29.16,28.9,28.98,4089360.0,29.09,29.16,28.9,28.98,4089360.0
2016-03-02 11:30:00,28.98,29.02,28.69,28.7,6773900.0,28.98,29.02,28.69,28.7,6773900.0
2016-03-02 12:00:00,28.71,28.8,28.69,28.7,5474200.0,28.71,28.8,28.69,28.7,5474200.0
2016-03-02 12:30:00,28.7,28.88,28.69,28.85,4399780.0,28.7,28.88,28.69,28.85,4399780.0
2016-03-02 13:00:00,28.85,28.87,28.77,28.83,4056140.0,28.85,28.87,28.77,28.83,4056140.0
2016-03-02 13:30:00,28.83,28.87,28.78,28.78,2390360.0,28.83,28.87,28.78,28.78,2390360.0
2016-03-02 14:00:00,28.77,28.84,28.71,28.79,3024400.0,28.77,28.84,28.71,28.79,3024400.0
2016-03-02 14:30:00,28.8,29.03,28.79,28.97,4819420.0,28.8,29.03,28.79,28.97,4819420.0
2016-03-02 15:00:00,28.97,29.0,28.88,28.9,3118700.0,28.97,29.0,28.88,28.9,3118700.0
2016-03-02 15:30:00,28.89,29.02,28.85,29.01,6224420.0,28.89,29.02,28.85,29.01,6224420.0
2016-03-03 09:30:00,28.9,28.99,28.67,28.8,5565520.0,28.9,28.99,28.67,28.8,5565520.0
2016-03-03 10:00:00,28.81,28.85,28.66,28.79,4966720.0,28.81,28.85,28.66,28.79,4966720.0
2016-03-03 10:30:00,28.8,28.94,28.79,28.91,3127380.0,28.8,28.94,28.79,28.91,3127380.0
2016-03-03 11:00:00,28.91,28.94,28.73,28.75,3602780.0,28.91,28.94,28.73,28.75,3602780.0
2016-03-03 11:30:00,28.75,28.83,28.72,28.8,2976320.0,28.75,28.83,28.72,28.8,2976320.0
2016-03-03 12:00:00,28.81,28.83,28.72,28.74,1617420.0,28.81,28.83,28.72,28.74,1617420.0
2016-03-03 12:30:00,28.73,28.83,28.71,28.82,1691900.0,28.73,28.83,28.71,28.82,1691900.0
2016-03-03 13:00:00,28.82,28.87,28.78,28.82,1397680.0,28.82,28.87,28.78,28.82,1397680.0
2016-03-03 13:30:00,28.83,28.95,28.82,28.89,1905120.0,28.83,28.95,28.82,28.89,1905120.0
2016-03-03 14:00:00,28.89,28.92,28.82,28.85,3265300.0,28.89,28.92,28.82,28.85,3265300.0
2016-03-03 14:30:00,28.85,28.93,28.85,28.88,1851400.0,28.85,28.93,28.85,28.88,1851400.0
2016-03-03 15:00:00,28.88,28.94,28.81,28.85,2837780.0,28.88,28.94,28.81,28.85,2837780.0
2016-03-03 15:30:00,28.85,28.89,28.83,28.87,4747100.0,28.85,28.89,28.83,28.87,4747100.0
2016-03-04 09:30:00,29.05,29.07,28.6,28.71,8173480.0,29.05,29.07,28.6,28.71,8173480.0
2016-03-04 10:00:00,28.69,28.78,28.55,28.73,5506020.0,28.69,28.78,28.55,28.73,5506020.0
2016-03-04 10:30:00,28.72,28.94,28.71,28.87,5133880.0,28.72,28.94,28.71,28.87,5133880.0
2016-03-04 11:00:00,28.88,29.01,28.88,28.92,3306060.0,28.88,29.01,28.88,28.92,3306060.0
2016-03-04 11:30:00,28.91,28.97,28.81,28.92,3219660.0,28.91,28.97,28.81,28.92,3219660.0
2016-03-04 12:00:00,28.91,28.94,28.84,28.88,1296920.0,28.91,28.94,28.84,28.88,1296920.0
2016-03-04 12:30:00,28.89,28.91,28.85,28.89,1988600.0,28.89,28.91,28.85,28.89,1988600.0
2016-03-04 13:00:00,28.89,28.9,28.78,28.84,1984580.0,28.89,28.9,28.78,28.84,1984580.0
2016-03-04 13:30:00,28.84,29.0,28.82,28.96,2609280.0,28.84,29.0,28.82,28.96,2609280.0
2016-03-04 14:00:00,28.95,28.97,28.84,28.85,3523120.0,28.95,28.97,28.84,28.85,3523120.0
2016-03-04 14:30:00,28.84,28.86,28.73,28.78,3425340.0,28.84,28.86,28.73,28.78,3425340.0
2016-03-04 15:00:00,28.76,28.79,28.7,28.78,3930560.0,28.76,28.79,28.7,28.78,3930560.0
2016-03-04 15:30:00,28.77,28.8,28.74,28.76,5009060.0,28.77,28.8,28.74,28.76,5009060.0
2016-03-07 09:30:00,28.68,28.68,28.08,28.08,9266620.0,28.68,28.68,28.08,28.08,9266620.0
2016-03-07 10:00:00,28.08,28.18,27.91,27.92,11029160.0,28.08,28.18,27.91,27.92,11029160.0
2016-03-07 10:30:00,27.92,28.08,27.91,27.96,5977960.0,27.92,28.08,27.91,27.96,5977960.0
2016-03-07 11:00:00,27.96,28.26,27.95,28.19,5280980.0,27.96,28.26,27.95,28.19,5280980.0
2016-03-07 11:30:00,28.18,28.36,28.17,28.23,4363400.0,28.18,28.36,28.17,28.23,4363400.0
2016-03-07 12:00:00,28.23,28.26,28.11,28.12,3771040.0,28.23,28.26,28.11,28.12,3771040.0
2016-03-07 12:30:00,28.12,28.28,28.12,28.23,2645980.0,28.12,28.28,28.12,28.23,2645980.0
2016-03-07 13:00:00,28.23,28.28,28.01,28.03,3781980.0,28.23,28.28,28.01,28.03,3781980.0
2016-03-07 13:30:00,28.02,28.1,27.98,28.01,4668320.0,28.02,28.1,27.98,28.01,4668320.0
2016-03-07 14:00:00,28.01,28.06,27.86,27.86,4621360.0,28.01,28.06,27.86,27.86,4621360.0
2016-03-07 14:30:00,27.87,27.93,27.78,27.87,3899540.0,27.87,27.93,27.78,27.87,3899540.0
2016-03-07 15:00:00,27.86,28.1,27.79,28.09,5923660.0,27.86,28.1,27.79,28.09,5923660.0
2016-03-07 15:30:00,28.09,28.25,28.05,28.14,8356920.0,28.09,28.25,28.05,28.14,8356920.0
2016-03-08 09:30:00,27.89,28.34,27.74,28.23,13955020.0,27.89,28.34,27.74,28.23,13955020.0
2016-03-08 10:00:00,28.23,28.39,28.19,28.24,7999920.0,28.23,28.39,28.19,28.24,7999920.0
2016-03-08 10:30:00,28.23,28.33,28.19,28.27,3958800.0,28.23,28.33,28.19,28.27,3958800.0
2016-03-08 11:00:00,28.27,28.32,28.16,28.18,3015820.0,28.27,28.32,28.16,28.18,3015820.0
2016-03-08 11:30:00,28.18,28.34,28.09,28.33,4741620.0,28.18,28.34,28.09,28.33,4741620.0
2016-03-08 12:00:00,28.32,28.51,28.26,28.42,4567060.0,28.32,28.51,28.26,28.42,4567060.0
2016-03-08 12:30:00,28.4,28.44,28.32,28.38,1983540.0,28.4,28.44,28.32,28.38,1983540.0
2016-03-08 13:00:00,28.39,28.5,28.33,28.46,3743280.0,28.39,28.5,28.33,28.46,3743280.0
2016-03-08 13:30:00,28.47,28.57,28.44,28.47,4331620.0,28.47,28.57,28.44,28.47,4331620.0
2016-03-08 14:00:00,28.46,28.46,28.26,28.29,4801280.0,28.46,28.46,28.26,28.29,4801280.0
2016-03-08 14:30:00,28.28,28.32,28.16,28.16,5465780.0,28.28,28.32,28.16,28.16,5465780.0
2016-03-08 15:00:00,28.16,28.23,28.09,28.1,5551520.0,28.16,28.23,28.09,28.1,5551520.0
2016-03-08 15:30:00,28.1,28.17,27.95,28.01,6461960.0,28.1,28.17,27.95,28.01,6461960.0
2016-03-09 09:30:00,27.98,28.02,27.51,27.62,14106840.0,27.98,28.02,27.51,27.62,14106840.0
2016-03-09 10:00:00,27.61,27.77,27.57,27.72,10380080.0,27.61,27.77,27.57,27.72,10380080.0
2016-03-09 10:30:00,27.72,27.8,27.6,27.64,4280060.0,27.72,27.8,27.6,27.64,4280060.0
2016-03-09 11:00:00,27.62,27.72,27.61,27.68,4039820.0,27.62,27.72,27.61,27.68,4039820.0
2016-03-09 11:30:00,27.68,27.77,27.66,27.77,3307520.0,27.68,27.77,27.66,27.77,3307520.0
2016-03-09 12:00:00,27.77,27.79,27.72,27.75,2138260.0,27.77,27.79,27.72,27.75,2138260.0
2016-03-09 12:30:00,27.77,27.79,27.66,27.7,2633920.0,27.77,27.79,27.66,27.7,2633920.0
2016-03-09 13:00:00,27.72,27.79,27.69,27.78,2752000.0,27.72,27.79,27.69,27.78,2752000.0
2016-03-09 13:30:00,27.79,27.99,27.79,27.96,3910940.0,27.79,27.99,27.79,27.96,3910940.0
2016-03-09 14:00:00,27.96,27.97,27.86,27.89,4728420.0,27.96,27.97,27.86,27.89,4728420.0
2016-03-09 14:30:00,27.89,27.91,27.78,27.89,1988860.0,27.89,27.91,27.78,27.89,1988860.0
2016-03-09 15:00:00,27.87,27.94,27.79,27.85,5803980.0,27.87,27.94,27.79,27.85,5803980.0
2016-03-09 15:30:00,27.85,27.97,27.82,27.97,5899320.0,27.85,27.97,27.82,27.97,5899320.0
2016-03-10 09:30:00,28.34,28.35,28.06,28.25,8210180.0,28.34,28.35,28.06,28.25,8210180.0
2016-03-10 10:00:00,28.25,28.3,28.13,28.14,4654660.0,28.25,28.3,28.13,28.14,4654660.0
2016-03-10 10:30:00,28.14,28.15,27.83,27.85,6649280.0,28.14,28.15,27.83,27.85,6649280.0
2016-03-10 11:00:00,27.86,28.0,27.76,27.9,3649400.0,27.86,28.0,27.76,27.9,3649400.0
2016-03-10 11:30:00,27.9,27.97,27.8,27.9,1871880.0,27.9,27.97,27.8,27.9,1871880.0
2016-03-10 12:00:00,27.87,27.96,27.74,27.79,2894940.0,27.87,27.96,27.74,27.79,2894940.0
2016-03-10 12:30:00,27.8,27.8,27.45,27.55,5331820.0,27.8,27.8,27.45,27.55,5331820.0
2016-03-10 13:00:00,27.56,27.6,27.4,27.54,4119160.0,27.56,27.6,27.4,27.54,4119160.0
2016-03-10 13:30:00,27.56,27.62,27.5,27.54,2382220.0,27.56,27.62,27.5,27.54,2382220.0
2016-03-10 14:00:00,27.54,27.69,27.44,27.62,3127680.0,27.54,27.69,27.44,27.62,3127680.0
2016-03-10 14:30:00,27.62,27.78,27.57,27.73,4335860.0,27.62,27.78,27.57,27.73,4335860.0
2016-03-10 15:00:00,27.74,27.98,27.67,27.96,5337120.0,27.74,27.98,27.67,27.96,5337120.0
2016-03-10 15:30:00,27.96,27.98,27.86,27.95,4889120.0,27.96,27.98,27.86,27.95,4889120.0
2016-03-11 09:30:00,28.35,28.38,28.18,28.23,10631720.0,28.35,28.38,28.18,28.23,10631720.0
2016-03-11 10:00:00,28.25,28.35,28.14,28.32,5673060.0,28.25,28.35,28.14,28.32,5673060.0
2016-03-11 10:30:00,28.34,28.42,28.29,28.34,5992540.0,28.34,28.42,28.29,28.34,5992540.0
2016-03-11 11:00:00,28.34,28.38,28.25,28.32,3313080.0,28.34,28.38,28.25,28.32,3313080.0
2016-03-11 11:30:00,28.34,28.39,28.3,28.31,3300820.0,28.34,28.39,28.3,28.31,3300820.0
2016-03-11 12:00:00,28.31,28.33,28.25,28.28,1798360.0,28.31,28.33,28.25,28.28,1798360.0
2016-03-11 12:30:00,28.28,28.33,28.28,28.29,2377880.0,28.28,28.33,28.28,28.29,2377880.0
2016-03-11 13:00:00,28.29,28.3,28.25,28.26,1864580.0,28.29,28.3,28.25,28.26,1864580.0
2016-03-11 13:30:00,28.26,28.32,28.23,28.29,1799280.0,28.26,28.32,28.23,28.29,1799280.0
2016-03-11 14:00:00,28.29,28.32,28.28,28.28,2867440.0,28.29,28.32,28.28,28.28,2867440.0
2016-03-11 14:30:00,28.3,28.33,28.24,28.3,2114240.0,28.3,28.33,28.24,28.3,2114240.0
2016-03-11 15:00:00,28.29,28.45,28.27,28.45,4607820.0,28.29,28.45,28.27,28.45,4607820.0
2016-03-11 15:30:00,28.45,28.5,28.4,28.48,8759880.0,28.45,28.5,28.4,28.48,8759880.0
2016-03-14 09:30:00,28.35,28.42,28.15,28.29,8457540.0,28.35,28.42,28.15,28.29,8457540.0
2016-03-14 10:00:00,28.3,28.44,28.28,28.44,3712960.0,28.3,28.44,28.28,28.44,3712960.0
2016-03-14 10:30:00,28.43,28.6,28.43,28.51,6226440.0,28.43,28.6,28.43,28.51,6226440.0
2016-03-14 11:00:00,28.51,28.59,28.46,28.57,3223940.0,28.51,28.59,28.46,28.57,3223940.0
2016-03-14 11:30:00,28.56,28.69,28.53,28.64,2631540.0,28.56,28.69,28.53,28.64,2631540.0
2016-03-14 12:00:00,28.64,28.7,28.59,28.68,2934240.0,28.64,28.7,28.59,28.68,2934240.0
2016-03-14 12:30:00,28.68,28.75,28.67,28.71,3285900.0,28.68,28.75,28.67,28.71,3285900.0
2016-03-14 13:00:00,28.71,28.79,28.67,28.79,2943360.0,28.71,28.79,28.67,28.79,2943360.0
2016-03-14 13:30:00,28.78,28.84,28.74,28.78,3451800.0,28.78,28.84,28.74,28.78,3451800.0
2016-03-14 14:00:00,28.78,28.79,28.62,28.66,3951780.0,28.78,28.79,28.62,28.66,3951780.0
2016-03-14 14:30:00,28.68,28.77,28.66,28.77,2003920.0,28.68,28.77,28.66,28.77,2003920.0
2016-03-14 15:00:00,28.76,28.76,28.63,28.72,3175320.0,28.76,28.76,28.63,28.72,3175320.0
2016-03-14 15:30:00,28.71,28.75,28.66,28.67,5127060.0,28.71,28.75,28.66,28.67,5127060.0
2016-03-15 09:30:00,28.55,28.65,28.35,28.47,6662160.0,28.55,28.65,28.35,28.47,6662160.0
2016-03-15 10:00:00,28.44,28.57,28.41,28.57,3316740.0,28.44,28.57,28.41,28.57,3316740.0
2016-03-15 10:30:00,28.58,28.6,28.49,28.57,3069020.0,28.58,28.6,28.49,28.57,3069020.0
2016-03-15 11:00:00,28.57,28.81,28.57,28.74,5274180.0,28.57,28.81,28.57,28.74,5274180.0
2016-03-15 11:30:00,28.75,28.76,28.66,28.66,2557980.0,28.75,28.76,28.66,28.66,2557980.0
2016-03-15 12:00:00,28.66,28.73,28.61,28.72,2432420.0,28.66,28.73,28.61,28.72,2432420.0
2016-03-15 12:30:00,28.7,28.74,28.68,28.69,3803560.0,28.7,28.74,28.68,28.69,3803560.0
2016-03-15 13:00:00,28.69,28.75,28.68,28.7,2200360.0,28.69,28.75,28.68,28.7,2200360.0
2016-03-15 13:30:00,28.71,29.01,28.71,28.98,7060500.0,28.71,29.01,28.71,28.98,7060500.0
2016-03-15 14:00:00,28.97,29.08,28.95,28.96,7260180.0,28.97,29.08,28.95,28.96,7260180.0
2016-03-15 14:30:00,28.96,29.03,28.89,28.95,5253900.0,28.96,29.03,28.89,28.95,5253900.0
2016-03-15 15:00:00,28.95,29.02,28.93,28.93,3802660.0,28.95,29.02,28.93,28.93,3802660.0
2016-03-15 15:30:00,28.93,28.94,28.84,28.85,5470680.0,28.93,28.94,28.84,28.85,5470680.0
2016-03-16 09:30:00,28.83,28.91,28.63,28.79,4363160.0,28.83,28.91,28.63,28.79,4363160.0
2016-03-16 10:00:00,28.79,28.79,28.67,28.72,3212060.0,28.79,28.79,28.67,28.72,3212060.0
2016-03-16 10:30:00,28.73,28.8,28.66,28.71,1869240.0,28.73,28.8,28.66,28.71,1869240.0
2016-03-16 11:00:00,28.7,28.78,28.68,28.77,1513580.0,28.7,28.78,28.68,28.77,1513580.0
2016-03-16 11:30:00,28.78,28.82,28.75,28.78,1736480.0,28.78,28.82,28.75,28.78,1736480.0
2016-03-16 12:00:00,28.78,28.8,28.7,28.7,1511180.0,28.78,28.8,28.7,28.7,1511180.0
2016-03-16 12:30:00,28.71,28.75,28.58,28.65,2626020.0,28.71,28.75,28.58,28.65,2626020.0
2016-03-16 13:00:00,28.64,28.67,28.56,28.65,1771900.0,28.64,28.67,28.56,28.65,1771900.0
2016-03-16 13:30:00,28.65,28.73,28.64,28.73,2867940.0,28.65,28.73,28.64,28.73,2867940.0
2016-03-16 14:00:00,28.73,28.95,28.7,28.92,7108260.0,28.73,28.95,28.7,28.92,7108260.0
2016-03-16 14:30:00,28.91,29.02,28.84,28.85,5137840.0,28.91,29.02,28.84,28.85,5137840.0
2016-03-16 15:00:00,28.84,29.02,28.83,28.99,3924580.0,28.84,29.02,28.83,28.99,3924580.0
2016-03-16 15:30:00,28.98,29.07,28.63,28.72,15822860.0,28.98,29.07,28.63,28.72,15822860.0
2016-03-17 09:30:00,28.48,28.57,28.19,28.21,15647240.0,28.48,28.57,28.19,28.21,15647240.0
2016-03-17 10:00:00,28.21,28.21,28.05,28.11,8201360.0,28.21,28.21,28.05,28.11,8201360.0
2016-03-17 10:30:00,28.12,28.27,28.05,28.05,7654360.0,28.12,28.27,28.05,28.05,7654360.0
2016-03-17 11:00:00,28.06,28.09,27.85,27.87,8644160.0,28.06,28.09,27.85,27.87,8644160.0
2016-03-17 11:30:00,27.88,27.98,27.78,27.8,6120880.0,27.88,27.98,27.78,27.8,6120880.0
2016-03-17 12:00:00,27.81,27.95,27.75,27.94,6803520.0,27.81,27.95,27.75,27.94,6803520.0
2016-03-17 12:30:00,27.95,28.02,27.83,27.84,6969900.0,27.95,28.02,27.83,27.84,6969900.0
2016-03-17 13:00:00,27.84,27.92,27.83,27.89,4076560.0,27.84,27.92,27.83,27.89,4076560.0
2016-03-17 13:30:00,27.89,28.1,27.88,28.07,5788920.0,27.89,28.1,27.88,28.07,5788920.0
2016-03-17 14:00:00,28.07,28.11,27.96,27.96,4745860.0,28.07,28.11,27.96,27.96,4745860.0
2016-03-17 14:30:00,27.97,28.02,27.88,27.88,3771240.0,27.97,28.02,27.88,27.88,3771240.0
2016-03-17 15:00:00,27.88,28.0,27.86,27.99,4090400.0,27.88,28.0,27.86,27.99,4090400.0
2016-03-17 15:30:00,27.99,28.07,27.95,27.97,8070580.0,27.99,28.07,27.95,27.97,8070580.0
2016-03-18 09:30:00,28.05,28.12,27.42,27.51,28076780.0,28.05,28.12,27.42,27.51,28076780.0
2016-03-18 10:00:00,27.52,27.56,27.3,27.35,8977100.0,27.52,27.56,27.3,27.35,8977100.0
2016-03-18 10:30:00,27.35,27.53,27.35,27.49,7596940.0,27.35,27.53,27.35,27.49,7596940.0
2016-03-18 11:00:00,27.49,27.8,27.48,27.62,10346060.0,27.49,27.8,27.48,27.62,10346060.0
2016-03-18 11:30:00,27.62,27.71,27.6,27.63,3588120.0,27.62,27.71,27.6,27.63,3588120.0
2016-03-18 12:00:00,27.65,27.72,27.6,27.68,3021060.0,27.65,27.72,27.6,27.68,3021060.0
2016-03-18 12:30:00,27.69,27.76,27.65,27.75,3266900.0,27.69,27.76,27.65,27.75,3266900.0
2016-03-18 13:00:00,27.75,27.77,27.53,27.55,4327960.0,27.75,27.77,27.53,27.55,4327960.0
2016-03-18 13:30:00,27.55,27.57,27.37,27.43,5796280.0,27.55,27.57,27.37,27.43,5796280.0
2016-03-18 14:00:00,27.43,27.51,27.39,27.46,3756500.0,27.43,27.51,27.39,27.46,3756500.0
2016-03-18 14:30:00,27.45,27.52,27.45,27.5,3036120.0,27.45,27.52,27.45,27.5,3036120.0
2016-03-18 15:00:00,27.5,27.68,27.49,27.67,5717480.0,27.5,27.68,27.49,27.67,5717480.0
2016-03-18 15:30:00,27.67,27.67,27.51,27.61,13357820.0,27.67,27.67,27.51,27.61,13357820.0
2016-03-21 09:30:00,27.45,27.59,27.35,27.35,7884020.0,27.45,27.59,27.35,27.35,7884020.0
2016-03-21 10:00:00,27.35,27.45,26.96,26.98,11292400.0,27.35,27.45,26.96,26.98,11292400.0
2016-03-21 10:30:00,26.98,27.05,26.93,27.03,13019580.0,26.98,27.05,26.93,27.03,13019580.0
2016-03-21 11:00:00,27.03,27.37,27.02,27.26,8385520.0,27.03,27.37,27.02,27.26,8385520.0
2016-03-21 11:30:00,27.26,27.37,27.26,27.33,4472400.0,27.26,27.37,27.26,27.33,4472400.0
2016-03-21 12:00:00,27.32,27.35,27.17,27.18,3215440.0,27.32,27.35,27.17,27.18,3215440.0
2016-03-21 12:30:00,27.19,27.39,27.17,27.39,4346440.0,27.19,27.39,27.17,27.39,4346440.0
2016-03-21 13:00:00,27.39,27.46,27.31,27.46,3478360.0,27.39,27.46,27.31,27.46,3478360.0
2016-03-21 13:30:00,27.45,27.48,27.4,27.44,3601060.0,27.45,27.48,27.4,27.44,3601060.0
2016-03-21 14:00:00,27.44,27.66,27.43,27.65,4627280.0,27.44,27.66,27.43,27.65,4627280.0
2016-03-21 14:30:00,27.65,27.73,27.58,27.72,4284200.0,27.65,27.73,27.58,27.72,4284200.0
2016-03-21 15:00:00,27.72,27.76,27.65,27.67,3883440.0,27.72,27.76,27.65,27.67,3883440.0
2016-03-21 15:30:00,27.67,27.72,27.5,27.7,8991700.0,27.67,27.72,27.5,27.7,8991700.0
2016-03-22 09:30:00,27.26,27.94,27.25,27.9,13303960.0,27.26,27.94,27.25,27.9,13303960.0
2016-03-22 10:00:00,27.9,27.96,27.73,27.95,6954620.0,27.9,27.96,27.73,27.95,6954620.0
2016-03-22 10:30:00,27.95,27.96,27.84,27.84,3637980.0,27.95,27.96,27.84,27.84,3637980.0
2016-03-22 11:00:00,27.84,27.93,27.84,27.91,2185520.0,27.84,27.93,27.84,27.91,2185520.0
2016-03-22 11:30:00,27.9,27.94,27.88,27.89,2476080.0,27.9,27.94,27.88,27.89,2476080.0
2016-03-22 12:00:00,27.9,27.92,27.81,27.89,2598540.0,27.9,27.92,27.81,27.89,2598540.0
2016-03-22 12:30:00,27.89,28.11,27.88,28.06,5427120.0,27.89,28.11,27.88,28.06,5427120.0
2016-03-22 13:00:00,28.06,28.14,28.02,28.13,3238780.0,28.06,28.14,28.02,28.13,3238780.0
2016-03-22 13:30:00,28.13,28.14,28.01,28.02,2942440.0,28.13,28.14,28.01,28.02,2942440.0
2016-03-22 14:00:00,28.02,28.06,27.99,28.02,2702360.0,28.02,28.06,27.99,28.02,2702360.0
2016-03-22 14:30:00,28.01,28.04,27.9,27.93,3293180.0,28.01,28.04,27.9,27.93,3293180.0
2016-03-22 15:00:00,27.93,27.94,27.85,27.92,3490000.0,27.93,27.94,27.85,27.92,3490000.0
2016-03-22 15:30:00,27.92,28.05,27.91,28.03,6846380.0,27.92,28.05,27.91,28.03,6846380.0
2016-03-23 09:30:00,28.03,28.21,27.91,28.17,8457780.0,28.03,28.21,27.91,28.17,8457780.0
2016-03-23 10:00:00,28.17,28.52,28.15,28.44,11457440.0,28.17,28.52,28.15,28.44,11457440.0
2016-03-23 10:30:00,28.44,28.47,28.32,28.39,4230240.0,28.44,28.47,28.32,28.39,4230240.0
2016-03-23 11:00:00,28.39,28.43,28.2,28.25,3483500.0,28.39,28.43,28.2,28.25,3483500.0
2016-03-23 11:30:00,28.24,28.3,28.17,28.26,2793840.0,28.24,28.3,28.17,28.26,2793840.0
2016-03-23 12:00:00,28.28,28.38,28.25,28.36,2588240.0,28.28,28.38,28.25,28.36,2588240.0
2016-03-23 12:30:00,28.37,28.38,28.29,28.33,1269240.0,28.37,28.38,28.29,28.33,1269240.0
2016-03-23 13:00:00,28.32,28.5,28.32,28.49,3724200.0,28.32,28.5,28.32,28.49,3724200.0
2016-03-23 13:30:00,28.5,28.56,28.43,28.51,5287140.0,28.5,28.56,28.43,28.51,5287140.0
2016-03-23 14:00:00,28.52,28.57,28.49,28.54,2503620.0,28.52,28.57,28.49,28.54,2503620.0
2016-03-23 14:30:00,28.54,28.62,28.43,28.45,4747220.0,28.54,28.62,28.43,28.45,4747220.0
2016-03-23 15:00:00,28.45,28.51,28.39,28.43,4407200.0,28.45,28.51,28.39,28.43,4407200.0
2016-03-23 15:30:00,28.43,28.52,28.42,28.48,6528660.0,28.43,28.52,28.42,28.48,6528660.0
2016-03-24 09:30:00,28.36,28.69,28.35,28.68,11905200.0,28.36,28.69,28.35,28.68,11905200.0
2016-03-24 10:00:00,28.66,28.89,28.66,28.79,10816260.0,28.66,28.89,28.66,28.79,10816260.0
2016-03-24 10:30:00,28.78,28.88,28.78,28.86,4261900.0,28.78,28.88,28.78,28.86,4261900.0
2016-03-24 11:00:00,28.87,28.95,28.83,28.87,4623800.0,28.87,28.95,28.83,28.87,4623800.0
2016-03-24 11:30:00,28.86,28.94,28.86,28.89,3290960.0,28.86,28.94,28.86,28.89,3290960.0
2016-03-24 12:00:00,28.87,29.03,28.86,28.99,7320240.0,28.87,29.03,28.86,28.99,7320240.0
2016-03-24 12:30:00,28.99,29.0,28.85,28.85,3055840.0,28.99,29.0,28.85,28.85,3055840.0
2016-03-24 13:00:00,28.85,28.94,28.84,28.88,2494540.0,28.85,28.94,28.84,28.88,2494540.0
2016-03-24 13:30:00,28.86,28.95,28.86,28.9,2028180.0,28.86,28.95,28.86,28.9,2028180.0
2016-03-24 14:00:00,28.91,29.02,28.87,29.02,4003160.0,28.91,29.02,28.87,29.02,4003160.0
2016-03-24 14:30:00,29.01,29.08,28.96,29.01,5978340.0,29.01,29.08,28.96,29.01,5978340.0
2016-03-24 15:00:00,29.01,29.04,28.97,29.03,2826320.0,29.01,29.04,28.97,29.03,2826320.0
2016-03-24 15:30:00,29.03,29.18,28.99,29.15,12703340.0,29.03,29.18,28.99,29.15,12703340.0
2016-03-28 09:30:00,29.22,29.24,28.78,28.89,10750260.0,29.22,29.24,28.78,28.89,10750260.0
2016-03-28 10:00:00,28.88,29.06,28.88,29.02,5919520.0,28.88,29.06,28.88,29.02,5919520.0
2016-03-28 10:30:00,29.01,29.08,28.91,29.04,4711880.0,29.01,29.08,28.91,29.04,4711880.0
2016-03-28 11:00:00,29.05,29.15,29.01,29.15,3032200.0,29.05,29.15,29.01,29.15,3032200.0
2016-03-28 11:30:00,29.14,29.21,29.09,29.18,3257420.0,29.14,29.21,29.09,29.18,3257420.0
2016-03-28 12:00:00,29.18,29.21,29.01,29.04,3094080.0,29.18,29.21,29.01,29.04,3094080.0
2016-03-28 12:30:00,29.03,29.14,29.01,29.07,1636040.0,29.03,29.14,29.01,29.07,1636040.0
2016-03-28 13:00:00,29.08,29.09,28.98,28.99,1827600.0,29.08,29.09,28.98,28.99,1827600.0
2016-03-28 13:30:00,28.99,29.07,28.99,29.06,1946260.0,28.99,29.07,28.99,29.06,1946260.0
2016-03-28 14:00:00,29.06,29.14,29.04,29.08,2147280.0,29.06,29.14,29.04,29.08,2147280.0
2016-03-28 14:30:00,29.08,29.09,28.96,29.0,2557660.0,29.08,29.09,28.96,29.0,2557660.0
2016-03-28 15:00:00,29.0,29.06,29.0,29.02,1922740.0,29.0,29.06,29.0,29.02,1922740.0
2016-03-28 15:30:00,29.02,29.06,28.97,28.99,5091920.0,29.02,29.06,28.97,28.99,5091920.0
2016-03-29 09:30:00,29.01,29.02,28.83,28.91,5850640.0,29.01,29.02,28.83,28.91,5850640.0
2016-03-29 10:00:00,28.92,29.07,28.89,29.04,3887460.0,28.92,29.07,28.89,29.04,3887460.0
2016-03-29 10:30:00,29.03,29.19,29.02,29.15,4659220.0,29.03,29.19,29.02,29.15,4659220.0
2016-03-29 11:00:00,29.15,29.45,29.15,29.41,8997220.0,29.15,29.45,29.15,29.41,8997220.0
2016-03-29 11:30:00,29.41,29.47,29.31,29.4,4306300.0,29.41,29.47,29.31,29.4,4306300.0
2016-03-29 12:00:00,29.42,29.54,29.32,29.5,3700420.0,29.42,29.54,29.32,29.5,3700420.0
2016-03-29 12:30:00,29.5,29.68,29.5,29.58,6012140.0,29.5,29.68,29.5,29.58,6012140.0
2016-03-29 13:00:00,29.58,29.75,29.58,29.65,4376580.0,29.58,29.75,29.58,29.65,4376580.0
2016-03-29 13:30:00,29.65,29.75,29.59,29.72,3997720.0,29.65,29.75,29.59,29.72,3997720.0
2016-03-29 14:00:00,29.73,29.79,29.7,29.74,3751620.0,29.73,29.79,29.7,29.74,3751620.0
2016-03-29 14:30:00,29.74,29.77,29.61,29.61,3535740.0,29.74,29.77,29.61,29.61,3535740.0
2016-03-29 15:00:00,29.62,29.74,29.61,29.73,3696860.0,29.62,29.74,29.61,29.73,3696860.0
2016-03-29 15:30:00,29.73,29.73,29.63,29.7,7571520.0,29.73,29.73,29.63,29.7,7571520.0
2016-03-30 09:30:00,29.84,30.11,29.75,30.1,14847800.0,29.84,30.11,29.75,30.1,14847800.0
2016-03-30 10:00:00,30.1,30.16,29.99,30.03,7511840.0,30.1,30.16,29.99,30.03,7511840.0
2016-03-30 10:30:00,30.02,30.06,29.96,30.04,4382960.0,30.02,30.06,29.96,30.04,4382960.0
2016-03-30 11:00:00,30.04,30.05,29.85,29.91,4907580.0,30.04,30.05,29.85,29.91,4907580.0
2016-03-30 11:30:00,29.91,29.93,29.81,29.91,3340940.0,29.91,29.93,29.81,29.91,3340940.0
2016-03-30 12:00:00,29.91,29.92,29.8,29.86,2139260.0,29.91,29.92,29.8,29.86,2139260.0
2016-03-30 12:30:00,29.86,29.93,29.83,29.9,2431560.0,29.86,29.93,29.83,29.9,2431560.0
2016-03-30 13:00:00,29.91,30.02,29.89,29.99,2821660.0,29.91,30.02,29.89,29.99,2821660.0
2016-03-30 13:30:00,29.98,30.04,29.96,29.98,2584900.0,29.98,30.04,29.96,29.98,2584900.0
2016-03-30 14:00:00,29.97,30.01,29.88,30.0,2429320.0,29.97,30.01,29.88,30.0,2429320.0
2016-03-30 14:30:00,29.99,30.04,29.94,29.97,3335460.0,29.99,30.04,29.94,29.97,3335460.0
2016-03-30 15:00:00,29.97,30.01,29.94,29.99,3440860.0,29.97,30.01,29.94,29.99,3440860.0
2016-03-30 15:30:00,30.0,30.01,29.91,29.94,5053560.0,30.0,30.01,29.91,29.94,5053560.0
2016-03-31 09:30:00,29.96,30.04,29.77,29.81,6103260.0,29.96,30.04,29.77,29.81,6103260.0
2016-03-31 10:00:00,29.83,29.96,29.83,29.89,3136180.0,29.83,29.96,29.83,29.89,3136180.0
2016-03-31 10:30:00,29.89,29.99,29.88,29.89,2141620.0,29.89,29.99,29.88,29.89,2141620.0
2016-03-31 11:00:00,29.9,29.93,29.81,29.84,2268600.0,29.9,29.93,29.81,29.84,2268600.0
2016-03-31 11:30:00,29.83,29.87,29.72,29.81,3663460.0,29.83,29.87,29.72,29.81,3663460.0
2016-03-31 12:00:00,29.81,29.86,29.78,29.85,2035400.0,29.81,29.86,29.78,29.85,2035400.0
2016-03-31 12:30:00,29.84,29.9,29.81,29.81,1707680.0,29.84,29.9,29.81,29.81,1707680.0
2016-03-31 13:00:00,29.82,29.82,29.73,29.76,1634640.0,29.82,29.82,29.73,29.76,1634640.0
2016-03-31 13:30:00,29.76,29.79,29.7,29.73,2377680.0,29.76,29.79,29.7,29.73,2377680.0
2016-03-31 14:00:00,29.73,29.74,29.64,29.65,2210820.0,29.73,29.74,29.64,29.65,2210820.0
2016-03-31 14:30:00,29.65,29.73,29.61,29.69,2625020.0,29.65,29.73,29.61,29.69,2625020.0
2016-03-31 15:00:00,29.69,29.73,29.67,29.69,1951260.0,29.69,29.73,29.67,29.69,1951260.0
2016-03-31 15:30:00,29.69,29.77,29.66,29.68,5016580.0,29.69,29.77,29.66,29.68,5016580.0
2016-04-01 09:30:00,29.52,29.68,29.42,29.65,5896740.0,29.52,29.68,29.42,29.65,5896740.0
2016-04-01 10:00:00,29.64,29.82,29.6,29.73,6012360.0,29.64,29.82,29.6,29.73,6012360.0
2016-04-01 10:30:00,29.73,29.89,29.73,29.81,5241100.0,29.73,29.89,29.73,29.81,5241100.0
2016-04-01 11:00:00,29.82,29.88,29.75,29.86,3199360.0,29.82,29.88,29.75,29.86,3199360.0
2016-04-01 11:30:00,29.86,29.91,29.82,29.85,2813320.0,29.86,29.91,29.82,29.85,2813320.0
2016-04-01 12:00:00,29.85,29.86,29.78,29.81,1227700.0,29.85,29.86,29.78,29.81,1227700.0
2016-04-01 12:30:00,29.8,29.88,29.79,29.85,1230660.0,29.8,29.88,29.79,29.85,1230660.0
2016-04-01 13:00:00,29.85,29.87,29.81,29.85,929980.0,29.85,29.87,29.81,29.85,929980.0
2016-04-01 13:30:00,29.85,29.9,29.84,29.89,2004200.0,29.85,29.9,29.84,29.89,2004200.0
2016-04-01 14:00:00,29.88,29.91,29.87,29.88,2165920.0,29.88,29.91,29.87,29.88,2165920.0
2016-04-01 14:30:00,29.88,29.91,29.86,29.86,1766560.0,29.88,29.91,29.86,29.86,1766560.0
2016-04-01 15:00:00,29.87,29.89,29.84,29.89,2198340.0,29.87,29.89,29.84,29.89,2198340.0
2016-04-01 15:30:00,29.89,29.95,29.89,29.93,6294180.0,29.89,29.95,29.89,29.93,6294180.0
2016-04-04 09:30:00,29.95,29.98,29.63,29.68,7127020.0,29.95,29.98,29.63,29.68,7127020.0
2016-04-04 10:00:00,29.7,29.82,29.69,29.79,4551180.0,29.7,29.82,29.69,29.79,4551180.0
2016-04-04 10:30:00,29.79,29.82,29.68,29.7,3115240.0,29.79,29.82,29.68,29.7,3115240.0
2016-04-04 11:00:00,29.71,29.71,29.53,29.59,4483820.0,29.71,29.71,29.53,29.59,4483820.0
2016-04-04 11:30:00,29.6,29.67,29.6,29.64,1929200.0,29.6,29.67,29.6,29.64,1929200.0
2016-04-04 12:00:00,29.63,29.7,29.6,29.66,1609920.0,29.63,29.7,29.6,29.66,1609920.0
2016-04-04 12:30:00,29.66,29.79,29.65,29.76,2347020.0,29.66,29.79,29.65,29.76,2347020.0
2016-04-04 13:00:00,29.77,29.78,29.71,29.77,924040.0,29.77,29.78,29.71,29.77,924040.0
2016-04-04 13:30:00,29.77,29.78,29.66,29.66,1451320.0,29.77,29.78,29.66,29.66,1451320.0
2016-04-04 14:00:00,29.67,29.69,29.62,29.68,1409340.0,29.67,29.69,29.62,29.68,1409340.0
2016-04-04 14:30:00,29.68,29.69,29.62,29.67,1079460.0,29.68,29.69,29.62,29.67,1079460.0
2016-04-04 15:00:00,29.67,29.69,29.6,29.61,2744840.0,29.67,29.69,29.6,29.61,2744840.0
2016-04-04 15:30:00,29.62,29.66,29.59,29.66,3699000.0,29.62,29.66,29.59,29.66,3699000.0
2016-04-05 09:30:00,29.54,29.67,29.45,29.62,4683180.0,29.54,29.67,29.45,29.62,4683180.0
2016-04-05 10:00:00,29.62,29.67,29.53,29.61,2963160.0,29.62,29.67,29.53,29.61,2963160.0
2016-04-05 10:30:00,29.61,29.62,29.41,29.44,3480140.0,29.61,29.62,29.41,29.44,3480140.0
2016-04-05 11:00:00,29.44,29.51,29.37,29.48,2733880.0,29.44,29.51,29.37,29.48,2733880.0
2016-04-05 11:30:00,29.49,29.53,29.35,29.4,1078700.0,29.49,29.53,29.35,29.4,1078700.0
2016-04-05 12:00:00,29.41,29.45,29.32,29.36,1258940.0,29.41,29.45,29.32,29.36,1258940.0
2016-04-05 12:30:00,29.35,29.43,29.34,29.35,764300.0,29.35,29.43,29.34,29.35,764300.0
2016-04-05 13:00:00,29.35,29.48,29.34,29.48,1386420.0,29.35,29.48,29.34,29.48,1386420.0
2016-04-05 13:30:00,29.48,29.53,29.44,29.48,2163740.0,29.48,29.53,29.44,29.48,2163740.0
2016-04-05 14:00:00,29.49,29.53,29.43,29.53,1224060.0,29.49,29.53,29.43,29.53,1224060.0
2016-04-05 14:30:00,29.52,29.55,29.48,29.5,1345600.0,29.52,29.55,29.48,29.5,1345600.0
2016-04-05 15:00:00,29.5,29.52,29.39,29.4,2341900.0,29.5,29.52,29.39,29.4,2341900.0
2016-04-05 15:30:00,29.4,29.43,29.26,29.31,5864820.0,29.4,29.43,29.26,29.31,5864820.0
2016-04-06 09:30:00,29.38,29.78,29.38,29.71,8806720.0,29.38,29.78,29.38,29.71,8806720.0
2016-04-06 10:00:00,29.72,29.72,29.56,29.58,3313880.0,29.72,29.72,29.56,29.58,3313880.0
2016-04-06 10:30:00,29.58,29.76,29.56,29.72,2392280.0,29.58,29.76,29.56,29.72,2392280.0
2016-04-06 11:00:00,29.72,29.78,29.71,29.76,2676560.0,29.72,29.78,29.71,29.76,2676560.0
2016-04-06 11:30:00,29.76,29.82,29.75,29.79,1885720.0,29.76,29.82,29.75,29.79,1885720.0
2016-04-06 12:00:00,29.8,29.92,29.71,29.92,2705440.0,29.8,29.92,29.71,29.92,2705440.0
2016-04-06 12:30:00,29.91,29.91,29.83,29.83,1578660.0,29.91,29.91,29.83,29.83,1578660.0
2016-04-06 13:00:00,29.83,29.9,29.82,29.84,1328700.0,29.83,29.9,29.82,29.84,1328700.0
2016-04-06 13:30:00,29.84,29.92,29.82,29.86,1589900.0,29.84,29.92,29.82,29.86,1589900.0
2016-04-06 14:00:00,29.86,29.9,29.82,29.86,1643020.0,29.86,29.9,29.82,29.86,1643020.0
2016-04-06 14:30:00,29.85,29.98,29.8,29.98,2870840.0,29.85,29.98,29.8,29.98,2870840.0
2016-04-06 15:00:00,29.98,30.1,29.95,30.03,4182580.0,29.98,30.1,29.95,30.03,4182580.0
2016-04-06 15:30:00,30.03,30.12,30.03,30.11,7297440.0,30.03,30.12,30.03,30.11,7297440.0
2016-04-07 09:30:00,29.94,29.98,29.7,29.79,9575240.0,29.94,29.98,29.7,29.79,9575240.0
2016-04-07 10:00:00,29.8,29.95,29.61,29.64,6905240.0,29.8,29.95,29.61,29.64,6905240.0
2016-04-07 10:30:00,29.64,29.73,29.55,29.6,4119360.0,29.64,29.73,29.55,29.6,4119360.0
2016-04-07 11:00:00,29.59,29.64,29.51,29.6,4135100.0,29.59,29.64,29.51,29.6,4135100.0
2016-04-07 11:30:00,29.61,29.72,29.59,29.68,2779760.0,29.61,29.72,29.59,29.68,2779760.0
2016-04-07 12:00:00,29.69,29.69,29.55,29.61,2073280.0,29.69,29.69,29.55,29.61,2073280.0
2016-04-07 12:30:00,29.6,29.65,29.54,29.61,1764520.0,29.6,29.65,29.54,29.61,1764520.0
2016-04-07 13:00:00,29.62,29.72,29.61,29.69,1268220.0,29.62,29.72,29.61,29.69,1268220.0
2016-04-07 13:30:00,29.69,29.71,29.55,29.56,1199160.0,29.69,29.71,29.55,29.56,1199160.0
2016-04-07 14:00:00,29.57,29.57,29.45,29.55,2387900.0,29.57,29.57,29.45,29.55,2387900.0
2016-04-07 14:30:00,29.55,29.59,29.46,29.51,1808520.0,29.55,29.59,29.46,29.51,1808520.0
2016-04-07 15:00:00,29.51,29.64,29.47,29.62,3049620.0,29.51,29.64,29.47,29.62,3049620.0
2016-04-07 15:30:00,29.63,29.65,29.54,29.57,4395140.0,29.63,29.65,29.54,29.57,4395140.0
2016-04-08 09:30:00,29.72,29.83,29.58,29.78,6354380.0,29.72,29.83,29.58,29.78,6354380.0
2016-04-08 10:00:00,29.79,29.89,29.69,29.81,4253300.0,29.79,29.89,29.69,29.81,4253300.0
2016-04-08 10:30:00,29.81,29.83,29.69,29.69,2461580.0,29.81,29.83,29.69,29.69,2461580.0
2016-04-08 11:00:00,29.69,29.72,29.59,29.6,2086620.0,29.69,29.72,29.59,29.6,2086620.0
2016-04-08 11:30:00,29.59,29.67,29.55,29.65,2429320.0,29.59,29.67,29.55,29.65,2429320.0
2016-04-08 12:00:00,29.64,29.66,29.45,29.46,2160320.0,29.64,29.66,29.45,29.46,2160320.0
2016-04-08 12:30:00,29.46,29.65,29.45,29.63,2434360.0,29.46,29.65,29.45,29.63,2434360.0
2016-04-08 13:00:00,29.62,29.62,29.55,29.61,1740240.0,29.62,29.62,29.55,29.61,1740240.0
2016-04-08 13:30:00,29.6,29.73,29.59,29.73,2117980.0,29.6,29.73,29.59,29.73,2117980.0
2016-04-08 14:00:00,29.73,29.82,29.7,29.8,3285380.0,29.73,29.82,29.7,29.8,3285380.0
2016-04-08 14:30:00,29.8,29.81,29.67,29.7,2284380.0,29.8,29.81,29.67,29.7,2284380.0
2016-04-08 15:00:00,29.69,29.71,29.62,29.66,2079660.0,29.69,29.71,29.62,29.66,2079660.0
2016-04-08 15:30:00,29.64,29.74,29.63,29.73,5163360.0,29.64,29.74,29.63,29.73,5163360.0
2016-04-11 09:30:00,29.81,29.96,29.75,29.87,4622400.0,29.81,29.96,29.75,29.87,4622400.0
2016-04-11 10:00:00,29.9,30.09,29.85,30.07,4225260.0,29.9,30.09,29.85,30.07,4225260.0
2016-04-11 10:30:00,30.08,30.14,30.0,30.01,4181800.0,30.08,30.14,30.0,30.01,4181800.0
2016-04-11 11:00:00,30.01,30.11,29.97,30.06,1440020.0,30.01,30.11,29.97,30.06,1440020.0
2016-04-11 11:30:00,30.03,30.05,29.91,30.0,1429840.0,30.03,30.05,29.91,30.0,1429840.0
2016-04-11 12:00:00,30.01,30.03,29.95,30.02,816340.0,30.01,30.03,29.95,30.02,816340.0
2016-04-11 12:30:00,30.01,30.12,29.99,30.11,2591840.0,30.01,30.12,29.99,30.11,2591840.0
2016-04-11 13:00:00,30.12,30.18,30.07,30.13,3773920.0,30.12,30.18,30.07,30.13,3773920.0
2016-04-11 13:30:00,30.13,30.2,30.11,30.16,3111820.0,30.13,30.2,30.11,30.16,3111820.0
2016-04-11 14:00:00,30.17,30.19,30.0,30.0,2121440.0,30.17,30.19,30.0,30.0,2121440.0
2016-04-11 14:30:00,30.0,30.1,29.98,30.05,1694860.0,30.0,30.1,29.98,30.05,1694860.0
2016-04-11 15:00:00,30.06,30.06,29.87,29.87,3431020.0,30.06,30.06,29.87,29.87,3431020.0
2016-04-11 15:30:00,29.87,29.9,29.79,29.8,4530120.0,29.87,29.9,29.79,29.8,4530120.0
2016-04-12 09:30:00,29.92,29.96,29.76,29.84,4217200.0,29.92,29.96,29.76,29.84,4217200.0
2016-04-12 10:00:00,29.83,29.9,29.62,29.69,2926220.0,29.83,29.9,29.62,29.69,2926220.0
2016-04-12 10:30:00,29.7,29.99,29.69,29.97,3802420.0,29.7,29.99,29.69,29.97,3802420.0
2016-04-12 11:00:00,29.97,30.08,29.92,30.0,3789880.0,29.97,30.08,29.92,30.0,3789880.0
2016-04-12 11:30:00,30.0,30.07,29.91,29.95,1780520.0,30.0,30.07,29.91,29.95,1780520.0
2016-04-12 12:00:00,29.94,30.01,29.93,29.96,1411460.0,29.94,30.01,29.93,29.96,1411460.0
2016-04-12 12:30:00,29.96,30.06,29.96,30.02,2319680.0,29.96,30.06,29.96,30.02,2319680.0
2016-04-12 13:00:00,30.03,30.05,29.96,29.98,1984120.0,30.03,30.05,29.96,29.98,1984120.0
2016-04-12 13:30:00,29.97,30.04,29.94,30.0,1278260.0,29.97,30.04,29.94,30.0,1278260.0
2016-04-12 14:00:00,30.01,30.1,30.0,30.06,2430500.0,30.01,30.1,30.0,30.06,2430500.0
2016-04-12 14:30:00,30.04,30.14,30.04,30.08,2597220.0,30.04,30.14,30.04,30.08,2597220.0
2016-04-12 15:00:00,30.08,30.16,30.06,30.12,2866500.0,30.08,30.16,30.06,30.12,2866500.0
2016-04-12 15:30:00,30.1,30.2,30.06,30.17,5949620.0,30.1,30.2,30.06,30.17,5949620.0
2016-04-13 09:30:00,30.38,30.78,30.26,30.76,13482440.0,30.38,30.78,30.26,30.76,13482440.0
2016-04-13 10:00:00,30.76,30.84,30.68,30.75,7588500.0,30.76,30.84,30.68,30.75,7588500.0
2016-04-13 10:30:00,30.76,30.77,30.58,30.65,5045480.0,30.76,30.77,30.58,30.65,5045480.0
2016-04-13 11:00:00,30.63,30.74,30.6,30.69,2513520.0,30.63,30.74,30.6,30.69,2513520.0
2016-04-13 11:30:00,30.72,30.74,30.56,30.59,2794920.0,30.72,30.74,30.56,30.59,2794920.0
2016-04-13 12:00:00,30.59,30.67,30.5,30.67,2993860.0,30.59,30.67,30.5,30.67,2993860.0
2016-04-13 12:30:00,30.67,30.71,30.59,30.66,2428300.0,30.67,30.71,30.59,30.66,2428300.0
2016-04-13 13:00:00,30.67,30.69,30.55,30.66,2755540.0,30.67,30.69,30.55,30.66,2755540.0
2016-04-13 13:30:00,30.65,30.72,30.6,30.67,2474580.0,30.65,30.72,30.6,30.67,2474580.0
2016-04-13 14:00:00,30.67,30.75,30.6,30.66,3431120.0,30.67,30.75,30.6,30.66,3431120.0
2016-04-13 14:30:00,30.66,30.71,30.58,30.63,2554380.0,30.66,30.71,30.58,30.63,2554380.0
2016-04-13 15:00:00,30.62,30.69,30.6,30.68,2443080.0,30.62,30.69,30.6,30.68,2443080.0
2016-04-13 15:30:00,30.68,30.78,30.66,30.76,9760400.0,30.68,30.78,30.66,30.76,9760400.0
2016-04-14 09:30:00,30.75,31.03,30.75,30.92,9066220.0,30.75,31.03,30.75,30.92,9066220.0
2016-04-14 10:00:00,30.91,31.08,30.86,31.04,4861600.0,30.91,31.08,30.86,31.04,4861600.0
2016-04-14 10:30:00,31.05,31.18,31.05,31.18,4669940.0,31.05,31.18,31.05,31.18,4669940.0
2016-04-14 11:00:00,31.17,31.17,30.96,31.0,3283620.0,31.17,31.17,30.96,31.0,3283620.0
2016-04-14 11:30:00,31.0,31.18,30.99,31.16,3058740.0,31.0,31.18,30.99,31.16,3058740.0
2016-04-14 12:00:00,31.16,31.22,31.1,31.2,2439340.0,31.16,31.22,31.1,31.2,2439340.0
2016-04-14 12:30:00,31.2,31.21,31.13,31.18,2481680.0,31.2,31.21,31.13,31.18,2481680.0
2016-04-14 13:00:00,31.18,31.21,31.1,31.11,2260580.0,31.18,31.21,31.1,31.11,2260580.0
2016-04-14 13:30:00,31.11,31.12,31.0,31.01,3327400.0,31.11,31.12,31.0,31.01,3327400.0
2016-04-14 14:00:00,31.01,31.08,30.99,31.03,2099480.0,31.01,31.08,30.99,31.03,2099480.0
2016-04-14 14:30:00,31.03,31.13,30.99,31.07,1934520.0,31.03,31.13,30.99,31.07,1934520.0
2016-04-14 15:00:00,31.08,31.12,31.04,31.06,1600300.0,31.08,31.12,31.04,31.06,1600300.0
2016-04-14 15:30:00,31.05,31.1,31.04,31.04,3735020.0,31.05,31.1,31.04,31.04,3735020.0
2016-04-15 09:30:00,31.1,31.11,30.91,31.09,8574660.0,31.1,31.11,30.91,31.09,8574660.0
2016-04-15 10:00:00,31.1,31.21,31.09,31.13,4943740.0,31.1,31.21,31.09,31.13,4943740.0
2016-04-15 10:30:00,31.14,31.17,31.08,31.16,2526040.0,31.14,31.17,31.08,31.16,2526040.0
2016-04-15 11:00:00,31.15,31.2,31.09,31.14,2748660.0,31.15,31.2,31.09,31.14,2748660.0
2016-04-15 11:30:00,31.14,31.15,31.07,31.11,1939260.0,31.14,31.15,31.07,31.11,1939260.0
2016-04-15 12:00:00,31.1,31.16,31.1,31.16,1313700.0,31.1,31.16,31.1,31.16,1313700.0
2016-04-15 12:30:00,31.16,31.16,31.11,31.14,1015560.0,31.16,31.16,31.11,31.14,1015560.0
2016-04-15 13:00:00,31.15,31.15,31.1,31.13,1005080.0,31.15,31.15,31.1,31.13,1005080.0
2016-04-15 13:30:00,31.13,31.14,31.08,31.11,999980.0,31.13,31.14,31.08,31.11,999980.0
2016-04-15 14:00:00,31.11,31.2,31.11,31.2,2652280.0,31.11,31.2,31.11,31.2,2652280.0
2016-04-15 14:30:00,31.2,31.25,31.2,31.25,2700660.0,31.2,31.25,31.2,31.25,2700660.0
2016-04-15 15:00:00,31.25,31.27,31.23,31.26,3094840.0,31.25,31.27,31.23,31.26,3094840.0
2016-04-15 15:30:00,31.26,31.34,31.26,31.3,7184820.0,31.26,31.34,31.26,31.3,7184820.0
2016-04-18 09:30:00,31.27,31.81,31.25,31.7,11682380.0,31.27,31.81,31.25,31.7,11682380.0
2016-04-18 10:00:00,31.69,31.81,31.69,31.8,6273260.0,31.69,31.81,31.69,31.8,6273260.0
2016-04-18 10:30:00,31.81,31.88,31.75,31.79,3997580.0,31.81,31.88,31.75,31.79,3997580.0
2016-04-18 11:00:00,31.8,31.81,31.54,31.57,5577420.0,31.8,31.81,31.54,31.57,5577420.0
2016-04-18 11:30:00,31.57,31.61,31.31,31.38,5949340.0,31.57,31.61,31.31,31.38,5949340.0
2016-04-18 12:00:00,31.38,31.57,31.37,31.52,5078460.0,31.38,31.57,31.37,31.52,5078460.0
2016-04-18 12:30:00,31.52,31.61,31.51,31.52,2650280.0,31.52,31.61,31.51,31.52,2650280.0
2016-04-18 13:00:00,31.52,31.57,31.46,31.53,1768500.0,31.52,31.57,31.46,31.53,1768500.0
2016-04-18 13:30:00,31.54,31.59,31.5,31.55,2232560.0,31.54,31.59,31.5,31.55,2232560.0
2016-04-18 14:00:00,31.55,31.67,31.52,31.66,2563240.0,31.55,31.67,31.52,31.66,2563240.0
2016-04-18 14:30:00,31.66,31.67,31.56,31.59,2556700.0,31.66,31.67,31.56,31.59,2556700.0
2016-04-18 15:00:00,31.59,31.63,31.54,31.59,3030720.0,31.59,31.63,31.54,31.59,3030720.0
2016-04-18 15:30:00,31.59,31.82,31.57,31.77,7953440.0,31.59,31.82,31.57,31.77,7953440.0
2016-04-19 09:30:00,31.86,31.9,31.32,31.4,14824140.0,31.86,31.9,31.32,31.4,14824140.0
2016-04-19 10:00:00,31.43,31.69,31.38,31.67,6681220.0,31.43,31.69,31.38,31.67,6681220.0
2016-04-19 10:30:00,31.67,31.7,31.51,31.57,3631700.0,31.67,31.7,31.51,31.57,3631700.0
2016-04-19 11:00:00,31.57,31.59,31.48,31.49,2555480.0,31.57,31.59,31.48,31.49,2555480.0
2016-04-19 11:30:00,31.49,31.54,31.29,31.33,3127940.0,31.49,31.54,31.29,31.33,3127940.0
2016-04-19 12:00:00,31.32,31.34,31.04,31.09,5943740.0,31.32,31.34,31.04,31.09,5943740.0
2016-04-19 12:30:00,31.09,31.27,31.05,31.25,3727220.0,31.09,31.27,31.05,31.25,3727220.0
2016-04-19 13:00:00,31.25,31.39,31.14,31.29,3848680.0,31.25,31.39,31.14,31.29,3848680.0
2016-04-19 13:30:00,31.29,31.37,31.28,31.36,1637020.0,31.29,31.37,31.28,31.36,1637020.0
2016-04-19 14:00:00,31.36,31.4,31.2,31.21,2604420.0,31.36,31.4,31.2,31.21,2604420.0
2016-04-19 14:30:00,31.2,31.3,31.2,31.23,2048180.0,31.2,31.3,31.2,31.23,2048180.0
2016-04-19 15:00:00,31.23,31.43,31.18,31.36,3955900.0,31.23,31.43,31.18,31.36,3955900.0
2016-04-19 15:30:00,31.38,31.43,31.33,31.39,6441400.0,31.38,31.43,31.33,31.39,6441400.0
2016-04-20 09:30:00,31.5,31.55,31.15,31.36,6864600.0,31.5,31.55,31.15,31.36,6864600.0
2016-04-20 10:00:00,31.37,31.47,31.3,31.41,3275280.0,31.37,31.47,31.3,31.41,3275280.0
2016-04-20 10:30:00,31.41,31.54,31.3,31.52,3237180.0,31.41,31.54,31.3,31.52,3237180.0
2016-04-20 11:00:00,31.52,31.77,31.46,31.71,4465080.0,31.52,31.77,31.46,31.71,4465080.0
2016-04-20 11:30:00,31.72,31.79,31.68,31.71,2325820.0,31.72,31.79,31.68,31.71,2325820.0
2016-04-20 12:00:00,31.71,31.75,31.69,31.74,1354020.0,31.71,31.75,31.69,31.74,1354020.0
2016-04-20 12:30:00,31.74,31.78,31.67,31.71,1514180.0,31.74,31.78,31.67,31.71,1514180.0
2016-04-20 13:00:00,31.69,31.76,31.66,31.74,1213720.0,31.69,31.76,31.66,31.74,1213720.0
2016-04-20 13:30:00,31.74,31.82,31.74,31.77,2062700.0,31.74,31.82,31.74,31.77,2062700.0
2016-04-20 14:00:00,31.77,31.83,31.74,31.77,1688300.0,31.77,31.83,31.74,31.77,1688300.0
2016-04-20 14:30:00,31.78,31.83,31.73,31.75,1658740.0,31.78,31.83,31.73,31.75,1658740.0
2016-04-20 15:00:00,31.76,31.78,31.67,31.7,2310480.0,31.76,31.78,31.67,31.7,2310480.0
2016-04-20 15:30:00,31.71,31.72,31.6,31.65,4075040.0,31.71,31.72,31.6,31.65,4075040.0
2016-04-21 09:30:00,31.56,31.73,31.5,31.56,4121080.0,31.56,31.73,31.5,31.56,4121080.0
2016-04-21 10:00:00,31.56,31.79,31.54,31.74,3236900.0,31.56,31.79,31.54,31.74,3236900.0
2016-04-21 10:30:00,31.73,31.88,31.7,31.84,3230460.0,31.73,31.88,31.7,31.84,3230460.0
2016-04-21 11:00:00,31.84,31.89,31.75,31.78,1836820.0,31.84,31.89,31.75,31.78,1836820.0
2016-04-21 11:30:00,31.79,31.8,31.58,31.61,2808580.0,31.79,31.8,31.58,31.61,2808580.0
2016-04-21 12:00:00,31.59,31.63,31.51,31.58,2757320.0,31.59,31.63,31.51,31.58,2757320.0
2016-04-21 12:30:00,31.59,31.67,31.57,31.57,1328900.0,31.59,31.67,31.57,31.57,1328900.0
2016-04-21 13:00:00,31.57,31.67,31.57,31.64,1823780.0,31.57,31.67,31.57,31.64,1823780.0
2016-04-21 13:30:00,31.63,31.72,31.59,31.59,2134380.0,31.63,31.72,31.59,31.59,2134380.0
2016-04-21 14:00:00,31.59,31.65,31.54,31.59,1645840.0,31.59,31.65,31.54,31.59,1645840.0
2016-04-21 14:30:00,31.59,31.6,31.52,31.55,2845260.0,31.59,31.6,31.52,31.55,2845260.0
2016-04-21 15:00:00,31.55,31.59,31.43,31.46,4040860.0,31.55,31.59,31.43,31.46,4040860.0
2016-04-21 15:30:00,31.46,31.58,31.45,31.55,4346340.0,31.46,31.58,31.45,31.55,4346340.0
2016-04-22 09:30:00,31.18,31.41,31.13,31.19,9535940.0,31.18,31.41,31.13,31.19,9535940.0
2016-04-22 10:00:00,31.18,31.28,30.7,30.82,11363440.0,31.18,31.28,30.7,30.82,11363440.0
2016-04-22 10:30:00,30.81,30.87,30.58,30.71,8319860.0,30.81,30.87,30.58,30.71,8319860.0
2016-04-22 11:00:00,30.72,30.76,30.63,30.72,4962280.0,30.72,30.76,30.63,30.72,4962280.0
2016-04-22 11:30:00,30.72,30.82,30.72,30.8,3833540.0,30.72,30.82,30.72,30.8,3833540.0
2016-04-22 12:00:00,30.8,30.88,30.74,30.78,3398920.0,30.8,30.88,30.74,30.78,3398920.0
2016-04-22 12:30:00,30.78,30.88,30.75,30.88,4870480.0,30.78,30.88,30.75,30.88,4870480.0
2016-04-22 13:00:00,30.87,30.93,30.85,30.87,2972960.0,30.87,30.93,30.85,30.87,2972960.0
2016-04-22 13:30:00,30.87,30.96,30.85,30.93,3188560.0,30.87,30.96,30.85,30.93,3188560.0
2016-04-22 14:00:00,30.93,31.04,30.9,31.02,3542100.0,30.93,31.04,30.9,31.02,3542100.0
2016-04-22 14:30:00,31.03,31.12,31.02,31.07,3368740.0,31.03,31.12,31.02,31.07,3368740.0
2016-04-22 15:00:00,31.08,31.09,31.01,31.05,5355820.0,31.08,31.09,31.01,31.05,5355820.0
2016-04-22 15:30:00,31.06,31.09,30.99,31.03,8270820.0,31.06,31.09,30.99,31.03,8270820.0
2016-04-25 09:30:00,30.83,31.09,30.81,30.98,5626200.0,30.83,31.09,30.81,30.98,5626200.0
2016-04-25 10:00:00,30.97,31.05,30.85,30.93,3070560.0,30.97,31.05,30.85,30.93,3070560.0
2016-04-25 10:30:00,30.93,30.99,30.84,30.84,3427920.0,30.93,30.99,30.84,30.84,3427920.0
2016-04-25 11:00:00,30.85,31.0,30.84,30.97,1890540.0,30.85,31.0,30.84,30.97,1890540.0
2016-04-25 11:30:00,30.96,30.98,30.9,30.97,1548240.0,30.96,30.98,30.9,30.97,1548240.0
2016-04-25 12:00:00,30.98,31.14,30.96,31.13,3610440.0,30.98,31.14,30.96,31.13,3610440.0
2016-04-25 12:30:00,31.14,31.29,31.11,31.24,2776280.0,31.14,31.29,31.11,31.24,2776280.0
2016-04-25 13:00:00,31.24,31.27,31.19,31.25,1592680.0,31.24,31.27,31.19,31.25,1592680.0
2016-04-25 13:30:00,31.24,31.35,31.24,31.32,2720880.0,31.24,31.35,31.24,31.32,2720880.0
2016-04-25 14:00:00,31.32,31.33,31.2,31.26,1671140.0,31.32,31.33,31.2,31.26,1671140.0
2016-04-25 14:30:00,31.26,31.27,31.19,31.24,1313620.0,31.26,31.27,31.19,31.24,1313620.0
2016-04-25 15:00:00,31.24,31.26,31.12,31.14,1540080.0,31.24,31.26,31.12,31.14,1540080.0
2016-04-25 15:30:00,31.14,31.31,31.13,31.31,4655260.0,31.14,31.31,31.13,31.31,4655260.0
2016-04-26 09:30:00,31.31,31.34,31.02,31.19,6687140.0,31.31,31.34,31.02,31.19,6687140.0
2016-04-26 10:00:00,31.2,31.25,30.92,30.94,4284140.0,31.2,31.25,30.92,30.94,4284140.0
2016-04-26 10:30:00,30.94,31.04,30.83,30.86,3067580.0,30.94,31.04,30.83,30.86,3067580.0
2016-04-26 11:00:00,30.87,30.96,30.86,30.9,1787580.0,30.87,30.96,30.86,30.9,1787580.0
2016-04-26 11:30:00,30.9,30.96,30.84,30.94,2471380.0,30.9,30.96,30.84,30.94,2471380.0
2016-04-26 12:00:00,30.94,31.0,30.94,30.99,1914320.0,30.94,31.0,30.94,30.99,1914320.0
2016-04-26 12:30:00,31.0,31.0,30.92,30.93,967820.0,31.0,31.0,30.92,30.93,967820.0
2016-04-26 13:00:00,30.94,30.95,30.88,30.95,1677320.0,30.94,30.95,30.88,30.95,1677320.0
2016-04-26 13:30:00,30.94,30.97,30.87,30.91,1070080.0,30.94,30.97,30.87,30.91,1070080.0
2016-04-26 14:00:00,30.92,30.93,30.78,30.78,2123260.0,30.92,30.93,30.78,30.78,2123260.0
2016-04-26 14:30:00,30.79,30.86,30.74,30.79,2682040.0,30.79,30.86,30.74,30.79,2682040.0
2016-04-26 15:00:00,30.78,30.86,30.76,30.83,1763740.0,30.78,30.86,30.76,30.83,1763740.0
2016-04-26 15:30:00,30.83,30.88,30.81,30.84,4295820.0,30.83,30.88,30.81,30.84,4295820.0
2016-04-27 09:30:00,30.59,30.8,30.38,30.41,9486020.0,30.59,30.8,30.38,30.41,9486020.0
2016-04-27 10:00:00,30.42,30.45,30.06,30.23,8871980.0,30.42,30.45,30.06,30.23,8871980.0
2016-04-27 10:30:00,30.21,30.34,30.1,30.24,5323920.0,30.21,30.34,30.1,30.24,5323920.0
2016-04-27 11:00:00,30.24,30.39,30.22,30.39,3974180.0,30.24,30.39,30.22,30.39,3974180.0
2016-04-27 11:30:00,30.39,30.41,30.28,30.39,2972280.0,30.39,30.41,30.28,30.39,2972280.0
2016-04-27 12:00:00,30.37,30.42,30.32,30.39,1964040.0,30.37,30.42,30.32,30.39,1964040.0
2016-04-27 12:30:00,30.39,30.43,30.34,30.36,2310340.0,30.39,30.43,30.34,30.36,2310340.0
2016-04-27 13:00:00,30.36,30.36,30.16,30.17,2298380.0,30.36,30.36,30.16,30.17,2298380.0
2016-04-27 13:30:00,30.17,30.25,30.17,30.21,1418020.0,30.17,30.25,30.17,30.21,1418020.0
2016-04-27 14:00:00,30.2,30.33,30.15,30.27,3102500.0,30.2,30.33,30.15,30.27,3102500.0
2016-04-27 14:30:00,30.28,30.3,30.1,30.22,3011060.0,30.28,30.3,30.1,30.22,3011060.0
2016-04-27 15:00:00,30.23,30.45,30.22,30.39,5593480.0,30.23,30.45,30.22,30.39,5593480.0
2016-04-27 15:30:00,30.38,30.43,30.3,30.33,5834520.0,30.38,30.43,30.3,30.33,5834520.0
2016-04-28 09:30:00,30.78,31.34,30.73,31.04,15287760.0,30.78,31.34,30.73,31.04,15287760.0
2016-04-28 10:00:00,31.04,31.17,30.99,31.15,4904580.0,31.04,31.17,30.99,31.15,4904580.0
2016-04-28 10:30:00,31.15,31.22,31.11,31.13,3198880.0,31.15,31.22,31.11,31.13,3198880.0
2016-04-28 11:00:00,31.13,31.15,31.03,31.04,2676540.0,31.13,31.15,31.03,31.04,2676540.0
2016-04-28 11:30:00,31.04,31.12,30.98,31.03,3776700.0,31.04,31.12,30.98,31.03,3776700.0
2016-04-28 12:00:00,31.04,31.1,30.94,30.94,2797000.0,31.04,31.1,30.94,30.94,2797000.0
2016-04-28 12:30:00,30.94,30.99,30.82,30.88,3906720.0,30.94,30.99,30.82,30.88,3906720.0
2016-04-28 13:00:00,30.88,30.89,30.58,30.72,5246580.0,30.88,30.89,30.58,30.72,5246580.0
2016-04-28 13:30:00,30.7,30.75,30.59,30.61,3825980.0,30.7,30.75,30.59,30.61,3825980.0
2016-04-28 14:00:00,30.62,30.67,30.55,30.64,4235920.0,30.62,30.67,30.55,30.64,4235920.0
2016-04-28 14:30:00,30.65,30.67,30.18,30.41,7778220.0,30.65,30.67,30.18,30.41,7778220.0
2016-04-28 15:00:00,30.41,30.6,30.11,30.13,8829560.0,30.41,30.6,30.11,30.13,8829560.0
2016-04-28 15:30:00,30.14,30.29,29.96,30.16,14694540.0,30.14,30.29,29.96,30.16,14694540.0
2016-04-29 09:30:00,33.3,33.5,32.85,33.0,53300180.0,33.3,33.5,32.85,33.0,53300180.0
2016-04-29 10:00:00,33.0,33.15,32.73,33.05,18111600.0,33.0,33.15,32.73,33.05,18111600.0
2016-04-29 10:30:00,33.04,33.18,32.94,33.1,13663380.0,33.04,33.18,32.94,33.1,13663380.0
2016-04-29 11:00:00,33.09,33.2,32.93,32.95,8929340.0,33.09,33.2,32.93,32.95,8929340.0
2016-04-29 11:30:00,32.95,33.05,32.83,32.91,6085120.0,32.95,33.05,32.83,32.91,6085120.0
2016-04-29 12:00:00,32.9,32.92,32.72,32.79,7188000.0,32.9,32.92,32.72,32.79,7188000.0
2016-04-29 12:30:00,32.78,32.99,32.7,32.92,4302980.0,32.78,32.99,32.7,32.92,4302980.0
2016-04-29 13:00:00,32.93,33.04,32.89,32.91,3795940.0,32.93,33.04,32.89,32.91,3795940.0
2016-04-29 13:30:00,32.92,32.97,32.8,32.83,3868240.0,32.92,32.97,32.8,32.83,3868240.0
2016-04-29 14:00:00,32.82,32.87,32.72,32.84,3574940.0,32.82,32.87,32.72,32.84,3574940.0
2016-04-29 14:30:00,32.84,32.91,32.7,32.82,5229180.0,32.84,32.91,32.7,32.82,5229180.0
2016-04-29 15:00:00,32.82,32.95,32.78,32.84,4765240.0,32.82,32.95,32.78,32.84,4765240.0
2016-04-29 15:30:00,32.84,33.02,32.84,32.98,13641460.0,32.84,33.02,32.84,32.98,13641460.0
2016-05-02 09:30:00,33.2,33.76,33.1,33.56,20702560.0,33.2,33.76,33.1,33.56,20702560.0
2016-05-02 10:00:00,33.59,33.79,33.45,33.77,8598640.0,33.59,33.79,33.45,33.77,8598640.0
2016-05-02 10:30:00,33.77,33.89,33.66,33.73,8101480.0,33.77,33.89,33.66,33.73,8101480.0
2016-05-02 11:00:00,33.72,33.87,33.71,33.86,5257160.0,33.72,33.87,33.71,33.86,5257160.0
2016-05-02 11:30:00,33.86,33.9,33.72,33.73,4579180.0,33.86,33.9,33.72,33.73,4579180.0
2016-05-02 12:00:00,33.72,33.89,33.68,33.88,3678620.0,33.72,33.89,33.68,33.88,3678620.0
2016-05-02 12:30:00,33.88,33.98,33.85,33.93,5025240.0,33.88,33.98,33.85,33.93,5025240.0
2016-05-02 13:00:00,33.92,34.09,33.9,34.09,6182060.0,33.92,34.09,33.9,34.09,6182060.0
2016-05-02 13:30:00,34.09,34.25,34.09,34.11,6877680.0,34.09,34.25,34.09,34.11,6877680.0
2016-05-02 14:00:00,34.12,34.26,34.11,34.26,4379220.0,34.12,34.26,34.11,34.26,4379220.0
2016-05-02 14:30:00,34.25,34.27,34.11,34.19,5558420.0,34.25,34.27,34.11,34.19,5558420.0
2016-05-02 15:00:00,34.2,34.21,34.13,34.18,6020880.0,34.2,34.21,34.13,34.18,6020880.0
2016-05-02 15:30:00,34.18,34.25,34.15,34.2,11367660.0,34.18,34.25,34.15,34.2,11367660.0
2016-05-03 09:30:00,33.87,34.02,33.64,33.74,18446640.0,33.87,34.02,33.64,33.74,18446640.0
2016-05-03 10:00:00,33.74,33.81,33.62,33.72,7928420.0,33.74,33.81,33.62,33.72,7928420.0
2016-05-03 10:30:00,33.72,33.8,33.68,33.73,6844180.0,33.72,33.8,33.68,33.73,6844180.0
2016-05-03 11:00:00,33.73,33.92,33.69,33.87,6471380.0,33.73,33.92,33.69,33.87,6471380.0
2016-05-03 11:30:00,33.86,33.87,33.73,33.77,3376120.0,33.86,33.87,33.73,33.77,3376120.0
2016-05-03 12:00:00,33.77,33.81,33.74,33.79,1515000.0,33.77,33.81,33.74,33.79,1515000.0
2016-05-03 12:30:00,33.78,33.95,33.78,33.95,3244260.0,33.78,33.95,33.78,33.95,3244260.0
2016-05-03 13:00:00,33.95,33.95,33.87,33.91,1950020.0,33.95,33.95,33.87,33.91,1950020.0
2016-05-03 13:30:00,33.91,33.94,33.77,33.78,2860620.0,33.91,33.94,33.77,33.78,2860620.0
2016-05-03 14:00:00,33.79,33.8,33.62,33.65,4698540.0,33.79,33.8,33.62,33.65,4698540.0
2016-05-03 14:30:00,33.65,33.72,33.64,33.68,2536440.0,33.65,33.72,33.64,33.68,2536440.0
2016-05-03 15:00:00,33.68,33.73,33.59,33.66,3718280.0,33.68,33.73,33.59,33.66,3718280.0
2016-05-03 15:30:00,33.66,33.67,33.52,33.57,9361480.0,33.66,33.67,33.52,33.57,9361480.0
2016-05-04 09:30:00,33.13,33.5,33.11,33.41,11898200.0,33.13,33.5,33.11,33.41,11898200.0
2016-05-04 10:00:00,33.41,33.5,33.28,33.38,7518360.0,33.41,33.5,33.28,33.38,7518360.0
2016-05-04 10:30:00,33.36,33.46,33.32,33.44,4345040.0,33.36,33.46,33.32,33.44,4345040.0
2016-05-04 11:00:00,33.44,33.63,33.38,33.4,4894280.0,33.44,33.63,33.38,33.4,4894280.0
2016-05-04 11:30:00,33.39,33.57,33.35,33.48,2615120.0,33.39,33.57,33.35,33.48,2615120.0
2016-05-04 12:00:00,33.48,33.61,33.46,33.5,3671580.0,33.48,33.61,33.46,33.5,3671580.0
2016-05-04 12:30:00,33.49,33.51,33.33,33.33,2320340.0,33.49,33.51,33.33,33.33,2320340.0
2016-05-04 13:00:00,33.32,33.68,33.31,33.68,7729840.0,33.32,33.68,33.31,33.68,7729840.0
2016-05-04 13:30:00,33.65,33.7,33.59,33.62,4923200.0,33.65,33.7,33.59,33.62,4923200.0
2016-05-04 14:00:00,33.62,33.67,33.4,33.67,5467420.0,33.62,33.67,33.4,33.67,5467420.0
2016-05-04 14:30:00,33.67,33.68,33.56,33.57,3987260.0,33.67,33.68,33.56,33.57,3987260.0
2016-05-04 15:00:00,33.57,33.58,33.47,33.55,2650620.0,33.57,33.58,33.47,33.55,2650620.0
2016-05-04 15:30:00,33.55,33.59,33.49,33.55,6253360.0,33.55,33.59,33.49,33.55,6253360.0
2016-05-05 09:30:00,33.67,33.82,33.46,33.48,10336460.0,33.67,33.82,33.46,33.48,10336460.0
2016-05-05 10:00:00,33.47,33.6,33.32,33.39,6363200.0,33.47,33.6,33.32,33.39,6363200.0
2016-05-05 10:30:00,33.4,33.5,33.38,33.47,4146600.0,33.4,33.5,33.38,33.47,4146600.0
2016-05-05 11:00:00,33.46,33.49,33.33,33.34,2234280.0,33.46,33.49,33.33,33.34,2234280.0
2016-05-05 11:30:00,33.33,33.47,33.32,33.39,2996520.0,33.33,33.47,33.32,33.39,2996520.0
2016-05-05 12:00:00,33.4,33.41,33.27,33.28,2944760.0,33.4,33.41,33.27,33.28,2944760.0
2016-05-05 12:30:00,33.29,33.33,33.26,33.28,3170020.0,33.29,33.33,33.26,33.28,3170020.0
2016-05-05 13:00:00,33.28,33.31,32.9,32.96,10402180.0,33.28,33.31,32.9,32.96,10402180.0
2016-05-05 13:30:00,32.96,33.0,32.8,32.99,9196520.0,32.96,33.0,32.8,32.99,9196520.0
2016-05-05 14:00:00,32.99,33.12,32.94,33.06,5261300.0,32.99,33.12,32.94,33.06,5261300.0
2016-05-05 14:30:00,33.05,33.1,32.97,32.97,3129720.0,33.05,33.1,32.97,32.97,3129720.0
2016-05-05 15:00:00,32.95,33.02,32.9,33.02,3264740.0,32.95,33.02,32.9,33.02,3264740.0
2016-05-05 15:30:00,33.01,33.02,32.88,32.95,8278840.0,33.01,33.02,32.88,32.95,8278840.0
2016-05-06 09:30:00,32.8,33.17,32.8,32.92,9043160.0,32.8,33.17,32.8,32.92,9043160.0
2016-05-06 10:00:00,32.92,33.12,32.87,33.11,4640500.0,32.92,33.12,32.87,33.11,4640500.0
2016-05-06 10:30:00,33.1,33.19,33.02,33.04,5448240.0,33.1,33.19,33.02,33.04,5448240.0
2016-05-06 11:00:00,33.04,33.17,33.01,33.14,3164940.0,33.04,33.17,33.01,33.14,3164940.0
2016-05-06 11:30:00,33.14,33.18,33.1,33.11,2815920.0,33.14,33.18,33.1,33.11,2815920.0
2016-05-06 12:00:00,33.11,33.13,33.06,33.12,1897620.0,33.11,33.13,33.06,33.12,1897620.0
2016-05-06 12:30:00,33.13,33.3,33.11,33.28,2688680.0,33.13,33.3,33.11,33.28,2688680.0
2016-05-06 13:00:00,33.28,33.52,33.28,33.46,7985200.0,33.28,33.52,33.28,33.46,7985200.0
2016-05-06 13:30:00,33.46,33.55,33.4,33.54,3273140.0,33.46,33.55,33.4,33.54,3273140.0
2016-05-06 14:00:00,33.54,33.61,33.5,33.51,4398820.0,33.54,33.61,33.5,33.51,4398820.0
2016-05-06 14:30:00,33.51,33.85,33.47,33.6,4397900.0,33.51,33.85,33.47,33.6,4397900.0
2016-05-06 15:00:00,33.61,33.67,33.57,33.62,4138640.0,33.61,33.67,33.57,33.62,4138640.0
2016-05-06 15:30:00,33.62,33.72,33.57,33.7,8940680.0,33.62,33.72,33.57,33.7,8940680.0
2016-05-09 09:30:00,33.7,33.86,33.57,33.83,9502960.0,33.7,33.86,33.57,33.83,9502960.0
2016-05-09 10:00:00,33.82,33.86,33.71,33.76,4631720.0,33.82,33.86,33.71,33.76,4631720.0
2016-05-09 10:30:00,33.75,33.81,33.68,33.81,3888200.0,33.75,33.81,33.68,33.81,3888200.0
2016-05-09 11:00:00,33.8,33.97,33.79,33.93,4852980.0,33.8,33.97,33.79,33.93,4852980.0
2016-05-09 11:30:00,33.92,33.99,33.85,33.95,2582040.0,33.92,33.99,33.85,33.95,2582040.0
2016-05-09 12:00:00,33.95,34.15,33.93,34.14,4162500.0,33.95,34.15,33.93,34.14,4162500.0
2016-05-09 12:30:00,34.13,34.23,34.09,34.14,5188580.0,34.13,34.23,34.09,34.14,5188580.0
2016-05-09 13:00:00,34.14,34.22,34.11,34.19,3217400.0,34.14,34.22,34.11,34.19,3217400.0
2016-05-09 13:30:00,34.19,34.35,34.19,34.19,6057440.0,34.19,34.35,34.19,34.19,6057440.0
2016-05-09 14:00:00,34.18,34.21,34.14,34.15,2727100.0,34.18,34.21,34.14,34.15,2727100.0
2016-05-09 14:30:00,34.15,34.27,34.12,34.22,2937340.0,34.15,34.27,34.12,34.22,2937340.0
2016-05-09 15:00:00,34.22,34.24,34.1,34.11,2901880.0,34.22,34.24,34.1,34.11,2901880.0
2016-05-09 15:30:00,34.1,34.13,33.94,33.99,6720840.0,34.1,34.13,33.94,33.99,6720840.0
2016-05-10 09:30:00,34.7,34.99,34.68,34.93,23479120.0,34.7,34.99,34.68,34.93,23479120.0
2016-05-10 10:00:00,34.93,35.07,34.81,34.91,11509180.0,34.93,35.07,34.81,34.91,11509180.0
2016-05-10 10:30:00,34.92,34.94,34.88,34.91,4731660.0,34.92,34.94,34.88,34.91,4731660.0
2016-05-10 11:00:00,34.9,34.92,34.8,34.81,6401420.0,34.9,34.92,34.8,34.81,6401420.0
2016-05-10 11:30:00,34.8,34.96,34.79,34.95,4262300.0,34.8,34.96,34.79,34.95,4262300.0
2016-05-10 12:00:00,34.95,35.01,34.9,34.98,4728360.0,34.95,35.01,34.9,34.98,4728360.0
2016-05-10 12:30:00,34.98,35.01,34.94,34.95,3852880.0,34.98,35.01,34.94,34.95,3852880.0
2016-05-10 13:00:00,34.95,35.0,34.91,34.96,2464140.0,34.95,35.0,34.91,34.96,2464140.0
2016-05-10 13:30:00,34.96,35.1,34.94,35.03,3981840.0,34.96,35.1,34.94,35.03,3981840.0
2016-05-10 14:00:00,35.04,35.08,35.01,35.05,4027340.0,35.04,35.08,35.01,35.05,4027340.0
2016-05-10 14:30:00,35.05,35.07,35.0,35.02,3382620.0,35.05,35.07,35.0,35.02,3382620.0
2016-05-10 15:00:00,35.02,35.07,34.99,35.05,4474480.0,35.02,35.07,34.99,35.05,4474480.0
2016-05-10 15:30:00,35.05,35.23,35.01,35.15,13395980.0,35.05,35.23,35.01,35.15,13395980.0
2016-05-11 09:30:00,35.29,35.37,35.08,35.24,19296420.0,35.29,35.37,35.08,35.24,19296420.0
2016-05-11 10:00:00,35.23,35.51,35.21,35.5,10489020.0,35.23,35.51,35.21,35.5,10489020.0
2016-05-11 10:30:00,35.5,35.63,35.38,35.47,11891440.0,35.5,35.63,35.38,35.47,11891440.0
2016-05-11 11:00:00,35.46,35.61,35.41,35.56,5867420.0,35.46,35.61,35.41,35.56,5867420.0
2016-05-11 11:30:00,35.57,35.75,35.55,35.74,6146240.0,35.57,35.75,35.55,35.74,6146240.0
2016-05-11 12:00:00,35.72,35.85,35.71,35.85,6633060.0,35.72,35.85,35.71,35.85,6633060.0
2016-05-11 12:30:00,35.84,35.89,35.77,35.84,4871200.0,35.84,35.89,35.77,35.84,4871200.0
2016-05-11 13:00:00,35.85,35.85,35.64,35.71,4844400.0,35.85,35.85,35.64,35.71,4844400.0
2016-05-11 13:30:00,35.72,35.82,35.64,35.79,3667160.0,35.72,35.82,35.64,35.79,3667160.0
2016-05-11 14:00:00,35.79,35.95,35.68,35.94,5789900.0,35.79,35.95,35.68,35.94,5789900.0
2016-05-11 14:30:00,35.93,35.94,35.68,35.77,8922180.0,35.93,35.94,35.68,35.77,8922180.0
2016-05-11 15:00:00,35.78,35.86,35.71,35.73,11113620.0,35.78,35.86,35.71,35.73,11113620.0
2016-05-11 15:30:00,35.73,35.8,35.57,35.67,12923920.0,35.73,35.8,35.57,35.67,12923920.0
2016-05-12 09:30:00,35.87,36.06,35.75,35.84,18252240.0,35.87,36.06,35.75,35.84,18252240.0
2016-05-12 10:00:00,35.84,35.9,35.67,35.79,8415380.0,35.84,35.9,35.67,35.79,8415380.0
2016-05-12 10:30:00,35.79,35.84,35.61,35.71,6842020.0,35.79,35.84,35.61,35.71,6842020.0
2016-05-12 11:00:00,35.71,35.75,35.58,35.75,4881200.0,35.71,35.75,35.58,35.75,4881200.0
2016-05-12 11:30:00,35.74,35.82,35.68,35.69,3047600.0,35.74,35.82,35.68,35.69,3047600.0
2016-05-12 12:00:00,35.69,35.76,35.64,35.72,1985080.0,35.69,35.76,35.64,35.72,1985080.0
2016-05-12 12:30:00,35.74,35.85,35.71,35.81,2953900.0,35.74,35.85,35.71,35.81,2953900.0
2016-05-12 13:00:00,35.82,35.88,35.76,35.79,1984980.0,35.82,35.88,35.76,35.79,1984980.0
2016-05-12 13:30:00,35.77,35.88,35.7,35.86,2173640.0,35.77,35.88,35.7,35.86,2173640.0
2016-05-12 14:00:00,35.87,36.02,35.84,35.99,4928940.0,35.87,36.02,35.84,35.99,4928940.0
2016-05-12 14:30:00,35.99,36.12,35.95,36.03,5141940.0,35.99,36.12,35.95,36.03,5141940.0
2016-05-12 15:00:00,36.03,36.05,35.92,35.93,4699360.0,36.03,36.05,35.92,35.93,4699360.0
2016-05-12 15:30:00,35.93,36.04,35.88,35.9,7552260.0,35.93,36.04,35.88,35.9,7552260.0
2016-05-13 09:30:00,35.73,35.96,35.66,35.75,15011880.0,35.73,35.96,35.66,35.75,15011880.0
2016-05-13 10:00:00,35.76,35.82,35.59,35.63,7723400.0,35.76,35.82,35.59,35.63,7723400.0
2016-05-13 10:30:00,35.63,35.64,35.33,35.45,10913700.0,35.63,35.64,35.33,35.45,10913700.0
2016-05-13 11:00:00,35.44,35.63,35.44,35.58,6379660.0,35.44,35.63,35.44,35.58,6379660.0
2016-05-13 11:30:00,35.59,35.6,35.5,35.5,2175940.0,35.59,35.6,35.5,35.5,2175940.0
2016-05-13 12:00:00,35.51,35.56,35.46,35.48,2502540.0,35.51,35.56,35.46,35.48,2502540.0
2016-05-13 12:30:00,35.48,35.51,35.42,35.45,1986600.0,35.48,35.51,35.42,35.45,1986600.0
2016-05-13 13:00:00,35.45,35.54,35.41,35.52,2096960.0,35.45,35.54,35.41,35.52,2096960.0
2016-05-13 13:30:00,35.51,35.6,35.44,35.57,2259640.0,35.51,35.6,35.44,35.57,2259640.0
2016-05-13 14:00:00,35.58,35.7,35.52,35.56,4834240.0,35.58,35.7,35.52,35.56,4834240.0
2016-05-13 14:30:00,35.55,35.57,35.46,35.55,2736740.0,35.55,35.57,35.46,35.55,2736740.0
2016-05-13 15:00:00,35.55,35.6,35.49,35.54,3379620.0,35.55,35.6,35.49,35.54,3379620.0
2016-05-13 15:30:00,35.54,35.58,35.48,35.5,6438020.0,35.54,35.58,35.48,35.5,6438020.0
2016-05-16 09:30:00,35.51,35.54,35.16,35.3,15106380.0,35.51,35.54,35.16,35.3,15106380.0
2016-05-16 10:00:00,35.3,35.3,35.01,35.08,11877000.0,35.3,35.3,35.01,35.08,11877000.0
2016-05-16 10:30:00,35.08,35.17,35.03,35.05,9379940.0,35.08,35.17,35.03,35.05,9379940.0
2016-05-16 11:00:00,35.06,35.36,35.06,35.22,10093820.0,35.06,35.36,35.06,35.22,10093820.0
2016-05-16 11:30:00,35.21,35.35,35.21,35.32,4851240.0,35.21,35.35,35.21,35.32,4851240.0
2016-05-16 12:00:00,35.31,35.4,35.27,35.36,3693080.0,35.31,35.4,35.27,35.36,3693080.0
2016-05-16 12:30:00,35.36,35.49,35.32,35.47,3812140.0,35.36,35.49,35.32,35.47,3812140.0
2016-05-16 13:00:00,35.48,35.55,35.43,35.53,3612640.0,35.48,35.55,35.43,35.53,3612640.0
2016-05-16 13:30:00,35.53,35.54,35.43,35.45,2210220.0,35.53,35.54,35.43,35.45,2210220.0
2016-05-16 14:00:00,35.45,35.62,35.45,35.54,3772980.0,35.45,35.62,35.45,35.54,3772980.0
2016-05-16 14:30:00,35.54,35.66,35.51,35.62,3557660.0,35.54,35.66,35.51,35.62,3557660.0
2016-05-16 15:00:00,35.61,35.66,35.57,35.62,3306180.0,35.61,35.66,35.57,35.62,3306180.0
2016-05-16 15:30:00,35.62,35.63,35.5,35.53,6563400.0,35.62,35.63,35.5,35.53,6563400.0
2016-05-17 09:30:00,35.49,35.72,35.23,35.31,9935500.0,35.49,35.72,35.23,35.31,9935500.0
2016-05-17 10:00:00,35.3,35.32,35.06,35.13,8475060.0,35.3,35.32,35.06,35.13,8475060.0
2016-05-17 10:30:00,35.13,35.31,35.09,35.27,3998660.0,35.13,35.31,35.09,35.27,3998660.0
2016-05-17 11:00:00,35.28,35.37,35.23,35.28,2754900.0,35.28,35.37,35.23,35.28,2754900.0
2016-05-17 11:30:00,35.29,35.45,35.27,35.43,2780200.0,35.29,35.45,35.27,35.43,2780200.0
2016-05-17 12:00:00,35.41,35.45,35.22,35.24,2860040.0,35.41,35.45,35.22,35.24,2860040.0
2016-05-17 12:30:00,35.23,35.32,35.2,35.22,2697340.0,35.23,35.32,35.2,35.22,2697340.0
2016-05-17 13:00:00,35.22,35.28,35.17,35.28,2460120.0,35.22,35.28,35.17,35.28,2460120.0
2016-05-17 13:30:00,35.26,35.31,35.14,35.14,2762920.0,35.26,35.31,35.14,35.14,2762920.0
2016-05-17 14:00:00,35.14,35.15,34.95,35.04,8257160.0,35.14,35.15,34.95,35.04,8257160.0
2016-05-17 14:30:00,35.04,35.08,34.89,34.94,6041300.0,35.04,35.08,34.89,34.94,6041300.0
2016-05-17 15:00:00,34.94,35.0,34.81,34.89,6801000.0,34.94,35.0,34.81,34.89,6801000.0
2016-05-17 15:30:00,34.89,34.95,34.7,34.75,13997200.0,34.89,34.95,34.7,34.75,13997200.0
2016-05-18 09:30:00,34.48,34.99,34.44,34.83,13145340.0,34.48,34.99,34.44,34.83,13145340.0
2016-05-18 10:00:00,34.82,34.94,34.71,34.87,6038680.0,34.82,34.94,34.71,34.87,6038680.0
2016-05-18 10:30:00,34.86,34.95,34.73,34.77,2920600.0,34.86,34.95,34.73,34.77,2920600.0
2016-05-18 11:00:00,34.78,34.94,34.75,34.9,2819560.0,34.78,34.94,34.75,34.9,2819560.0
2016-05-18 11:30:00,34.9,35.13,34.86,35.0,5526660.0,34.9,35.13,34.86,35.0,5526660.0
2016-05-18 12:00:00,34.99,35.01,34.89,34.92,2329500.0,34.99,35.01,34.89,34.92,2329500.0
2016-05-18 12:30:00,34.92,34.99,34.91,34.99,1156020.0,34.92,34.99,34.91,34.99,1156020.0
2016-05-18 13:00:00,34.97,35.04,34.97,35.01,1630920.0,34.97,35.04,34.97,35.01,1630920.0
2016-05-18 13:30:00,35.03,35.07,34.91,34.91,2027180.0,35.03,35.07,34.91,34.91,2027180.0
2016-05-18 14:00:00,34.91,34.92,34.57,34.59,7701200.0,34.91,34.92,34.57,34.59,7701200.0
2016-05-18 14:30:00,34.58,34.69,34.48,34.67,5273560.0,34.58,34.69,34.48,34.67,5273560.0
2016-05-18 15:00:00,34.66,34.83,34.6,34.62,3644020.0,34.66,34.83,34.6,34.62,3644020.0
2016-05-18 15:30:00,34.63,34.87,34.62,34.87,4918520.0,34.63,34.87,34.62,34.87,4918520.0
2016-05-19 09:30:00,34.59,34.95,34.55,34.73,7540060.0,34.59,34.95,34.55,34.73,7540060.0
2016-05-19 10:00:00,34.73,34.73,34.54,34.66,6134100.0,34.73,34.73,34.54,34.66,6134100.0
2016-05-19 10:30:00,34.65,34.78,34.61,34.65,3873000.0,34.65,34.78,34.61,34.65,3873000.0
2016-05-19 11:00:00,34.68,34.7,34.54,34.59,2916080.0,34.68,34.7,34.54,34.59,2916080.0
2016-05-19 11:30:00,34.57,34.62,34.48,34.6,3719180.0,34.57,34.62,34.48,34.6,3719180.0
2016-05-19 12:00:00,34.58,34.72,34.58,34.61,2320100.0,34.58,34.72,34.58,34.61,2320100.0
2016-05-19 12:30:00,34.61,34.68,34.57,34.64,1246140.0,34.61,34.68,34.57,34.64,1246140.0
2016-05-19 13:00:00,34.63,34.77,34.6,34.74,1879780.0,34.63,34.77,34.6,34.74,1879780.0
2016-05-19 13:30:00,34.75,34.87,34.74,34.78,2958920.0,34.75,34.87,34.74,34.78,2958920.0
2016-05-19 14:00:00,34.77,34.88,34.77,34.8,2204000.0,34.77,34.88,34.77,34.8,2204000.0
2016-05-19 14:30:00,34.81,34.81,34.68,34.74,1810100.0,34.81,34.81,34.68,34.74,1810100.0
2016-05-19 15:00:00,34.74,34.91,34.74,34.85,3721760.0,34.74,34.91,34.74,34.85,3721760.0
2016-05-19 15:30:00,34.85,34.97,34.81,34.93,5357860.0,34.85,34.97,34.81,34.93,5357860.0
2016-05-20 09:30:00,35.05,35.31,35.0,35.22,13033620.0,35.05,35.31,35.0,35.22,13033620.0
2016-05-20 10:00:00,35.2,35.3,35.18,35.26,4154740.0,35.2,35.3,35.18,35.26,4154740.0
2016-05-20 10:30:00,35.26,35.36,35.21,35.31,3286140.0,35.26,35.36,35.21,35.31,3286140.0
2016-05-20 11:00:00,35.3,35.33,35.27,35.29,1920000.0,35.3,35.33,35.27,35.29,1920000.0
2016-05-20 11:30:00,35.3,35.32,35.24,35.27,1487820.0,35.3,35.32,35.24,35.27,1487820.0
2016-05-20 12:00:00,35.29,35.31,35.22,35.3,1643080.0,35.29,35.31,35.22,35.3,1643080.0
2016-05-20 12:30:00,35.29,35.31,35.25,35.27,1146280.0,35.29,35.31,35.25,35.27,1146280.0
2016-05-20 13:00:00,35.28,35.29,35.16,35.17,1841340.0,35.28,35.29,35.16,35.17,1841340.0
2016-05-20 13:30:00,35.17,35.22,35.15,35.21,1495920.0,35.17,35.22,35.15,35.21,1495920.0
2016-05-20 14:00:00,35.22,35.27,35.2,35.26,1414080.0,35.22,35.27,35.2,35.26,1414080.0
2016-05-20 14:30:00,35.27,35.27,35.19,35.2,1745280.0,35.27,35.27,35.19,35.2,1745280.0
2016-05-20 15:00:00,35.2,35.2,35.11,35.13,2357280.0,35.2,35.2,35.11,35.13,2357280.0
2016-05-20 15:30:00,35.12,35.16,35.12,35.14,4434180.0,35.12,35.16,35.12,35.14,4434180.0
2016-05-23 09:30:00,35.21,35.3,34.89,35.04,9559900.0,35.21,35.3,34.89,35.04,9559900.0
2016-05-23 10:00:00,35.04,35.09,34.96,35.02,3008180.0,35.04,35.09,34.96,35.02,3008180.0
2016-05-23 10:30:00,35.02,35.04,34.88,34.93,2674020.0,35.02,35.04,34.88,34.93,2674020.0
2016-05-23 11:00:00,34.93,34.99,34.9,34.95,2737540.0,34.93,34.99,34.9,34.95,2737540.0
2016-05-23 11:30:00,34.97,34.98,34.84,34.95,2233540.0,34.97,34.98,34.84,34.95,2233540.0
2016-05-23 12:00:00,34.95,34.99,34.87,34.98,1429660.0,34.95,34.99,34.87,34.98,1429660.0
2016-05-23 12:30:00,34.99,35.0,34.93,34.97,1669060.0,34.99,35.0,34.93,34.97,1669060.0
2016-05-23 13:00:00,34.95,34.99,34.91,34.92,1700480.0,34.95,34.99,34.91,34.92,1700480.0
2016-05-23 13:30:00,34.91,34.94,34.88,34.92,1339800.0,34.91,34.94,34.88,34.92,1339800.0
2016-05-23 14:00:00,34.94,34.99,34.87,34.97,2388300.0,34.94,34.99,34.87,34.97,2388300.0
2016-05-23 14:30:00,34.95,35.04,34.94,35.0,2325020.0,34.95,35.04,34.94,35.0,2325020.0
2016-05-23 15:00:00,35.0,35.02,34.88,34.89,1789480.0,35.0,35.02,34.88,34.89,1789480.0
2016-05-23 15:30:00,34.89,34.92,34.82,34.84,4272460.0,34.89,34.92,34.82,34.84,4272460.0
2016-05-24 09:30:00,34.9,35.18,34.9,34.99,8187080.0,34.9,35.18,34.9,34.99,8187080.0
2016-05-24 10:00:00,35.0,35.18,34.96,35.17,4779500.0,35.0,35.18,34.96,35.17,4779500.0
2016-05-24 10:30:00,35.17,35.29,35.17,35.27,4255620.0,35.17,35.29,35.17,35.27,4255620.0
2016-05-24 11:00:00,35.26,35.33,35.24,35.29,2616760.0,35.26,35.33,35.24,35.29,2616760.0
2016-05-24 11:30:00,35.29,35.36,35.23,35.36,2243520.0,35.29,35.36,35.23,35.36,2243520.0
2016-05-24 12:00:00,35.35,35.38,35.28,35.32,1915600.0,35.35,35.38,35.28,35.32,1915600.0
2016-05-24 12:30:00,35.32,35.33,35.29,35.33,1145240.0,35.32,35.33,35.29,35.33,1145240.0
2016-05-24 13:00:00,35.34,35.35,35.24,35.25,1531360.0,35.34,35.35,35.24,35.25,1531360.0
2016-05-24 13:30:00,35.26,35.3,35.24,35.29,1634220.0,35.26,35.3,35.24,35.29,1634220.0
2016-05-24 14:00:00,35.29,35.36,35.26,35.27,1708020.0,35.29,35.36,35.26,35.27,1708020.0
2016-05-24 14:30:00,35.28,35.32,35.26,35.27,1446620.0,35.28,35.32,35.26,35.27,1446620.0
2016-05-24 15:00:00,35.28,35.28,35.21,35.25,2460440.0,35.28,35.28,35.21,35.25,2460440.0
2016-05-24 15:30:00,35.25,35.25,35.17,35.21,6492900.0,35.25,35.25,35.17,35.21,6492900.0
2016-05-25 09:30:00,35.4,35.54,35.28,35.49,9577840.0,35.4,35.54,35.28,35.49,9577840.0
2016-05-25 10:00:00,35.48,35.52,35.42,35.45,3861280.0,35.48,35.52,35.42,35.45,3861280.0
2016-05-25 10:30:00,35.46,35.49,35.34,35.42,3263740.0,35.46,35.49,35.34,35.42,3263740.0
2016-05-25 11:00:00,35.42,35.46,35.36,35.41,2110700.0,35.42,35.46,35.36,35.41,2110700.0
2016-05-25 11:30:00,35.4,35.5,35.39,35.45,2611320.0,35.4,35.5,35.39,35.45,2611320.0
2016-05-25 12:00:00,35.44,35.49,35.42,35.44,1618000.0,35.44,35.49,35.42,35.44,1618000.0
2016-05-25 12:30:00,35.45,35.46,35.41,35.42,890360.0,35.45,35.46,35.41,35.42,890360.0
2016-05-25 13:00:00,35.42,35.52,35.41,35.51,2682820.0,35.42,35.52,35.41,35.51,2682820.0
2016-05-25 13:30:00,35.51,35.53,35.48,35.49,2263600.0,35.51,35.53,35.48,35.49,2263600.0
2016-05-25 14:00:00,35.5,35.5,35.44,35.44,1888800.0,35.5,35.5,35.44,35.44,1888800.0
2016-05-25 14:30:00,35.43,35.5,35.33,35.33,3839840.0,35.43,35.5,35.33,35.33,3839840.0
2016-05-25 15:00:00,35.34,35.44,35.31,35.44,3029480.0,35.34,35.44,35.31,35.44,3029480.0
2016-05-25 15:30:00,35.45,35.46,35.32,35.43,6706940.0,35.45,35.46,35.32,35.43,6706940.0
2016-05-26 09:30:00,35.42,35.62,35.36,35.51,6222060.0,35.42,35.62,35.36,35.51,6222060.0
2016-05-26 10:00:00,35.52,35.71,35.49,35.68,4717580.0,35.52,35.71,35.49,35.68,4717580.0
2016-05-26 10:30:00,35.69,35.73,35.61,35.63,3018140.0,35.69,35.73,35.61,35.63,3018140.0
2016-05-26 11:00:00,35.63,35.73,35.6,35.71,2471600.0,35.63,35.73,35.6,35.71,2471600.0
2016-05-26 11:30:00,35.72,35.74,35.61,35.64,2140720.0,35.72,35.74,35.61,35.64,2140720.0
2016-05-26 12:00:00,35.63,35.66,35.58,35.66,1601580.0,35.63,35.66,35.58,35.66,1601580.0
2016-05-26 12:30:00,35.65,35.67,35.63,35.65,1211760.0,35.65,35.67,35.63,35.65,1211760.0
2016-05-26 13:00:00,35.65,35.7,35.63,35.66,1409580.0,35.65,35.7,35.63,35.66,1409580.0
2016-05-26 13:30:00,35.68,35.69,35.64,35.66,1117640.0,35.68,35.69,35.64,35.66,1117640.0
2016-05-26 14:00:00,35.65,35.73,35.64,35.71,1828980.0,35.65,35.73,35.64,35.71,1828980.0
2016-05-26 14:30:00,35.71,35.75,35.68,35.74,2593860.0,35.71,35.75,35.68,35.74,2593860.0
2016-05-26 15:00:00,35.74,35.75,35.68,35.71,1730680.0,35.74,35.75,35.68,35.71,1730680.0
2016-05-26 15:30:00,35.71,35.75,35.65,35.75,4837020.0,35.71,35.75,35.65,35.75,4837020.0
2016-05-27 09:30:00,35.75,35.83,35.65,35.72,8209260.0,35.75,35.83,35.65,35.72,8209260.0
2016-05-27 10:00:00,35.72,35.79,35.63,35.67,3655680.0,35.72,35.79,35.63,35.67,3655680.0
2016-05-27 10:30:00,35.65,35.77,35.65,35.74,1840600.0,35.65,35.77,35.65,35.74,1840600.0
2016-05-27 11:00:00,35.75,35.77,35.68,35.76,1441500.0,35.75,35.77,35.68,35.76,1441500.0
2016-05-27 11:30:00,35.76,35.79,35.73,35.74,1732020.0,35.76,35.79,35.73,35.74,1732020.0
2016-05-27 12:00:00,35.75,35.76,35.71,35.73,800840.0,35.75,35.76,35.71,35.73,800840.0
2016-05-27 12:30:00,35.74,35.75,35.72,35.74,901500.0,35.74,35.75,35.72,35.74,901500.0
2016-05-27 13:00:00,35.74,35.75,35.71,35.71,946060.0,35.74,35.75,35.71,35.71,946060.0
2016-05-27 13:30:00,35.71,35.73,35.66,35.66,1567660.0,35.71,35.73,35.66,35.66,1567660.0
2016-05-27 14:00:00,35.66,35.69,35.63,35.67,2620880.0,35.66,35.69,35.63,35.67,2620880.0
2016-05-27 14:30:00,35.67,35.71,35.66,35.69,1090100.0,35.67,35.71,35.66,35.69,1090100.0
2016-05-27 15:00:00,35.68,35.69,35.56,35.57,2517400.0,35.68,35.69,35.56,35.57,2517400.0
2016-05-27 15:30:00,35.57,35.62,35.56,35.61,5367900.0,35.57,35.62,35.56,35.61,5367900.0
2016-05-31 09:30:00,35.62,35.99,35.57,35.92,9363300.0,35.62,35.99,35.57,35.92,9363300.0
2016-05-31 10:00:00,35.92,36.03,35.88,35.98,3880940.0,35.92,36.03,35.88,35.98,3880940.0
2016-05-31 10:30:00,35.98,36.12,35.92,36.12,4531820.0,35.98,36.12,35.92,36.12,4531820.0
2016-05-31 11:00:00,36.12,36.17,36.03,36.09,3769480.0,36.12,36.17,36.03,36.09,3769480.0
2016-05-31 11:30:00,36.09,36.21,36.08,36.13,2644240.0,36.09,36.21,36.08,36.13,2644240.0
2016-05-31 12:00:00,36.13,36.15,36.04,36.12,2449800.0,36.13,36.15,36.04,36.12,2449800.0
2016-05-31 12:30:00,36.1,36.14,36.08,36.09,1658820.0,36.1,36.14,36.08,36.09,1658820.0
2016-05-31 13:00:00,36.09,36.12,36.04,36.09,1671080.0,36.09,36.12,36.04,36.09,1671080.0
2016-05-31 13:30:00,36.11,36.11,36.0,36.01,1530020.0,36.11,36.11,36.0,36.01,1530020.0
2016-05-31 14:00:00,36.02,36.04,35.93,36.01,2951980.0,36.02,36.04,35.93,36.01,2951980.0
2016-05-31 14:30:00,36.01,36.03,35.95,36.01,2091400.0,36.01,36.03,35.95,36.01,2091400.0
2016-05-31 15:00:00,36.01,36.05,35.96,36.02,2357140.0,36.01,36.05,35.96,36.02,2357140.0
2016-05-31 15:30:00,36.02,36.2,36.02,36.14,9355400.0,36.02,36.2,36.02,36.14,9355400.0
2016-06-01 09:30:00,36.05,36.17,35.98,36.05,7576920.0,36.05,36.17,35.98,36.05,7576920.0
2016-06-01 10:00:00,36.07,36.31,36.02,36.21,7829600.0,36.07,36.31,36.02,36.21,7829600.0
2016-06-01 10:30:00,36.19,36.32,36.18,36.24,3671420.0,36.19,36.32,36.18,36.24,3671420.0
2016-06-01 11:00:00,36.25,36.28,36.15,36.15,2801700.0,36.25,36.28,36.15,36.15,2801700.0
2016-06-01 11:30:00,36.16,36.19,36.1,36.18,2024860.0,36.16,36.19,36.1,36.18,2024860.0
2016-06-01 12:00:00,36.19,36.23,36.16,36.18,1328840.0,36.19,36.23,36.16,36.18,1328840.0
2016-06-01 12:30:00,36.19,36.27,36.17,36.25,1782180.0,36.19,36.27,36.17,36.25,1782180.0
2016-06-01 13:00:00,36.26,36.28,36.22,36.26,1821460.0,36.26,36.28,36.22,36.26,1821460.0
2016-06-01 13:30:00,36.27,36.28,36.17,36.19,1414680.0,36.27,36.28,36.17,36.19,1414680.0
2016-06-01 14:00:00,36.19,36.2,36.11,36.12,2918980.0,36.19,36.2,36.11,36.12,2918980.0
2016-06-01 14:30:00,36.12,36.16,36.07,36.13,2380420.0,36.12,36.16,36.07,36.13,2380420.0
2016-06-01 15:00:00,36.12,36.13,35.95,36.03,5689700.0,36.12,36.13,35.95,36.03,5689700.0
2016-06-01 15:30:00,36.02,36.03,35.91,35.97,5537800.0,36.02,36.03,35.91,35.97,5537800.0
2016-06-02 09:30:00,36.05,36.1,35.78,35.82,6968780.0,36.05,36.1,35.78,35.82,6968780.0
2016-06-02 10:00:00,35.81,35.97,35.77,35.89,2803580.0,35.81,35.97,35.77,35.89,2803580.0
2016-06-02 10:30:00,35.9,36.05,35.9,35.95,2882800.0,35.9,36.05,35.9,35.95,2882800.0
2016-06-02 11:00:00,35.96,36.04,35.93,36.03,3040920.0,35.96,36.04,35.93,36.03,3040920.0
2016-06-02 11:30:00,36.04,36.11,36.03,36.03,3076400.0,36.04,36.11,36.03,36.03,3076400.0
2016-06-02 12:00:00,36.04,36.05,35.98,36.02,1191440.0,36.04,36.05,35.98,36.02,1191440.0
2016-06-02 12:30:00,36.0,36.14,35.98,36.11,1915320.0,36.0,36.14,35.98,36.11,1915320.0
2016-06-02 13:00:00,36.12,36.24,36.12,36.22,3393060.0,36.12,36.24,36.12,36.22,3393060.0
2016-06-02 13:30:00,36.23,36.24,36.16,36.21,2098640.0,36.23,36.24,36.16,36.21,2098640.0
2016-06-02 14:00:00,36.21,36.28,36.18,36.27,3831180.0,36.21,36.28,36.18,36.27,3831180.0
2016-06-02 14:30:00,36.27,36.3,36.23,36.28,2837820.0,36.27,36.3,36.23,36.28,2837820.0
2016-06-02 15:00:00,36.28,36.31,36.24,36.3,2771460.0,36.28,36.31,36.24,36.3,2771460.0
2016-06-02 15:30:00,36.3,36.41,36.27,36.41,7668680.0,36.3,36.41,36.27,36.41,7668680.0
2016-06-03 09:30:00,36.34,36.35,36.18,36.23,8712280.0,36.34,36.35,36.18,36.23,8712280.0
2016-06-03 10:00:00,36.24,36.24,35.92,36.01,9746880.0,36.24,36.24,35.92,36.01,9746880.0
2016-06-03 10:30:00,36.0,36.15,35.97,36.13,5290320.0,36.0,36.15,35.97,36.13,5290320.0
2016-06-03 11:00:00,36.13,36.14,36.04,36.06,3310540.0,36.13,36.14,36.04,36.06,3310540.0
2016-06-03 11:30:00,36.07,36.17,36.03,36.14,2780360.0,36.07,36.17,36.03,36.14,2780360.0
2016-06-03 12:00:00,36.15,36.22,36.13,36.2,2235180.0,36.15,36.22,36.13,36.2,2235180.0
2016-06-03 12:30:00,36.2,36.26,36.2,36.22,2170020.0,36.2,36.26,36.2,36.22,2170020.0
2016-06-03 13:00:00,36.22,36.27,36.19,36.2,1736020.0,36.22,36.27,36.19,36.2,1736020.0
2016-06-03 13:30:00,36.2,36.24,36.16,36.19,1350080.0,36.2,36.24,36.16,36.19,1350080.0
2016-06-03 14:00:00,36.18,36.2,36.14,36.15,1185640.0,36.18,36.2,36.14,36.15,1185640.0
2016-06-03 14:30:00,36.15,36.3,36.14,36.28,1692500.0,36.15,36.3,36.14,36.28,1692500.0
2016-06-03 15:00:00,36.28,36.3,36.23,36.25,1877320.0,36.28,36.3,36.23,36.25,1877320.0
2016-06-03 15:30:00,36.25,36.3,36.23,36.28,4872800.0,36.25,36.3,36.23,36.28,4872800.0
2016-06-06 09:30:00,36.33,36.58,36.27,36.42,9715800.0,36.33,36.58,36.27,36.42,9715800.0
2016-06-06 10:00:00,36.42,36.49,36.3,36.36,4074080.0,36.42,36.49,36.3,36.36,4074080.0
2016-06-06 10:30:00,36.38,36.46,36.38,36.43,2195280.0,36.38,36.46,36.38,36.43,2195280.0
2016-06-06 11:00:00,36.43,36.5,36.38,36.39,2027660.0,36.43,36.5,36.38,36.39,2027660.0
2016-06-06 11:30:00,36.39,36.47,36.37,36.38,1545160.0,36.39,36.47,36.37,36.38,1545160.0
2016-06-06 12:00:00,36.38,36.41,36.33,36.38,1817380.0,36.38,36.41,36.33,36.38,1817380.0
2016-06-06 12:30:00,36.37,36.42,36.22,36.27,2866460.0,36.37,36.42,36.22,36.27,2866460.0
2016-06-06 13:00:00,36.27,36.42,36.26,36.37,1870700.0,36.27,36.42,36.26,36.37,1870700.0
2016-06-06 13:30:00,36.37,36.38,36.31,36.37,1338360.0,36.37,36.38,36.31,36.37,1338360.0
2016-06-06 14:00:00,36.37,36.44,36.35,36.43,1528060.0,36.37,36.44,36.35,36.43,1528060.0
2016-06-06 14:30:00,36.43,36.45,36.4,36.41,1268080.0,36.43,36.45,36.4,36.41,1268080.0
2016-06-06 15:00:00,36.41,36.45,36.39,36.43,1770060.0,36.41,36.45,36.39,36.43,1770060.0
2016-06-06 15:30:00,36.43,36.43,36.33,36.34,4217440.0,36.43,36.43,36.33,36.34,4217440.0
2016-06-07 09:30:00,36.49,36.5,36.25,36.4,6162280.0,36.49,36.5,36.25,36.4,6162280.0
2016-06-07 10:00:00,36.42,36.47,36.29,36.34,4922560.0,36.42,36.47,36.29,36.34,4922560.0
2016-06-07 10:30:00,36.35,36.38,36.03,36.11,5439100.0,36.35,36.38,36.03,36.11,5439100.0
2016-06-07 11:00:00,36.11,36.25,36.1,36.25,3785940.0,36.11,36.25,36.1,36.25,3785940.0
2016-06-07 11:30:00,36.24,36.25,36.2,36.2,1568980.0,36.24,36.25,36.2,36.2,1568980.0
2016-06-07 12:00:00,36.2,36.28,36.16,36.28,1861840.0,36.2,36.28,36.16,36.28,1861840.0
2016-06-07 12:30:00,36.27,36.31,36.25,36.29,1355500.0,36.27,36.31,36.25,36.29,1355500.0
2016-06-07 13:00:00,36.29,36.3,36.24,36.27,1071120.0,36.29,36.3,36.24,36.27,1071120.0
2016-06-07 13:30:00,36.27,36.27,36.13,36.16,1387360.0,36.27,36.27,36.13,36.16,1387360.0
2016-06-07 14:00:00,36.17,36.22,36.13,36.17,1799720.0,36.17,36.22,36.13,36.17,1799720.0
2016-06-07 14:30:00,36.17,36.2,36.12,36.14,2199240.0,36.17,36.2,36.12,36.14,2199240.0
2016-06-07 15:00:00,36.14,36.19,36.12,36.18,2429560.0,36.14,36.19,36.12,36.18,2429560.0
2016-06-07 15:30:00,36.18,36.23,36.15,36.19,3315140.0,36.18,36.23,36.15,36.19,3315140.0
2016-06-08 09:30:00,36.32,36.42,36.21,36.3,5762440.0,36.32,36.42,36.21,36.3,5762440.0
2016-06-08 10:00:00,36.31,36.33,36.08,36.19,3885080.0,36.31,36.33,36.08,36.19,3885080.0
2016-06-08 10:30:00,36.19,36.29,36.17,36.2,2057420.0,36.19,36.29,36.17,36.2,2057420.0
2016-06-08 11:00:00,36.19,36.32,36.16,36.27,1953400.0,36.19,36.32,36.16,36.27,1953400.0
2016-06-08 11:30:00,36.28,36.38,36.27,36.35,2158260.0,36.28,36.38,36.27,36.35,2158260.0
2016-06-08 12:00:00,36.36,36.47,36.35,36.42,4082340.0,36.36,36.47,36.35,36.42,4082340.0
2016-06-08 12:30:00,36.41,36.43,36.35,36.4,1476280.0,36.41,36.43,36.35,36.4,1476280.0
2016-06-08 13:00:00,36.38,36.43,36.36,36.36,1022540.0,36.38,36.43,36.36,36.36,1022540.0
2016-06-08 13:30:00,36.37,36.39,36.33,36.38,793900.0,36.37,36.39,36.33,36.38,793900.0
2016-06-08 14:00:00,36.39,36.42,36.34,36.41,1687100.0,36.39,36.42,36.34,36.41,1687100.0
2016-06-08 14:30:00,36.41,36.44,36.39,36.4,1207620.0,36.41,36.44,36.39,36.4,1207620.0
2016-06-08 15:00:00,36.39,36.42,36.36,36.36,1529100.0,36.39,36.42,36.36,36.36,1529100.0
2016-06-08 15:30:00,36.36,36.37,36.32,36.33,2698260.0,36.36,36.37,36.32,36.33,2698260.0
2016-06-09 09:30:00,36.16,36.34,36.12,36.31,4741260.0,36.16,36.34,36.12,36.31,4741260.0
2016-06-09 10:00:00,36.29,36.45,36.24,36.35,3811700.0,36.29,36.45,36.24,36.35,3811700.0
2016-06-09 10:30:00,36.35,36.44,36.29,36.38,2785300.0,36.35,36.44,36.29,36.38,2785300.0
2016-06-09 11:00:00,36.38,36.38,36.28,36.3,1825040.0,36.38,36.38,36.28,36.3,1825040.0
2016-06-09 11:30:00,36.3,36.35,36.26,36.3,2052420.0,36.3,36.35,36.26,36.3,2052420.0
2016-06-09 12:00:00,36.3,36.33,36.21,36.25,1776660.0,36.3,36.33,36.21,36.25,1776660.0
2016-06-09 12:30:00,36.27,36.37,36.26,36.36,1608740.0,36.27,36.37,36.26,36.36,1608740.0
2016-06-09 13:00:00,36.36,36.41,36.32,36.38,1293460.0,36.36,36.41,36.32,36.38,1293460.0
2016-06-09 13:30:00,36.37,36.39,36.3,36.34,992160.0,36.37,36.39,36.3,36.34,992160.0
2016-06-09 14:00:00,36.34,36.36,36.31,36.33,1611900.0,36.34,36.36,36.31,36.33,1611900.0
2016-06-09 14:30:00,36.33,36.43,36.31,36.4,2613940.0,36.33,36.43,36.31,36.4,2613940.0
2016-06-09 15:00:00,36.4,36.42,36.36,36.4,1760200.0,36.4,36.42,36.36,36.4,1760200.0
2016-06-09 15:30:00,36.39,36.42,36.37,36.38,3256820.0,36.39,36.42,36.37,36.38,3256820.0
2016-06-10 09:30:00,36.12,36.25,36.08,36.13,7014380.0,36.12,36.25,36.08,36.13,7014380.0
2016-06-10 10:00:00,36.13,36.14,36.01,36.04,5231120.0,36.13,36.14,36.01,36.04,5231120.0
2016-06-10 10:30:00,36.04,36.08,35.85,35.85,5586440.0,36.04,36.08,35.85,35.85,5586440.0
2016-06-10 11:00:00,35.86,35.94,35.82,35.88,3411280.0,35.86,35.94,35.82,35.88,3411280.0
2016-06-10 11:30:00,35.88,35.94,35.85,35.93,2095520.0,35.88,35.94,35.85,35.93,2095520.0
2016-06-10 12:00:00,35.93,35.95,35.86,35.9,2531980.0,35.93,35.95,35.86,35.9,2531980.0
2016-06-10 12:30:00,35.9,35.97,35.86,35.94,1943920.0,35.9,35.97,35.86,35.94,1943920.0
2016-06-10 13:00:00,35.95,35.95,35.88,35.94,1745600.0,35.95,35.95,35.88,35.94,1745600.0
2016-06-10 13:30:00,35.93,35.95,35.8,35.83,3238740.0,35.93,35.95,35.8,35.83,3238740.0
2016-06-10 14:00:00,35.83,35.83,35.72,35.77,4217580.0,35.83,35.83,35.72,35.77,4217580.0
2016-06-10 14:30:00,35.76,35.82,35.71,35.75,2402940.0,35.76,35.82,35.71,35.75,2402940.0
2016-06-10 15:00:00,35.75,35.8,35.74,35.79,2420360.0,35.75,35.8,35.74,35.79,2420360.0
2016-06-10 15:30:00,35.79,35.91,35.78,35.9,7103200.0,35.79,35.91,35.78,35.9,7103200.0
2016-06-13 09:30:00,35.67,35.88,35.56,35.86,8510280.0,35.67,35.88,35.56,35.86,8510280.0
2016-06-13 10:00:00,35.86,36.08,35.83,36.05,7175840.0,35.86,36.08,35.83,36.05,7175840.0
2016-06-13 10:30:00,36.04,36.1,35.96,36.0,3006020.0,36.04,36.1,35.96,36.0,3006020.0
2016-06-13 11:00:00,36.0,36.01,35.93,35.98,1635620.0,36.0,36.01,35.93,35.98,1635620.0
2016-06-13 11:30:00,35.98,35.99,35.8,35.82,3585460.0,35.98,35.99,35.8,35.82,3585460.0
2016-06-13 12:00:00,35.82,35.92,35.8,35.9,2150340.0,35.82,35.92,35.8,35.9,2150340.0
2016-06-13 12:30:00,35.9,35.95,35.86,35.93,879880.0,35.9,35.95,35.86,35.93,879880.0
2016-06-13 13:00:00,35.93,35.95,35.87,35.94,1822140.0,35.93,35.95,35.87,35.94,1822140.0
2016-06-13 13:30:00,35.94,35.96,35.83,35.84,2155920.0,35.94,35.96,35.83,35.84,2155920.0
2016-06-13 14:00:00,35.84,35.94,35.83,35.92,1734040.0,35.84,35.94,35.83,35.92,1734040.0
2016-06-13 14:30:00,35.92,36.0,35.91,35.94,1302260.0,35.92,36.0,35.91,35.94,1302260.0
2016-06-13 15:00:00,35.94,35.96,35.8,35.85,2485460.0,35.94,35.96,35.8,35.85,2485460.0
2016-06-13 15:30:00,35.84,35.87,35.73,35.76,4726140.0,35.84,35.87,35.73,35.76,4726140.0
2016-06-14 09:30:00,35.63,36.02,35.61,35.97,6645760.0,35.63,36.02,35.61,35.97,6645760.0
2016-06-14 10:00:00,35.97,36.04,35.83,35.9,2863600.0,35.97,36.04,35.83,35.9,2863600.0
2016-06-14 10:30:00,35.89,35.93,35.7,35.73,3684560.0,35.89,35.93,35.7,35.73,3684560.0
2016-06-14 11:00:00,35.74,35.83,35.69,35.71,2664420.0,35.74,35.83,35.69,35.71,2664420.0
2016-06-14 11:30:00,35.72,35.82,35.69,35.73,1401620.0,35.72,35.82,35.69,35.73,1401620.0
2016-06-14 12:00:00,35.74,35.88,35.71,35.87,3101240.0,35.74,35.88,35.71,35.87,3101240.0
2016-06-14 12:30:00,35.86,35.87,35.8,35.82,1594200.0,35.86,35.87,35.8,35.82,1594200.0
2016-06-14 13:00:00,35.82,35.86,35.79,35.82,716320.0,35.82,35.86,35.79,35.82,716320.0
2016-06-14 13:30:00,35.81,35.84,35.75,35.77,957020.0,35.81,35.84,35.75,35.77,957020.0
2016-06-14 14:00:00,35.76,35.81,35.68,35.8,2119920.0,35.76,35.81,35.68,35.8,2119920.0
2016-06-14 14:30:00,35.8,35.82,35.7,35.74,1389340.0,35.8,35.82,35.7,35.74,1389340.0
2016-06-14 15:00:00,35.75,35.87,35.7,35.85,2069760.0,35.75,35.87,35.7,35.85,2069760.0
2016-06-14 15:30:00,35.86,35.97,35.83,35.96,4850220.0,35.86,35.97,35.83,35.96,4850220.0
2016-06-15 09:30:00,36.1,36.13,35.83,35.9,7231700.0,36.1,36.13,35.83,35.9,7231700.0
2016-06-15 10:00:00,35.89,35.94,35.71,35.79,3826820.0,35.89,35.94,35.71,35.79,3826820.0
2016-06-15 10:30:00,35.79,35.92,35.78,35.88,2016120.0,35.79,35.92,35.78,35.88,2016120.0
2016-06-15 11:00:00,35.89,35.92,35.78,35.78,1546520.0,35.89,35.92,35.78,35.78,1546520.0
2016-06-15 11:30:00,35.8,35.91,35.78,35.91,1260640.0,35.8,35.91,35.78,35.91,1260640.0
2016-06-15 12:00:00,35.91,35.92,35.82,35.91,1452200.0,35.91,35.92,35.82,35.91,1452200.0
2016-06-15 12:30:00,35.91,35.92,35.87,35.88,1211460.0,35.91,35.92,35.87,35.88,1211460.0
2016-06-15 13:00:00,35.88,35.99,35.88,35.98,2194060.0,35.88,35.99,35.88,35.98,2194060.0
2016-06-15 13:30:00,35.98,36.03,35.95,36.0,1180440.0,35.98,36.03,35.95,36.0,1180440.0
2016-06-15 14:00:00,36.01,36.08,35.92,35.94,2244260.0,36.01,36.08,35.92,35.94,2244260.0
2016-06-15 14:30:00,35.93,36.02,35.93,35.99,1549380.0,35.93,36.02,35.93,35.99,1549380.0
2016-06-15 15:00:00,35.98,36.01,35.91,35.95,1441380.0,35.98,36.01,35.91,35.95,1441380.0
2016-06-15 15:30:00,35.95,35.98,35.67,35.71,6251800.0,35.95,35.98,35.67,35.71,6251800.0
2016-06-16 09:30:00,35.6,35.77,35.41,35.44,8819840.0,35.6,35.77,35.41,35.44,8819840.0
2016-06-16 10:00:00,35.44,35.48,35.3,35.36,5781780.0,35.44,35.48,35.3,35.36,5781780.0
2016-06-16 10:30:00,35.35,35.4,35.27,35.31,2746780.0,35.35,35.4,35.27,35.31,2746780.0
2016-06-16 11:00:00,35.31,35.4,35.27,35.39,2712360.0,35.31,35.4,35.27,35.39,2712360.0
2016-06-16 11:30:00,35.39,35.44,35.31,35.33,1993200.0,35.39,35.44,35.31,35.33,1993200.0
2016-06-16 12:00:00,35.32,35.48,35.29,35.48,2209980.0,35.32,35.48,35.29,35.48,2209980.0
2016-06-16 12:30:00,35.48,35.58,35.46,35.55,2342500.0,35.48,35.58,35.46,35.55,2342500.0
2016-06-16 13:00:00,35.56,35.65,35.55,35.58,2897040.0,35.56,35.65,35.55,35.58,2897040.0
2016-06-16 13:30:00,35.56,35.61,35.52,35.54,1822780.0,35.56,35.61,35.52,35.54,1822780.0
2016-06-16 14:00:00,35.53,35.68,35.52,35.62,2176680.0,35.53,35.68,35.52,35.62,2176680.0
2016-06-16 14:30:00,35.61,35.71,35.61,35.66,1266780.0,35.61,35.71,35.61,35.66,1266780.0
2016-06-16 15:00:00,35.66,35.8,35.66,35.76,1723640.0,35.66,35.8,35.66,35.76,1723640.0
2016-06-16 15:30:00,35.77,35.9,35.75,35.87,5632120.0,35.77,35.9,35.75,35.87,5632120.0
2016-06-17 09:30:00,35.91,35.91,35.33,35.38,17880200.0,35.91,35.91,35.33,35.38,17880200.0
2016-06-17 10:00:00,35.37,35.44,35.29,35.32,5313100.0,35.37,35.44,35.29,35.32,5313100.0
2016-06-17 10:30:00,35.31,35.33,35.17,35.25,4596500.0,35.31,35.33,35.17,35.25,4596500.0
2016-06-17 11:00:00,35.25,35.35,35.23,35.26,3001300.0,35.25,35.35,35.23,35.26,3001300.0
2016-06-17 11:30:00,35.27,35.31,35.22,35.22,1847800.0,35.27,35.31,35.22,35.22,1847800.0
2016-06-17 12:00:00,35.23,35.33,35.21,35.26,1771700.0,35.23,35.33,35.21,35.26,1771700.0
2016-06-17 12:30:00,35.24,35.29,35.18,35.21,1664880.0,35.24,35.29,35.18,35.21,1664880.0
2016-06-17 13:00:00,35.21,35.27,35.18,35.25,2004920.0,35.21,35.27,35.18,35.25,2004920.0
2016-06-17 13:30:00,35.24,35.27,35.2,35.24,1343340.0,35.24,35.27,35.2,35.24,1343340.0
2016-06-17 14:00:00,35.23,35.24,35.08,35.13,3708840.0,35.23,35.24,35.08,35.13,3708840.0
2016-06-17 14:30:00,35.12,35.15,35.08,35.11,2437820.0,35.12,35.15,35.08,35.11,2437820.0
2016-06-17 15:00:00,35.12,35.16,34.96,35.05,5249620.0,35.12,35.16,34.96,35.05,5249620.0
2016-06-17 15:30:00,35.05,35.32,34.97,35.32,15682080.0,35.05,35.32,34.97,35.32,15682080.0
2016-06-20 09:30:00,35.68,35.81,35.54,35.8,10808120.0,35.68,35.81,35.54,35.8,10808120.0
2016-06-20 10:00:00,35.8,35.89,35.8,35.87,6151660.0,35.8,35.89,35.8,35.87,6151660.0
2016-06-20 10:30:00,35.87,36.04,35.86,36.03,5971900.0,35.87,36.04,35.86,36.03,5971900.0
2016-06-20 11:00:00,36.03,36.07,35.95,36.01,4133960.0,36.03,36.07,35.95,36.01,4133960.0
2016-06-20 11:30:00,36.01,36.06,35.9,35.92,2678240.0,36.01,36.06,35.9,35.92,2678240.0
2016-06-20 12:00:00,35.93,35.94,35.82,35.92,2215760.0,35.93,35.94,35.82,35.92,2215760.0
2016-06-20 12:30:00,35.92,35.96,35.89,35.91,1466500.0,35.92,35.96,35.89,35.91,1466500.0
2016-06-20 13:00:00,35.9,35.92,35.83,35.84,1440620.0,35.9,35.92,35.83,35.84,1440620.0
2016-06-20 13:30:00,35.83,35.92,35.82,35.92,1798820.0,35.83,35.92,35.82,35.92,1798820.0
2016-06-20 14:00:00,35.92,35.97,35.87,35.94,1409480.0,35.92,35.97,35.87,35.94,1409480.0
2016-06-20 14:30:00,35.92,35.98,35.9,35.95,1605160.0,35.92,35.98,35.9,35.95,1605160.0
2016-06-20 15:00:00,35.95,35.97,35.82,35.82,2447260.0,35.95,35.97,35.82,35.82,2447260.0
2016-06-20 15:30:00,35.82,35.84,35.66,35.7,6128780.0,35.82,35.84,35.66,35.7,6128780.0
2016-06-21 09:30:00,35.79,35.92,35.68,35.84,6504440.0,35.79,35.92,35.68,35.84,6504440.0
2016-06-21 10:00:00,35.83,35.86,35.71,35.81,3295280.0,35.83,35.86,35.71,35.81,3295280.0
2016-06-21 10:30:00,35.82,35.82,35.65,35.67,1970200.0,35.82,35.82,35.65,35.67,1970200.0
2016-06-21 11:00:00,35.68,35.79,35.64,35.67,2440960.0,35.68,35.79,35.64,35.67,2440960.0
2016-06-21 11:30:00,35.67,35.75,35.66,35.74,1621320.0,35.67,35.75,35.66,35.74,1621320.0
2016-06-21 12:00:00,35.74,35.88,35.74,35.87,2053760.0,35.74,35.88,35.74,35.87,2053760.0
2016-06-21 12:30:00,35.87,35.88,35.73,35.76,1037080.0,35.87,35.88,35.73,35.76,1037080.0
2016-06-21 13:00:00,35.76,35.78,35.67,35.69,969200.0,35.76,35.78,35.67,35.69,969200.0
2016-06-21 13:30:00,35.7,35.73,35.65,35.71,1110640.0,35.7,35.73,35.65,35.71,1110640.0
2016-06-21 14:00:00,35.73,35.76,35.7,35.72,923980.0,35.73,35.76,35.7,35.72,923980.0
2016-06-21 14:30:00,35.74,35.79,35.71,35.74,1058020.0,35.74,35.79,35.71,35.74,1058020.0
2016-06-21 15:00:00,35.74,35.79,35.67,35.77,1073980.0,35.74,35.79,35.67,35.77,1073980.0
2016-06-21 15:30:00,35.77,35.82,35.74,35.79,3769760.0,35.77,35.82,35.74,35.79,3769760.0
2016-06-22 09:30:00,35.83,35.85,35.41,35.44,6871040.0,35.83,35.85,35.41,35.44,6871040.0
2016-06-22 10:00:00,35.42,35.54,35.38,35.51,3009840.0,35.42,35.54,35.38,35.51,3009840.0
2016-06-22 10:30:00,35.52,35.6,35.49,35.59,2161720.0,35.52,35.6,35.49,35.59,2161720.0
2016-06-22 11:00:00,35.59,35.75,35.58,35.72,2825800.0,35.59,35.75,35.58,35.72,2825800.0
2016-06-22 11:30:00,35.72,35.72,35.59,35.65,1812220.0,35.72,35.72,35.59,35.65,1812220.0
2016-06-22 12:00:00,35.65,35.72,35.52,35.56,1716080.0,35.65,35.72,35.52,35.56,1716080.0
2016-06-22 12:30:00,35.56,35.62,35.53,35.6,1668820.0,35.56,35.62,35.53,35.6,1668820.0
2016-06-22 13:00:00,35.59,35.6,35.5,35.6,1590780.0,35.59,35.6,35.5,35.6,1590780.0
2016-06-22 13:30:00,35.59,35.68,35.56,35.65,1153400.0,35.59,35.68,35.56,35.65,1153400.0
2016-06-22 14:00:00,35.65,35.71,35.63,35.67,1005960.0,35.65,35.71,35.63,35.67,1005960.0
2016-06-22 14:30:00,35.66,35.7,35.56,35.59,1011600.0,35.66,35.7,35.56,35.59,1011600.0
2016-06-22 15:00:00,35.58,35.64,35.56,35.59,1170280.0,35.58,35.64,35.56,35.59,1170280.0
2016-06-22 15:30:00,35.59,35.62,35.48,35.53,3932880.0,35.59,35.62,35.48,35.53,3932880.0
2016-06-23 09:30:00,35.78,35.85,35.63,35.85,7417320.0,35.78,35.85,35.63,35.85,7417320.0
2016-06-23 10:00:00,35.86,36.01,35.84,35.96,6945180.0,35.86,36.01,35.84,35.96,6945180.0
2016-06-23 10:30:00,35.96,36.03,35.86,35.97,4148480.0,35.96,36.03,35.86,35.97,4148480.0
2016-06-23 11:00:00,35.96,35.99,35.91,35.97,2470180.0,35.96,35.99,35.91,35.97,2470180.0
2016-06-23 11:30:00,35.98,36.0,35.93,35.97,1920300.0,35.98,36.0,35.93,35.97,1920300.0
2016-06-23 12:00:00,35.97,36.01,35.95,35.97,1212500.0,35.97,36.01,35.95,35.97,1212500.0
2016-06-23 12:30:00,35.97,35.98,35.94,35.96,1217020.0,35.97,35.98,35.94,35.96,1217020.0
2016-06-23 13:00:00,35.97,35.99,35.95,35.98,1151580.0,35.97,35.99,35.95,35.98,1151580.0
2016-06-23 13:30:00,35.97,35.98,35.88,35.96,1344320.0,35.97,35.98,35.88,35.96,1344320.0
2016-06-23 14:00:00,35.94,35.99,35.93,35.97,1184480.0,35.94,35.99,35.93,35.97,1184480.0
2016-06-23 14:30:00,35.97,35.99,35.94,35.96,1289760.0,35.97,35.99,35.94,35.96,1289760.0
2016-06-23 15:00:00,35.96,35.97,35.89,35.93,1641880.0,35.96,35.97,35.89,35.93,1641880.0
2016-06-23 15:30:00,35.93,36.11,35.93,36.1,6325720.0,35.93,36.11,35.93,36.1,6325720.0
2016-06-24 09:30:00,34.65,35.63,34.61,35.51,23844000.0,34.65,35.63,34.61,35.51,23844000.0
2016-06-24 10:00:00,35.51,35.62,35.25,35.29,8226780.0,35.51,35.62,35.25,35.29,8226780.0
2016-06-24 10:30:00,35.3,35.37,35.14,35.16,6044240.0,35.3,35.37,35.14,35.16,6044240.0
2016-06-24 11:00:00,35.15,35.25,35.03,35.14,7213580.0,35.15,35.25,35.03,35.14,7213580.0
2016-06-24 11:30:00,35.14,35.22,35.05,35.11,3535760.0,35.14,35.22,35.05,35.11,3535760.0
2016-06-24 12:00:00,35.11,35.15,34.98,35.08,4833100.0,35.11,35.15,34.98,35.08,4833100.0
2016-06-24 12:30:00,35.08,35.12,34.85,34.9,4310320.0,35.08,35.12,34.85,34.9,4310320.0
2016-06-24 13:00:00,34.9,34.96,34.84,34.93,2761780.0,34.9,34.96,34.84,34.93,2761780.0
2016-06-24 13:30:00,34.92,35.0,34.89,34.97,2834080.0,34.92,35.0,34.89,34.97,2834080.0
2016-06-24 14:00:00,34.93,34.98,34.77,34.86,4347260.0,34.93,34.98,34.77,34.86,4347260.0
2016-06-24 14:30:00,34.85,34.98,34.77,34.91,5521560.0,34.85,34.98,34.77,34.91,5521560.0
2016-06-24 15:00:00,34.91,34.97,34.79,34.93,4745660.0,34.91,34.97,34.79,34.93,4745660.0
2016-06-24 15:30:00,34.92,35.21,34.9,34.95,16642100.0,34.92,35.21,34.9,34.95,16642100.0
2016-06-27 09:30:00,34.6,34.84,34.47,34.63,15268060.0,34.6,34.84,34.47,34.63,15268060.0
2016-06-27 10:00:00,34.61,34.71,34.41,34.43,7683060.0,34.61,34.71,34.41,34.43,7683060.0
2016-06-27 10:30:00,34.42,34.5,34.14,34.14,8940040.0,34.42,34.5,34.14,34.14,8940040.0
2016-06-27 11:00:00,34.17,34.4,34.11,34.4,6264180.0,34.17,34.4,34.11,34.4,6264180.0
2016-06-27 11:30:00,34.39,34.44,34.34,34.39,4452320.0,34.39,34.44,34.34,34.39,4452320.0
2016-06-27 12:00:00,34.38,34.58,34.36,34.56,3039600.0,34.38,34.58,34.36,34.56,3039600.0
2016-06-27 12:30:00,34.57,34.62,34.4,34.59,3006020.0,34.57,34.62,34.4,34.59,3006020.0
2016-06-27 13:00:00,34.56,34.83,34.51,34.81,4558820.0,34.56,34.83,34.51,34.81,4558820.0
2016-06-27 13:30:00,34.82,34.82,34.58,34.62,3509280.0,34.82,34.82,34.58,34.62,3509280.0
2016-06-27 14:00:00,34.62,34.67,34.48,34.63,2561740.0,34.62,34.67,34.48,34.63,2561740.0
2016-06-27 14:30:00,34.63,34.69,34.48,34.54,3687260.0,34.63,34.69,34.48,34.54,3687260.0
2016-06-27 15:00:00,34.53,34.58,34.38,34.42,5135220.0,34.53,34.58,34.38,34.42,5135220.0
2016-06-27 15:30:00,34.43,34.64,34.38,34.57,7322660.0,34.43,34.64,34.38,34.57,7322660.0
2016-06-28 09:30:00,35.0,35.24,34.91,35.18,12305300.0,35.0,35.24,34.91,35.18,12305300.0
2016-06-28 10:00:00,35.19,35.22,35.07,35.21,5253780.0,35.19,35.22,35.07,35.21,5253780.0
2016-06-28 10:30:00,35.2,35.31,35.18,35.22,6048580.0,35.2,35.31,35.18,35.22,6048580.0
2016-06-28 11:00:00,35.23,35.29,35.15,35.18,3657540.0,35.23,35.29,35.15,35.18,3657540.0
2016-06-28 11:30:00,35.19,35.3,35.18,35.28,2020620.0,35.19,35.3,35.18,35.28,2020620.0
2016-06-28 12:00:00,35.27,35.33,35.24,35.28,2818360.0,35.27,35.33,35.24,35.28,2818360.0
2016-06-28 12:30:00,35.29,35.36,35.27,35.33,1998520.0,35.29,35.36,35.27,35.33,1998520.0
2016-06-28 13:00:00,35.33,35.34,35.25,35.28,2060280.0,35.33,35.34,35.25,35.28,2060280.0
2016-06-28 13:30:00,35.28,35.35,35.22,35.23,1834560.0,35.28,35.35,35.22,35.23,1834560.0
2016-06-28 14:00:00,35.24,35.24,35.13,35.17,2855420.0,35.24,35.24,35.13,35.17,2855420.0
2016-06-28 14:30:00,35.17,35.39,35.16,35.34,2851380.0,35.17,35.39,35.16,35.34,2851380.0
2016-06-28 15:00:00,35.35,35.4,35.21,35.26,4293080.0,35.35,35.4,35.21,35.26,4293080.0
2016-06-28 15:30:00,35.25,35.4,35.25,35.4,5602380.0,35.25,35.4,35.25,35.4,5602380.0
2016-06-29 09:30:00,35.79,35.9,35.68,35.77,12598580.0,35.79,35.9,35.68,35.77,12598580.0
2016-06-29 10:00:00,35.78,35.9,35.71,35.84,3263480.0,35.78,35.9,35.71,35.84,3263480.0
2016-06-29 10:30:00,35.83,35.88,35.78,35.81,2081620.0,35.83,35.88,35.78,35.81,2081620.0
2016-06-29 11:00:00,35.81,35.92,35.79,35.89,2223160.0,35.81,35.92,35.79,35.89,2223160.0
2016-06-29 11:30:00,35.9,35.94,35.86,35.92,1662160.0,35.9,35.94,35.86,35.92,1662160.0
2016-06-29 12:00:00,35.92,35.98,35.91,35.97,1616780.0,35.92,35.98,35.91,35.97,1616780.0
2016-06-29 12:30:00,35.96,35.96,35.82,35.83,2090100.0,35.96,35.96,35.82,35.83,2090100.0
2016-06-29 13:00:00,35.84,35.89,35.83,35.86,1303820.0,35.84,35.89,35.83,35.86,1303820.0
2016-06-29 13:30:00,35.86,35.9,35.79,35.8,1586200.0,35.86,35.9,35.79,35.8,1586200.0
2016-06-29 14:00:00,35.8,35.84,35.73,35.8,2649420.0,35.8,35.84,35.73,35.8,2649420.0
2016-06-29 14:30:00,35.8,35.89,35.78,35.87,2098680.0,35.8,35.89,35.78,35.87,2098680.0
2016-06-29 15:00:00,35.87,35.88,35.78,35.81,2171860.0,35.87,35.88,35.78,35.81,2171860.0
2016-06-29 15:30:00,35.8,35.82,35.73,35.77,5509820.0,35.8,35.82,35.73,35.77,5509820.0
2016-06-30 09:30:00,35.86,35.93,35.63,35.66,7263840.0,35.86,35.93,35.63,35.66,7263840.0
2016-06-30 10:00:00,35.66,35.79,35.64,35.77,2281320.0,35.66,35.79,35.64,35.77,2281320.0
2016-06-30 10:30:00,35.75,35.88,35.74,35.86,2646600.0,35.75,35.88,35.74,35.86,2646600.0
2016-06-30 11:00:00,35.86,35.95,35.85,35.94,2496900.0,35.86,35.95,35.85,35.94,2496900.0
2016-06-30 11:30:00,35.94,35.97,35.82,35.85,1953920.0,35.94,35.97,35.82,35.85,1953920.0
2016-06-30 12:00:00,35.86,35.93,35.82,35.89,2231800.0,35.86,35.93,35.82,35.89,2231800.0
2016-06-30 12:30:00,35.9,35.94,35.84,35.88,2362260.0,35.9,35.94,35.84,35.88,2362260.0
2016-06-30 13:00:00,35.88,35.9,35.73,35.77,2648580.0,35.88,35.9,35.73,35.77,2648580.0
2016-06-30 13:30:00,35.77,35.85,35.76,35.77,1492460.0,35.77,35.85,35.76,35.77,1492460.0
2016-06-30 14:00:00,35.79,35.86,35.76,35.8,2074120.0,35.79,35.86,35.76,35.8,2074120.0
2016-06-30 14:30:00,35.8,35.83,35.75,35.81,2090160.0,35.8,35.83,35.75,35.81,2090160.0
2016-06-30 15:00:00,35.81,35.84,35.76,35.82,1706440.0,35.81,35.84,35.76,35.82,1706440.0
2016-06-30 15:30:00,35.83,35.84,35.75,35.79,4778740.0,35.83,35.84,35.75,35.79,4778740.0
2016-07-01 09:30:00,35.85,36.18,35.83,36.18,7919840.0,35.85,36.18,35.83,36.18,7919840.0
2016-07-01 10:00:00,36.18,36.35,36.17,36.34,5929560.0,36.18,36.35,36.17,36.34,5929560.0
2016-07-01 10:30:00,36.34,36.4,36.28,36.34,3009020.0,36.34,36.4,36.28,36.34,3009020.0
2016-07-01 11:00:00,36.33,36.34,36.24,36.27,3404320.0,36.33,36.34,36.24,36.27,3404320.0
2016-07-01 11:30:00,36.26,36.29,36.21,36.27,1598680.0,36.26,36.29,36.21,36.27,1598680.0
2016-07-01 12:00:00,36.28,36.31,36.19,36.22,1798640.0,36.28,36.31,36.19,36.22,1798640.0
2016-07-01 12:30:00,36.22,36.3,36.21,36.27,2086040.0,36.22,36.3,36.21,36.27,2086040.0
2016-07-01 13:00:00,36.27,36.3,36.24,36.24,2331840.0,36.27,36.3,36.24,36.24,2331840.0
2016-07-01 13:30:00,36.24,36.28,36.24,36.24,1296140.0,36.24,36.28,36.24,36.24,1296140.0
2016-07-01 14:00:00,36.26,36.26,36.18,36.21,1498820.0,36.26,36.26,36.18,36.21,1498820.0
2016-07-01 14:30:00,36.21,36.26,36.16,36.26,1658880.0,36.21,36.26,36.16,36.26,1658880.0
2016-07-01 15:00:00,36.26,36.28,36.23,36.28,1761680.0,36.26,36.28,36.23,36.28,1761680.0
2016-07-01 15:30:00,36.27,36.3,36.23,36.28,5958100.0,36.27,36.3,36.23,36.28,5958100.0
2016-07-05 09:30:00,36.14,36.25,36.08,36.19,6550740.0,36.14,36.25,36.08,36.19,6550740.0
2016-07-05 10:00:00,36.2,36.22,36.03,36.18,3353440.0,36.2,36.22,36.03,36.18,3353440.0
2016-07-05 10:30:00,36.18,36.22,36.08,36.09,1988180.0,36.18,36.22,36.08,36.09,1988180.0
2016-07-05 11:00:00,36.09,36.16,36.04,36.08,2395620.0,36.09,36.16,36.04,36.08,2395620.0
2016-07-05 11:30:00,36.08,36.1,36.01,36.07,1218420.0,36.08,36.1,36.01,36.07,1218420.0
2016-07-05 12:00:00,36.06,36.15,36.05,36.14,1163460.0,36.06,36.15,36.05,36.14,1163460.0
2016-07-05 12:30:00,36.14,36.17,36.07,36.11,962640.0,36.14,36.17,36.07,36.11,962640.0
2016-07-05 13:00:00,36.11,36.15,36.09,36.12,641060.0,36.11,36.15,36.09,36.12,641060.0
2016-07-05 13:30:00,36.1,36.13,36.03,36.08,988220.0,36.1,36.13,36.03,36.08,988220.0
2016-07-05 14:00:00,36.07,36.1,36.05,36.06,980800.0,36.07,36.1,36.05,36.06,980800.0
2016-07-05 14:30:00,36.06,36.07,35.98,36.04,2195600.0,36.06,36.07,35.98,36.04,2195600.0
2016-07-05 15:00:00,36.05,36.16,36.03,36.15,1788980.0,36.05,36.16,36.03,36.15,1788980.0
2016-07-05 15:30:00,36.15,36.41,36.14,36.41,7529160.0,36.15,36.41,36.14,36.41,7529160.0
2016-07-06 09:30:00,36.29,36.56,36.13,36.48,11065100.0,36.29,36.56,36.13,36.48,11065100.0
2016-07-06 10:00:00,36.47,36.72,36.46,36.48,8189440.0,36.47,36.72,36.46,36.48,8189440.0
2016-07-06 10:30:00,36.47,36.63,36.4,36.63,3867660.0,36.47,36.63,36.4,36.63,3867660.0
2016-07-06 11:00:00,36.63,36.72,36.59,36.63,3799580.0,36.63,36.72,36.59,36.63,3799580.0
2016-07-06 11:30:00,36.64,36.69,36.57,36.66,2088120.0,36.64,36.69,36.57,36.66,2088120.0
2016-07-06 12:00:00,36.65,36.83,36.65,36.83,3718860.0,36.65,36.83,36.65,36.83,3718860.0
2016-07-06 12:30:00,36.82,36.87,36.78,36.86,2441220.0,36.82,36.87,36.78,36.86,2441220.0
2016-07-06 13:00:00,36.86,36.89,36.77,36.81,1788260.0,36.86,36.89,36.77,36.81,1788260.0
2016-07-06 13:30:00,36.81,36.82,36.73,36.74,1883080.0,36.81,36.82,36.73,36.74,1883080.0
2016-07-06 14:00:00,36.74,36.82,36.7,36.78,2387120.0,36.74,36.82,36.7,36.78,2387120.0
2016-07-06 14:30:00,36.78,36.87,36.77,36.85,3084460.0,36.78,36.87,36.77,36.85,3084460.0
2016-07-06 15:00:00,36.86,36.86,36.76,36.82,2701040.0,36.86,36.86,36.76,36.82,2701040.0
2016-07-06 15:30:00,36.81,36.88,36.8,36.88,9197020.0,36.81,36.88,36.8,36.88,9197020.0
2016-07-07 09:30:00,36.97,36.98,36.71,36.77,9287940.0,36.97,36.98,36.71,36.77,9287940.0
2016-07-07 10:00:00,36.77,36.81,36.65,36.71,5062600.0,36.77,36.81,36.65,36.71,5062600.0
2016-07-07 10:30:00,36.69,36.73,36.65,36.66,4174940.0,36.69,36.73,36.65,36.66,4174940.0
2016-07-07 11:00:00,36.66,36.69,36.58,36.61,3133640.0,36.66,36.69,36.58,36.61,3133640.0
2016-07-07 11:30:00,36.62,36.69,36.6,36.68,2456280.0,36.62,36.69,36.6,36.68,2456280.0
2016-07-07 12:00:00,36.68,36.77,36.67,36.73,2450720.0,36.68,36.77,36.67,36.73,2450720.0
2016-07-07 12:30:00,36.73,36.74,36.59,36.6,2036180.0,36.73,36.74,36.59,36.6,2036180.0
2016-07-07 13:00:00,36.6,36.71,36.6,36.69,1525080.0,36.6,36.71,36.6,36.69,1525080.0
2016-07-07 13:30:00,36.69,36.75,36.66,36.68,1209780.0,36.69,36.75,36.66,36.68,1209780.0
2016-07-07 14:00:00,36.68,36.73,36.64,36.67,1202940.0,36.68,36.73,36.64,36.67,1202940.0
2016-07-07 14:30:00,36.7,36.72,36.62,36.63,1198800.0,36.7,36.72,36.62,36.63,1198800.0
2016-07-07 15:00:00,36.62,36.71,36.62,36.71,2052040.0,36.62,36.71,36.62,36.71,2052040.0
2016-07-07 15:30:00,36.72,36.83,36.71,36.83,6365780.0,36.72,36.83,36.71,36.83,6365780.0
2016-07-08 09:30:00,37.01,37.2,36.9,37.17,9250180.0,37.01,37.2,36.9,37.17,9250180.0
2016-07-08 10:00:00,37.18,37.23,37.12,37.18,3914620.0,37.18,37.23,37.12,37.18,3914620.0
2016-07-08 10:30:00,37.18,37.2,37.08,37.19,3268240.0,37.18,37.2,37.08,37.19,3268240.0
2016-07-08 11:00:00,37.19,37.21,37.15,37.19,2615480.0,37.19,37.21,37.15,37.19,2615480.0
2016-07-08 11:30:00,37.18,37.23,37.16,37.18,2974860.0,37.18,37.23,37.16,37.18,2974860.0
2016-07-08 12:00:00,37.18,37.21,37.16,37.16,1719500.0,37.18,37.21,37.16,37.16,1719500.0
2016-07-08 12:30:00,37.16,37.21,37.14,37.19,1720380.0,37.16,37.21,37.14,37.19,1720380.0
2016-07-08 13:00:00,37.19,37.21,37.18,37.21,1185860.0,37.19,37.21,37.18,37.21,1185860.0
2016-07-08 13:30:00,37.2,37.22,37.18,37.2,2096640.0,37.2,37.22,37.18,37.2,2096640.0
2016-07-08 14:00:00,37.2,37.22,37.16,37.22,2093420.0,37.2,37.22,37.16,37.22,2093420.0
2016-07-08 14:30:00,37.21,37.23,37.18,37.2,2757980.0,37.21,37.23,37.18,37.2,2757980.0
2016-07-08 15:00:00,37.2,37.26,37.18,37.23,3241020.0,37.2,37.26,37.18,37.23,3241020.0
2016-07-08 15:30:00,37.23,37.31,37.19,37.29,10450340.0,37.23,37.31,37.19,37.29,10450340.0
2016-07-11 09:30:00,37.5,37.77,37.35,37.71,11576140.0,37.5,37.77,37.35,37.71,11576140.0
2016-07-11 10:00:00,37.72,37.73,37.61,37.7,3979960.0,37.72,37.73,37.61,37.7,3979960.0
2016-07-11 10:30:00,37.71,37.78,37.7,37.77,3418920.0,37.71,37.78,37.7,37.77,3418920.0
2016-07-11 11:00:00,37.77,37.77,37.7,37.75,2082900.0,37.77,37.77,37.7,37.75,2082900.0
2016-07-11 11:30:00,37.74,37.76,37.71,37.74,2349820.0,37.74,37.76,37.71,37.74,2349820.0
2016-07-11 12:00:00,37.74,37.77,37.71,37.73,1874160.0,37.74,37.77,37.71,37.73,1874160.0
2016-07-11 12:30:00,37.73,37.78,37.73,37.76,2080040.0,37.73,37.78,37.73,37.76,2080040.0
2016-07-11 13:00:00,37.76,37.8,37.72,37.74,2299080.0,37.76,37.8,37.72,37.74,2299080.0
2016-07-11 13:30:00,37.73,37.77,37.71,37.73,1294820.0,37.73,37.77,37.71,37.73,1294820.0
2016-07-11 14:00:00,37.74,37.76,37.72,37.74,1583580.0,37.74,37.76,37.72,37.74,1583580.0
2016-07-11 14:30:00,37.74,37.75,37.65,37.65,1609660.0,37.74,37.75,37.65,37.65,1609660.0
2016-07-11 15:00:00,37.66,37.73,37.65,37.7,2558440.0,37.66,37.73,37.65,37.7,2558440.0
2016-07-11 15:30:00,37.7,37.71,37.63,37.69,6784620.0,37.7,37.71,37.63,37.69,6784620.0
2016-07-12 09:30:00,37.85,37.87,37.53,37.54,12673900.0,37.85,37.87,37.53,37.54,12673900.0
2016-07-12 10:00:00,37.56,37.62,37.33,37.4,9088100.0,37.56,37.62,37.33,37.4,9088100.0
2016-07-12 10:30:00,37.41,37.48,37.38,37.47,3634440.0,37.41,37.48,37.38,37.47,3634440.0
2016-07-12 11:00:00,37.47,37.62,37.42,37.6,3203960.0,37.47,37.62,37.42,37.6,3203960.0
2016-07-12 11:30:00,37.6,37.64,37.55,37.55,1657640.0,37.6,37.64,37.55,37.55,1657640.0
2016-07-12 12:00:00,37.55,37.58,37.52,37.56,1677000.0,37.55,37.58,37.52,37.56,1677000.0
2016-07-12 12:30:00,37.57,37.58,37.46,37.49,2797020.0,37.57,37.58,37.46,37.49,2797020.0
2016-07-12 13:00:00,37.49,37.6,37.49,37.58,1766040.0,37.49,37.6,37.49,37.58,1766040.0
2016-07-12 13:30:00,37.59,37.68,37.04,37.1,19875560.0,37.59,37.68,37.04,37.1,19875560.0
2016-07-12 14:00:00,37.12,37.29,37.02,37.28,9574320.0,37.12,37.29,37.02,37.28,9574320.0
2016-07-12 14:30:00,37.29,37.33,37.13,37.15,4605560.0,37.29,37.33,37.13,37.15,4605560.0
2016-07-12 15:00:00,37.16,37.37,37.14,37.37,4328120.0,37.16,37.37,37.14,37.37,4328120.0
2016-07-12 15:30:00,37.36,37.48,37.31,37.41,10292660.0,37.36,37.48,37.31,37.41,10292660.0
2016-07-13 09:30:00,37.34,37.84,37.06,37.57,26530060.0,37.34,37.84,37.06,37.57,26530060.0
2016-07-13 10:00:00,37.6,37.76,37.56,37.61,7504220.0,37.6,37.76,37.56,37.61,7504220.0
2016-07-13 10:30:00,37.61,37.67,37.53,37.58,3859660.0,37.61,37.67,37.53,37.58,3859660.0
2016-07-13 11:00:00,37.59,37.63,37.29,37.38,4563440.0,37.59,37.63,37.29,37.38,4563440.0
2016-07-13 11:30:00,37.37,37.39,37.14,37.28,4322420.0,37.37,37.39,37.14,37.28,4322420.0
2016-07-13 12:00:00,37.3,37.3,37.19,37.21,2096840.0,37.3,37.3,37.19,37.21,2096840.0
2016-07-13 12:30:00,37.21,37.27,37.17,37.25,1611000.0,37.21,37.27,37.17,37.25,1611000.0
2016-07-13 13:00:00,37.26,37.33,37.18,37.19,1930640.0,37.26,37.33,37.18,37.19,1930640.0
2016-07-13 13:30:00,37.19,37.27,37.17,37.22,1924420.0,37.19,37.27,37.17,37.22,1924420.0
2016-07-13 14:00:00,37.24,37.27,37.18,37.25,1339380.0,37.24,37.27,37.18,37.25,1339380.0
2016-07-13 14:30:00,37.25,37.28,37.21,37.23,1388160.0,37.25,37.28,37.21,37.23,1388160.0
2016-07-13 15:00:00,37.23,37.26,37.16,37.18,2369860.0,37.23,37.26,37.16,37.18,2369860.0
2016-07-13 15:30:00,37.18,37.24,37.11,37.14,5012940.0,37.18,37.24,37.11,37.14,5012940.0
2016-07-14 09:30:00,37.44,37.45,37.27,37.3,7148500.0,37.44,37.45,37.27,37.3,7148500.0
2016-07-14 10:00:00,37.31,37.39,37.25,37.29,3315800.0,37.31,37.39,37.25,37.29,3315800.0
2016-07-14 10:30:00,37.29,37.36,37.25,37.3,1777020.0,37.29,37.36,37.25,37.3,1777020.0
2016-07-14 11:00:00,37.3,37.32,37.17,37.19,2585540.0,37.3,37.32,37.17,37.19,2585540.0
2016-07-14 11:30:00,37.19,37.2,37.12,37.17,2305000.0,37.19,37.2,37.12,37.17,2305000.0
2016-07-14 12:00:00,37.17,37.21,37.13,37.13,1758100.0,37.17,37.21,37.13,37.13,1758100.0
2016-07-14 12:30:00,37.13,37.22,37.12,37.19,1391120.0,37.13,37.22,37.12,37.19,1391120.0
2016-07-14 13:00:00,37.21,37.21,37.12,37.14,909200.0,37.21,37.21,37.12,37.14,909200.0
2016-07-14 13:30:00,37.13,37.17,37.08,37.09,1178940.0,37.13,37.17,37.08,37.09,1178940.0
2016-07-14 14:00:00,37.09,37.11,36.95,37.05,2971860.0,37.09,37.11,36.95,37.05,2971860.0
2016-07-14 14:30:00,37.05,37.13,37.04,37.13,1346220.0,37.05,37.13,37.04,37.13,1346220.0
2016-07-14 15:00:00,37.13,37.18,37.11,37.15,1934200.0,37.13,37.18,37.11,37.15,1934200.0
2016-07-14 15:30:00,37.15,37.16,37.03,37.06,4854540.0,37.15,37.16,37.03,37.06,4854540.0
2016-07-15 09:30:00,37.31,37.33,36.94,36.98,10876980.0,37.31,37.33,36.94,36.98,10876980.0
2016-07-15 10:00:00,36.98,36.99,36.76,36.79,7677120.0,36.98,36.99,36.76,36.79,7677120.0
2016-07-15 10:30:00,36.8,36.94,36.77,36.91,4340980.0,36.8,36.94,36.77,36.91,4340980.0
2016-07-15 11:00:00,36.91,36.93,36.8,36.82,1953520.0,36.91,36.93,36.8,36.82,1953520.0
2016-07-15 11:30:00,36.82,36.84,36.77,36.8,2049240.0,36.82,36.84,36.77,36.8,2049240.0
2016-07-15 12:00:00,36.8,36.83,36.78,36.82,1474160.0,36.8,36.83,36.78,36.82,1474160.0
2016-07-15 12:30:00,36.81,36.81,36.71,36.73,1743480.0,36.81,36.81,36.71,36.73,1743480.0
2016-07-15 13:00:00,36.74,36.76,36.73,36.75,1467560.0,36.74,36.76,36.73,36.75,1467560.0
2016-07-15 13:30:00,36.75,36.76,36.7,36.72,1367980.0,36.75,36.76,36.7,36.72,1367980.0
2016-07-15 14:00:00,36.72,36.75,36.71,36.75,1111260.0,36.72,36.75,36.71,36.75,1111260.0
2016-07-15 14:30:00,36.75,36.78,36.74,36.77,1372680.0,36.75,36.78,36.74,36.77,1372680.0
2016-07-15 15:00:00,36.77,36.78,36.74,36.78,1887920.0,36.77,36.78,36.74,36.78,1887920.0
2016-07-15 15:30:00,36.78,36.81,36.74,36.77,6678700.0,36.78,36.81,36.74,36.77,6678700.0
2016-07-18 09:30:00,36.77,36.79,36.44,36.56,9188420.0,36.77,36.79,36.44,36.56,9188420.0
2016-07-18 10:00:00,36.58,36.75,36.55,36.67,4770560.0,36.58,36.75,36.55,36.67,4770560.0
2016-07-18 10:30:00,36.68,36.81,36.68,36.78,3600500.0,36.68,36.81,36.68,36.78,3600500.0
2016-07-18 11:00:00,36.79,36.95,36.79,36.94,4651380.0,36.79,36.95,36.79,36.94,4651380.0
2016-07-18 11:30:00,36.94,37.08,36.92,37.02,3627860.0,36.94,37.08,36.92,37.02,3627860.0
2016-07-18 12:00:00,37.02,37.02,36.94,36.96,1502700.0,37.02,37.02,36.94,36.96,1502700.0
2016-07-18 12:30:00,36.96,36.96,36.87,36.88,1858720.0,36.96,36.96,36.87,36.88,1858720.0
2016-07-18 13:00:00,36.88,36.89,36.77,36.83,1901480.0,36.88,36.89,36.77,36.83,1901480.0
2016-07-18 13:30:00,36.83,36.95,36.82,36.94,1889280.0,36.83,36.95,36.82,36.94,1889280.0
2016-07-18 14:00:00,36.94,36.96,36.9,36.94,1405060.0,36.94,36.96,36.9,36.94,1405060.0
2016-07-18 14:30:00,36.94,36.96,36.9,36.95,1020640.0,36.94,36.96,36.9,36.95,1020640.0
2016-07-18 15:00:00,36.95,36.96,36.9,36.94,1424220.0,36.95,36.96,36.9,36.94,1424220.0
2016-07-18 15:30:00,36.95,36.96,36.8,36.8,4955640.0,36.95,36.96,36.8,36.8,4955640.0
2016-07-19 09:30:00,36.63,37.05,36.62,36.99,11304820.0,36.63,37.05,36.62,36.99,11304820.0
2016-07-19 10:00:00,36.99,37.11,36.96,37.04,3102040.0,36.99,37.11,36.96,37.04,3102040.0
2016-07-19 10:30:00,37.05,37.11,36.96,37.1,2479980.0,37.05,37.11,36.96,37.1,2479980.0
2016-07-19 11:00:00,37.1,37.17,37.09,37.11,2595200.0,37.1,37.17,37.09,37.11,2595200.0
2016-07-19 11:30:00,37.1,37.14,37.0,37.01,1646680.0,37.1,37.14,37.0,37.01,1646680.0
2016-07-19 12:00:00,37.0,37.03,36.98,36.98,1254260.0,37.0,37.03,36.98,36.98,1254260.0
2016-07-19 12:30:00,36.99,37.07,36.98,37.0,859120.0,36.99,37.07,36.98,37.0,859120.0
2016-07-19 13:00:00,37.01,37.01,36.92,36.92,853820.0,37.01,37.01,36.92,36.92,853820.0
2016-07-19 13:30:00,36.92,36.96,36.91,36.93,714640.0,36.92,36.96,36.91,36.93,714640.0
2016-07-19 14:00:00,36.92,36.99,36.92,36.95,1219500.0,36.92,36.99,36.92,36.95,1219500.0
2016-07-19 14:30:00,36.95,36.98,36.94,36.94,823180.0,36.95,36.98,36.94,36.94,823180.0
2016-07-19 15:00:00,36.95,36.95,36.9,36.93,948720.0,36.95,36.95,36.9,36.93,948720.0
2016-07-19 15:30:00,36.93,37.0,36.92,37.0,3564940.0,36.93,37.0,36.92,37.0,3564940.0
2016-07-20 09:30:00,37.2,37.26,37.04,37.23,5777660.0,37.2,37.26,37.04,37.23,5777660.0
2016-07-20 10:00:00,37.23,37.23,37.15,37.21,2632820.0,37.23,37.23,37.15,37.21,2632820.0
2016-07-20 10:30:00,37.21,37.31,37.18,37.28,2718140.0,37.21,37.31,37.18,37.28,2718140.0
2016-07-20 11:00:00,37.29,37.3,37.21,37.26,2077100.0,37.29,37.3,37.21,37.26,2077100.0
2016-07-20 11:30:00,37.26,37.26,37.19,37.21,1683380.0,37.26,37.26,37.19,37.21,1683380.0
2016-07-20 12:00:00,37.21,37.22,37.16,37.17,1416060.0,37.21,37.22,37.16,37.17,1416060.0
2016-07-20 12:30:00,37.17,37.17,37.1,37.12,2029740.0,37.17,37.17,37.1,37.12,2029740.0
2016-07-20 13:00:00,37.12,37.23,37.12,37.22,1328220.0,37.12,37.23,37.12,37.22,1328220.0
2016-07-20 13:30:00,37.22,37.25,37.18,37.23,1249280.0,37.22,37.25,37.18,37.23,1249280.0
2016-07-20 14:00:00,37.23,37.31,37.23,37.24,2215360.0,37.23,37.31,37.23,37.24,2215360.0
2016-07-20 14:30:00,37.24,37.28,37.21,37.23,1444300.0,37.24,37.28,37.21,37.23,1444300.0
2016-07-20 15:00:00,37.22,37.24,37.2,37.22,1100420.0,37.22,37.24,37.2,37.22,1100420.0
2016-07-20 15:30:00,37.22,37.31,37.21,37.29,4515040.0,37.22,37.31,37.21,37.29,4515040.0
2016-07-21 09:30:00,37.33,37.44,37.24,37.32,6870480.0,37.33,37.44,37.24,37.32,6870480.0
2016-07-21 10:00:00,37.32,37.47,37.31,37.43,4284660.0,37.32,37.47,37.31,37.43,4284660.0
2016-07-21 10:30:00,37.43,37.45,37.27,37.34,3907820.0,37.43,37.45,37.27,37.34,3907820.0
2016-07-21 11:00:00,37.35,37.36,37.29,37.33,1692020.0,37.35,37.36,37.29,37.33,1692020.0
2016-07-21 11:30:00,37.33,37.34,37.19,37.23,2300860.0,37.33,37.34,37.19,37.23,2300860.0
2016-07-21 12:00:00,37.23,37.27,37.2,37.22,1528000.0,37.23,37.27,37.2,37.22,1528000.0
2016-07-21 12:30:00,37.22,37.24,37.17,37.19,1205240.0,37.22,37.24,37.17,37.19,1205240.0
2016-07-21 13:00:00,37.19,37.29,37.19,37.28,1727660.0,37.19,37.29,37.19,37.28,1727660.0
2016-07-21 13:30:00,37.28,37.3,37.25,37.3,1507680.0,37.28,37.3,37.25,37.3,1507680.0
2016-07-21 14:00:00,37.29,37.3,37.21,37.27,1427960.0,37.29,37.3,37.21,37.27,1427960.0
2016-07-21 14:30:00,37.27,37.29,37.21,37.22,1339580.0,37.27,37.29,37.21,37.22,1339580.0
2016-07-21 15:00:00,37.21,37.23,37.14,37.19,2091780.0,37.21,37.23,37.14,37.19,2091780.0
2016-07-21 15:30:00,37.19,37.23,37.15,37.22,3218960.0,37.19,37.23,37.15,37.22,3218960.0
2016-07-22 09:30:00,37.38,37.4,37.2,37.31,4936580.0,37.38,37.4,37.2,37.31,4936580.0
2016-07-22 10:00:00,37.31,37.35,37.29,37.33,2889820.0,37.31,37.35,37.29,37.33,2889820.0
2016-07-22 10:30:00,37.33,37.42,37.33,37.39,2872960.0,37.33,37.42,37.33,37.39,2872960.0
2016-07-22 11:00:00,37.4,37.45,37.35,37.44,1694940.0,37.4,37.45,37.35,37.44,1694940.0
2016-07-22 11:30:00,37.44,37.56,37.41,37.54,2401640.0,37.44,37.56,37.41,37.54,2401640.0
2016-07-22 12:00:00,37.53,37.53,37.46,37.5,1431300.0,37.53,37.53,37.46,37.5,1431300.0
2016-07-22 12:30:00,37.5,37.51,37.46,37.47,1085120.0,37.5,37.51,37.46,37.47,1085120.0
2016-07-22 13:00:00,37.48,37.48,37.45,37.48,847980.0,37.48,37.48,37.45,37.48,847980.0
2016-07-22 13:30:00,37.47,37.48,37.45,37.48,729640.0,37.47,37.48,37.45,37.48,729640.0
2016-07-22 14:00:00,37.48,37.48,37.43,37.45,986040.0,37.48,37.48,37.43,37.45,986040.0
2016-07-22 14:30:00,37.45,37.45,37.33,37.35,2133820.0,37.45,37.45,37.33,37.35,2133820.0
2016-07-22 15:00:00,37.35,37.37,37.29,37.33,2353120.0,37.35,37.37,37.29,37.33,2353120.0
2016-07-22 15:30:00,37.32,37.33,37.18,37.24,7671280.0,37.32,37.33,37.18,37.24,7671280.0
2016-07-25 09:30:00,37.33,37.43,37.08,37.13,7152340.0,37.33,37.43,37.08,37.13,7152340.0
2016-07-25 10:00:00,37.13,37.22,37.08,37.12,3545960.0,37.13,37.22,37.08,37.12,3545960.0
2016-07-25 10:30:00,37.13,37.19,37.09,37.16,1927300.0,37.13,37.19,37.09,37.16,1927300.0
2016-07-25 11:00:00,37.15,37.16,37.08,37.11,2375300.0,37.15,37.16,37.08,37.11,2375300.0
2016-07-25 11:30:00,37.09,37.1,36.98,36.99,2293440.0,37.09,37.1,36.98,36.99,2293440.0
2016-07-25 12:00:00,37.0,37.03,36.91,36.95,1665140.0,37.0,37.03,36.91,36.95,1665140.0
2016-07-25 12:30:00,36.96,37.01,36.94,36.97,1028540.0,36.96,37.01,36.94,36.97,1028540.0
2016-07-25 13:00:00,36.97,37.03,36.91,37.02,1891200.0,36.97,37.03,36.91,37.02,1891200.0
2016-07-25 13:30:00,37.02,37.06,36.96,36.96,2027440.0,37.02,37.06,36.96,36.96,2027440.0
2016-07-25 14:00:00,36.96,36.99,36.92,36.92,1474320.0,36.96,36.99,36.92,36.92,1474320.0
2016-07-25 14:30:00,36.92,36.93,36.82,36.83,3326840.0,36.92,36.93,36.82,36.83,3326840.0
2016-07-25 15:00:00,36.83,36.89,36.77,36.87,3350820.0,36.83,36.89,36.77,36.87,3350820.0
2016-07-25 15:30:00,36.87,36.98,36.85,36.98,4873600.0,36.87,36.98,36.85,36.98,4873600.0
2016-07-26 09:30:00,37.14,37.16,36.91,37.02,4842660.0,37.14,37.16,36.91,37.02,4842660.0
2016-07-26 10:00:00,37.02,37.06,36.87,36.9,3992200.0,37.02,37.06,36.87,36.9,3992200.0
2016-07-26 10:30:00,36.9,36.93,36.79,36.8,2843760.0,36.9,36.93,36.79,36.8,2843760.0
2016-07-26 11:00:00,36.79,36.86,36.77,36.84,3200720.0,36.79,36.86,36.77,36.84,3200720.0
2016-07-26 11:30:00,36.85,36.86,36.8,36.83,1162800.0,36.85,36.86,36.8,36.83,1162800.0
2016-07-26 12:00:00,36.83,36.86,36.77,36.79,1797900.0,36.83,36.86,36.77,36.79,1797900.0
2016-07-26 12:30:00,36.79,36.82,36.73,36.77,2244000.0,36.79,36.82,36.73,36.77,2244000.0
2016-07-26 13:00:00,36.76,36.79,36.64,36.67,2346440.0,36.76,36.79,36.64,36.67,2346440.0
2016-07-26 13:30:00,36.68,36.75,36.68,36.72,1769500.0,36.68,36.75,36.68,36.72,1769500.0
2016-07-26 14:00:00,36.72,36.76,36.66,36.73,1816340.0,36.72,36.76,36.66,36.73,1816340.0
2016-07-26 14:30:00,36.73,36.76,36.71,36.73,1133940.0,36.73,36.76,36.71,36.73,1133940.0
2016-07-26 15:00:00,36.71,36.77,36.71,36.74,1594480.0,36.71,36.77,36.71,36.74,1594480.0
2016-07-26 15:30:00,36.74,36.78,36.72,36.78,3678300.0,36.74,36.78,36.72,36.78,3678300.0
2016-07-27 09:30:00,36.89,37.05,36.73,36.98,7049540.0,36.89,37.05,36.73,36.98,7049540.0
2016-07-27 10:00:00,36.98,37.0,36.81,36.87,3367160.0,36.98,37.0,36.81,36.87,3367160.0
2016-07-27 10:30:00,36.86,36.9,36.79,36.87,2286160.0,36.86,36.9,36.79,36.87,2286160.0
2016-07-27 11:00:00,36.89,36.99,36.88,36.98,1879500.0,36.89,36.99,36.88,36.98,1879500.0
2016-07-27 11:30:00,36.98,36.99,36.85,36.87,1452480.0,36.98,36.99,36.85,36.87,1452480.0
2016-07-27 12:00:00,36.87,36.87,36.79,36.82,1558640.0,36.87,36.87,36.79,36.82,1558640.0
2016-07-27 12:30:00,36.81,36.84,36.74,36.84,1703840.0,36.81,36.84,36.74,36.84,1703840.0
2016-07-27 13:00:00,36.83,36.86,36.8,36.84,1205340.0,36.83,36.86,36.8,36.84,1205340.0
2016-07-27 13:30:00,36.83,36.87,36.8,36.81,1612520.0,36.83,36.87,36.8,36.81,1612520.0
2016-07-27 14:00:00,36.8,36.9,36.7,36.8,2849940.0,36.8,36.9,36.7,36.8,2849940.0
2016-07-27 14:30:00,36.8,36.81,36.7,36.72,3305080.0,36.8,36.81,36.7,36.72,3305080.0
2016-07-27 15:00:00,36.71,36.76,36.69,36.7,3788740.0,36.71,36.76,36.69,36.7,3788740.0
2016-07-27 15:30:00,36.7,36.88,36.7,36.84,5283720.0,36.7,36.88,36.7,36.84,5283720.0
2016-07-28 09:30:00,37.31,37.31,36.99,37.08,11796640.0,37.31,37.31,36.99,37.08,11796640.0
2016-07-28 10:00:00,37.08,37.2,37.07,37.18,5208340.0,37.08,37.2,37.07,37.18,5208340.0
2016-07-28 10:30:00,37.18,37.27,37.11,37.27,4136360.0,37.18,37.27,37.11,37.27,4136360.0
2016-07-28 11:00:00,37.26,37.48,37.23,37.46,6728180.0,37.26,37.48,37.23,37.46,6728180.0
2016-07-28 11:30:00,37.45,37.49,37.32,37.37,5103500.0,37.45,37.49,37.32,37.37,5103500.0
2016-07-28 12:00:00,37.37,37.39,37.35,37.39,2877940.0,37.37,37.39,37.35,37.39,2877940.0
2016-07-28 12:30:00,37.39,37.42,37.15,37.16,4518660.0,37.39,37.42,37.15,37.16,4518660.0
2016-07-28 13:00:00,37.18,37.24,37.13,37.23,3433680.0,37.18,37.24,37.13,37.23,3433680.0
2016-07-28 13:30:00,37.24,37.25,37.17,37.22,2777200.0,37.24,37.25,37.17,37.22,2777200.0
2016-07-28 14:00:00,37.23,37.41,37.22,37.38,3891420.0,37.23,37.41,37.22,37.38,3891420.0
2016-07-28 14:30:00,37.37,37.45,37.36,37.39,4262480.0,37.37,37.45,37.36,37.39,4262480.0
2016-07-28 15:00:00,37.39,37.63,37.38,37.61,6632720.0,37.39,37.63,37.38,37.61,6632720.0
2016-07-28 15:30:00,37.61,37.67,37.56,37.63,14433140.0,37.61,37.67,37.56,37.63,14433140.0
2016-07-29 09:30:00,38.26,38.3,37.76,37.94,33486440.0,38.26,38.3,37.76,37.94,33486440.0
2016-07-29 10:00:00,37.94,38.13,37.75,38.12,11249000.0,37.94,38.13,37.75,38.12,11249000.0
2016-07-29 10:30:00,38.12,38.22,38.03,38.22,7454600.0,38.12,38.22,38.03,38.22,7454600.0
2016-07-29 11:00:00,38.21,38.29,38.15,38.19,6140780.0,38.21,38.29,38.15,38.19,6140780.0
2016-07-29 11:30:00,38.2,38.27,38.19,38.26,3002160.0,38.2,38.27,38.19,38.26,3002160.0
2016-07-29 12:00:00,38.25,38.3,38.18,38.19,3145060.0,38.25,38.3,38.18,38.19,3145060.0
2016-07-29 12:30:00,38.19,38.21,38.08,38.11,3243800.0,38.19,38.21,38.08,38.11,3243800.0
2016-07-29 13:00:00,38.11,38.12,38.08,38.11,2109620.0,38.11,38.12,38.08,38.11,2109620.0
2016-07-29 13:30:00,38.11,38.14,38.03,38.04,2660160.0,38.11,38.14,38.03,38.04,2660160.0
2016-07-29 14:00:00,38.04,38.06,37.91,37.92,5259500.0,38.04,38.06,37.91,37.92,5259500.0
2016-07-29 14:30:00,37.92,37.97,37.9,37.91,2937920.0,37.92,37.97,37.9,37.91,2937920.0
2016-07-29 15:00:00,37.91,37.94,37.78,37.94,5703520.0,37.91,37.94,37.78,37.94,5703520.0
2016-07-29 15:30:00,37.94,38.07,37.93,37.94,9610540.0,37.94,38.07,37.93,37.94,9610540.0
2016-08-01 09:30:00,37.97,38.25,37.85,38.18,11675420.0,37.97,38.25,37.85,38.18,11675420.0
2016-08-01 10:00:00,38.15,38.46,38.14,38.43,8082520.0,38.15,38.46,38.14,38.43,8082520.0
2016-08-01 10:30:00,38.43,38.52,38.41,38.52,5376080.0,38.43,38.52,38.41,38.52,5376080.0
2016-08-01 11:00:00,38.51,38.52,38.41,38.42,2930100.0,38.51,38.52,38.41,38.42,2930100.0
2016-08-01 11:30:00,38.42,38.46,38.36,38.42,2458280.0,38.42,38.46,38.36,38.42,2458280.0
2016-08-01 12:00:00,38.4,38.41,38.26,38.33,3146320.0,38.4,38.41,38.26,38.33,3146320.0
2016-08-01 12:30:00,38.33,38.45,38.32,38.42,3081580.0,38.33,38.45,38.32,38.42,3081580.0
2016-08-01 13:00:00,38.42,38.46,38.37,38.44,2275340.0,38.42,38.46,38.37,38.44,2275340.0
2016-08-01 13:30:00,38.45,38.46,38.35,38.44,2238260.0,38.45,38.46,38.35,38.44,2238260.0
2016-08-01 14:00:00,38.43,38.46,38.39,38.4,1731860.0,38.43,38.46,38.39,38.4,1731860.0
2016-08-01 14:30:00,38.4,38.46,38.37,38.42,2127460.0,38.4,38.46,38.37,38.42,2127460.0
2016-08-01 15:00:00,38.41,38.42,38.32,38.34,2398360.0,38.41,38.42,38.32,38.34,2398360.0
2016-08-01 15:30:00,38.33,38.42,38.33,38.38,4529900.0,38.33,38.42,38.33,38.38,4529900.0
2016-08-02 09:30:00,38.19,38.25,37.97,38.16,13101760.0,38.19,38.25,37.97,38.16,13101760.0
2016-08-02 10:00:00,38.16,38.19,38.0,38.06,5223880.0,38.16,38.19,38.0,38.06,5223880.0
2016-08-02 10:30:00,38.06,38.06,37.85,37.86,7878980.0,38.06,38.06,37.85,37.86,7878980.0
2016-08-02 11:00:00,37.86,37.97,37.85,37.89,3889840.0,37.86,37.97,37.85,37.89,3889840.0
2016-08-02 11:30:00,37.89,38.03,37.88,37.99,3820840.0,37.89,38.03,37.88,37.99,3820840.0
2016-08-02 12:00:00,37.99,38.08,37.98,38.05,1730520.0,37.99,38.08,37.98,38.05,1730520.0
2016-08-02 12:30:00,38.05,38.1,37.99,38.01,1625500.0,38.05,38.1,37.99,38.01,1625500.0
2016-08-02 13:00:00,38.01,38.03,37.91,38.0,1772200.0,38.01,38.03,37.91,38.0,1772200.0
2016-08-02 13:30:00,38.0,38.01,37.93,37.98,1305140.0,38.0,38.01,37.93,37.98,1305140.0
2016-08-02 14:00:00,37.97,38.05,37.94,38.01,1971860.0,37.97,38.05,37.94,38.01,1971860.0
2016-08-02 14:30:00,38.02,38.05,37.98,38.01,1986600.0,38.02,38.05,37.98,38.01,1986600.0
2016-08-02 15:00:00,38.02,38.1,38.0,38.06,2520140.0,38.02,38.1,38.0,38.06,2520140.0
2016-08-02 15:30:00,38.06,38.16,38.02,38.03,4838660.0,38.06,38.16,38.02,38.03,4838660.0
2016-08-03 09:30:00,37.87,37.94,37.76,37.82,10093040.0,37.87,37.94,37.76,37.82,10093040.0
2016-08-03 10:00:00,37.82,37.88,37.73,37.77,6400020.0,37.82,37.88,37.73,37.77,6400020.0
2016-08-03 10:30:00,37.78,37.84,37.75,37.78,4317460.0,37.78,37.84,37.75,37.78,4317460.0
2016-08-03 11:00:00,37.78,37.82,37.61,37.63,10312060.0,37.78,37.82,37.61,37.63,10312060.0
2016-08-03 11:30:00,37.63,37.85,37.62,37.85,5019380.0,37.63,37.85,37.62,37.85,5019380.0
2016-08-03 12:00:00,37.84,37.84,37.67,37.68,1759560.0,37.84,37.84,37.67,37.68,1759560.0
2016-08-03 12:30:00,37.68,37.73,37.65,37.7,2022580.0,37.68,37.73,37.65,37.7,2022580.0
2016-08-03 13:00:00,37.7,37.74,37.68,37.71,1213940.0,37.7,37.74,37.68,37.71,1213940.0
2016-08-03 13:30:00,37.71,37.71,37.65,37.7,1334900.0,37.71,37.71,37.65,37.7,1334900.0
2016-08-03 14:00:00,37.69,37.75,37.69,37.71,2510660.0,37.69,37.75,37.69,37.71,2510660.0
2016-08-03 14:30:00,37.71,37.78,37.71,37.77,1779940.0,37.71,37.78,37.71,37.77,1779940.0
2016-08-03 15:00:00,37.77,37.79,37.74,37.77,1494260.0,37.77,37.79,37.74,37.77,1494260.0
2016-08-03 15:30:00,37.77,37.78,37.65,37.73,4894380.0,37.77,37.78,37.65,37.73,4894380.0
2016-08-04 09:30:00,37.69,37.79,37.6,37.69,8986640.0,37.69,37.79,37.6,37.69,8986640.0
2016-08-04 10:00:00,37.69,37.74,37.52,37.66,7889160.0,37.69,37.74,37.52,37.66,7889160.0
2016-08-04 10:30:00,37.67,38.13,37.67,38.1,9966740.0,37.67,38.13,37.67,38.1,9966740.0
2016-08-04 11:00:00,38.09,38.12,38.03,38.1,4491660.0,38.09,38.12,38.03,38.1,4491660.0
2016-08-04 11:30:00,38.09,38.19,38.09,38.19,3575480.0,38.09,38.19,38.09,38.19,3575480.0
2016-08-04 12:00:00,38.19,38.24,38.13,38.14,2626920.0,38.19,38.24,38.13,38.14,2626920.0
2016-08-04 12:30:00,38.13,38.17,38.08,38.09,1547700.0,38.13,38.17,38.08,38.09,1547700.0
2016-08-04 13:00:00,38.09,38.15,38.06,38.13,1716480.0,38.09,38.15,38.06,38.13,1716480.0
2016-08-04 13:30:00,38.13,38.15,38.08,38.13,940180.0,38.13,38.15,38.08,38.13,940180.0
2016-08-04 14:00:00,38.13,38.25,38.04,38.07,2055640.0,38.13,38.25,38.04,38.07,2055640.0
2016-08-04 14:30:00,38.07,38.07,37.99,38.05,1313640.0,38.07,38.07,37.99,38.05,1313640.0
2016-08-04 15:00:00,38.04,38.06,38.01,38.04,1422620.0,38.04,38.06,38.01,38.04,1422620.0
2016-08-04 15:30:00,38.05,38.1,38.03,38.04,3069260.0,38.05,38.1,38.03,38.04,3069260.0
2016-08-05 09:30:00,38.24,38.38,38.15,38.37,8179400.0,38.24,38.38,38.15,38.37,8179400.0
2016-08-05 10:00:00,38.37,38.39,38.31,38.33,3096480.0,38.37,38.39,38.31,38.33,3096480.0
2016-08-05 10:30:00,38.32,38.41,38.32,38.39,2771560.0,38.32,38.41,38.32,38.39,2771560.0
2016-08-05 11:00:00,38.38,38.41,38.34,38.4,1946840.0,38.38,38.41,38.34,38.4,1946840.0
2016-08-05 11:30:00,38.4,38.42,38.37,38.38,1925300.0,38.4,38.42,38.37,38.38,1925300.0
2016-08-05 12:00:00,38.38,38.42,38.37,38.38,1490860.0,38.38,38.42,38.37,38.38,1490860.0
2016-08-05 12:30:00,38.37,38.38,38.32,38.33,1717180.0,38.37,38.38,38.32,38.33,1717180.0
2016-08-05 13:00:00,38.32,38.35,38.28,38.29,1795020.0,38.32,38.35,38.28,38.29,1795020.0
2016-08-05 13:30:00,38.29,38.35,38.27,38.32,2534820.0,38.29,38.35,38.27,38.32,2534820.0
2016-08-05 14:00:00,38.32,38.33,38.29,38.29,1473940.0,38.32,38.33,38.29,38.29,1473940.0
2016-08-05 14:30:00,38.29,38.34,38.27,38.29,2229620.0,38.29,38.34,38.27,38.29,2229620.0
2016-08-05 15:00:00,38.29,38.33,38.27,38.29,1645740.0,38.29,38.33,38.27,38.29,1645740.0
2016-08-05 15:30:00,38.29,38.32,38.26,38.29,4225880.0,38.29,38.32,38.26,38.29,4225880.0
2016-08-08 09:30:00,38.34,38.35,38.05,38.14,6492440.0,38.34,38.35,38.05,38.14,6492440.0
2016-08-08 10:00:00,38.14,38.19,38.06,38.15,2567180.0,38.14,38.19,38.06,38.15,2567180.0
2016-08-08 10:30:00,38.14,38.18,38.11,38.17,1814920.0,38.14,38.18,38.11,38.17,1814920.0
2016-08-08 11:00:00,38.17,38.18,38.1,38.15,1456980.0,38.17,38.18,38.1,38.15,1456980.0
2016-08-08 11:30:00,38.15,38.23,38.14,38.18,1563900.0,38.15,38.23,38.14,38.18,1563900.0
2016-08-08 12:00:00,38.19,38.2,38.13,38.13,783980.0,38.19,38.2,38.13,38.13,783980.0
2016-08-08 12:30:00,38.13,38.21,38.12,38.21,1310180.0,38.13,38.21,38.12,38.21,1310180.0
2016-08-08 13:00:00,38.21,38.24,38.19,38.24,926480.0,38.21,38.24,38.19,38.24,926480.0
2016-08-08 13:30:00,38.24,38.25,38.19,38.24,619340.0,38.24,38.25,38.19,38.24,619340.0
2016-08-08 14:00:00,38.24,38.26,38.22,38.26,1331760.0,38.24,38.26,38.22,38.26,1331760.0
2016-08-08 14:30:00,38.25,38.26,38.23,38.24,995260.0,38.25,38.26,38.23,38.24,995260.0
2016-08-08 15:00:00,38.25,38.25,38.23,38.25,1139000.0,38.25,38.25,38.23,38.25,1139000.0
2016-08-08 15:30:00,38.25,38.33,38.22,38.33,3975640.0,38.25,38.33,38.22,38.33,3975640.0
2016-08-09 09:30:00,38.37,38.59,38.35,38.57,6376020.0,38.37,38.59,38.35,38.57,6376020.0
2016-08-09 10:00:00,38.56,38.61,38.46,38.6,3812180.0,38.56,38.61,38.46,38.6,3812180.0
2016-08-09 10:30:00,38.58,38.6,38.51,38.58,1796420.0,38.58,38.6,38.51,38.58,1796420.0
2016-08-09 11:00:00,38.57,38.63,38.57,38.6,1929020.0,38.57,38.63,38.57,38.6,1929020.0
2016-08-09 11:30:00,38.6,38.6,38.55,38.58,1049340.0,38.6,38.6,38.55,38.58,1049340.0
2016-08-09 12:00:00,38.58,38.6,38.52,38.53,868200.0,38.58,38.6,38.52,38.53,868200.0
2016-08-09 12:30:00,38.52,38.54,38.49,38.5,999960.0,38.52,38.54,38.49,38.5,999960.0
2016-08-09 13:00:00,38.5,38.52,38.46,38.47,873460.0,38.5,38.52,38.46,38.47,873460.0
2016-08-09 13:30:00,38.48,38.5,38.43,38.45,1115040.0,38.48,38.5,38.43,38.45,1115040.0
2016-08-09 14:00:00,38.45,38.48,38.41,38.45,2101100.0,38.45,38.48,38.41,38.45,2101100.0
2016-08-09 14:30:00,38.44,38.45,38.38,38.43,1088020.0,38.44,38.45,38.38,38.43,1088020.0
2016-08-09 15:00:00,38.43,38.45,38.4,38.42,1442600.0,38.43,38.45,38.4,38.42,1442600.0
2016-08-09 15:30:00,38.41,38.44,38.38,38.42,2734800.0,38.41,38.44,38.38,38.42,2734800.0
2016-08-10 09:30:00,38.49,38.61,38.43,38.51,4535260.0,38.49,38.61,38.43,38.51,4535260.0
2016-08-10 10:00:00,38.54,38.59,38.44,38.44,2528520.0,38.54,38.59,38.44,38.44,2528520.0
2016-08-10 10:30:00,38.44,38.49,38.41,38.47,2678720.0,38.44,38.49,38.41,38.47,2678720.0
2016-08-10 11:00:00,38.47,38.5,38.34,38.41,2741480.0,38.47,38.5,38.34,38.41,2741480.0
2016-08-10 11:30:00,38.39,38.4,38.31,38.34,1541420.0,38.39,38.4,38.31,38.34,1541420.0
2016-08-10 12:00:00,38.34,38.41,38.33,38.38,858780.0,38.34,38.41,38.33,38.38,858780.0
2016-08-10 12:30:00,38.37,38.43,38.36,38.42,653500.0,38.37,38.43,38.36,38.42,653500.0
2016-08-10 13:00:00,38.43,38.44,38.36,38.37,841740.0,38.43,38.44,38.36,38.37,841740.0
2016-08-10 13:30:00,38.37,38.4,38.33,38.39,1334240.0,38.37,38.4,38.33,38.39,1334240.0
2016-08-10 14:00:00,38.38,38.42,38.33,38.34,1026420.0,38.38,38.42,38.33,38.34,1026420.0
2016-08-10 14:30:00,38.34,38.39,38.34,38.37,549360.0,38.34,38.39,38.34,38.37,549360.0
2016-08-10 15:00:00,38.37,38.45,38.36,38.42,1286940.0,38.37,38.45,38.36,38.42,1286940.0
2016-08-10 15:30:00,38.41,38.44,38.4,38.42,2193480.0,38.41,38.44,38.4,38.42,2193480.0
2016-08-11 09:30:00,38.49,38.69,38.48,38.57,7030980.0,38.49,38.69,38.48,38.57,7030980.0
2016-08-11 10:00:00,38.57,38.6,38.48,38.48,2654340.0,38.57,38.6,38.48,38.48,2654340.0
2016-08-11 10:30:00,38.48,38.61,38.48,38.52,2223020.0,38.48,38.61,38.48,38.52,2223020.0
2016-08-11 11:00:00,38.53,38.54,38.46,38.49,1497780.0,38.53,38.54,38.46,38.49,1497780.0
2016-08-11 11:30:00,38.49,38.56,38.46,38.5,2265200.0,38.49,38.56,38.46,38.5,2265200.0
2016-08-11 12:00:00,38.51,38.54,38.48,38.5,1241380.0,38.51,38.54,38.48,38.5,1241380.0
2016-08-11 12:30:00,38.5,38.53,38.48,38.51,926380.0,38.5,38.53,38.48,38.51,926380.0
2016-08-11 13:00:00,38.51,38.53,38.49,38.51,958140.0,38.51,38.53,38.49,38.51,958140.0
2016-08-11 13:30:00,38.52,38.55,38.5,38.54,1527620.0,38.52,38.55,38.5,38.54,1527620.0
2016-08-11 14:00:00,38.55,38.62,38.54,38.6,1603040.0,38.55,38.62,38.54,38.6,1603040.0
2016-08-11 14:30:00,38.6,38.6,38.53,38.55,1192820.0,38.6,38.6,38.53,38.55,1192820.0
2016-08-11 15:00:00,38.56,38.61,38.55,38.58,1361940.0,38.56,38.61,38.55,38.58,1361940.0
2016-08-11 15:30:00,38.58,38.62,38.56,38.56,2996440.0,38.58,38.62,38.56,38.56,2996440.0
2016-08-12 09:30:00,38.43,38.54,38.42,38.52,4101180.0,38.43,38.54,38.42,38.52,4101180.0
2016-08-12 10:00:00,38.52,38.54,38.46,38.5,1451520.0,38.52,38.54,38.46,38.5,1451520.0
2016-08-12 10:30:00,38.5,38.55,38.46,38.55,1527640.0,38.5,38.55,38.46,38.55,1527640.0
2016-08-12 11:00:00,38.55,38.61,38.55,38.59,1615580.0,38.55,38.61,38.55,38.59,1615580.0
2016-08-12 11:30:00,38.59,38.59,38.53,38.57,807300.0,38.59,38.59,38.53,38.57,807300.0
2016-08-12 12:00:00,38.57,38.58,38.52,38.57,855240.0,38.57,38.58,38.52,38.57,855240.0
2016-08-12 12:30:00,38.58,38.6,38.54,38.58,748020.0,38.58,38.6,38.54,38.58,748020.0
2016-08-12 13:00:00,38.58,38.6,38.54,38.6,1224940.0,38.58,38.6,38.54,38.6,1224940.0
2016-08-12 13:30:00,38.6,38.61,38.53,38.56,1282880.0,38.6,38.61,38.53,38.56,1282880.0
2016-08-12 14:00:00,38.56,38.59,38.53,38.55,1024580.0,38.56,38.59,38.53,38.55,1024580.0
2016-08-12 14:30:00,38.55,38.61,38.54,38.59,1112140.0,38.55,38.61,38.54,38.59,1112140.0
2016-08-12 15:00:00,38.59,38.6,38.57,38.59,684800.0,38.59,38.6,38.57,38.59,684800.0
2016-08-12 15:30:00,38.6,38.66,38.59,38.63,4011340.0,38.6,38.66,38.59,38.63,4011340.0
2016-08-15 09:30:00,38.61,38.61,38.47,38.49,7530680.0,38.61,38.61,38.47,38.49,7530680.0
2016-08-15 10:00:00,38.5,38.51,38.39,38.43,5079560.0,38.5,38.51,38.39,38.43,5079560.0
2016-08-15 10:30:00,38.43,38.46,38.39,38.44,3260400.0,38.43,38.46,38.39,38.44,3260400.0
2016-08-15 11:00:00,38.44,38.48,38.42,38.45,1558240.0,38.44,38.48,38.42,38.45,1558240.0
2016-08-15 11:30:00,38.44,38.45,38.42,38.44,1408440.0,38.44,38.45,38.42,38.44,1408440.0
2016-08-15 12:00:00,38.44,38.49,38.42,38.48,1339080.0,38.44,38.49,38.42,38.48,1339080.0
2016-08-15 12:30:00,38.47,38.5,38.45,38.48,1063460.0,38.47,38.5,38.45,38.48,1063460.0
2016-08-15 13:00:00,38.48,38.5,38.46,38.47,736240.0,38.48,38.5,38.46,38.47,736240.0
2016-08-15 13:30:00,38.48,38.49,38.44,38.44,1028960.0,38.48,38.49,38.44,38.44,1028960.0
2016-08-15 14:00:00,38.44,38.45,38.42,38.43,851580.0,38.44,38.45,38.42,38.43,851580.0
2016-08-15 14:30:00,38.43,38.46,38.42,38.43,1093360.0,38.43,38.46,38.42,38.43,1093360.0
2016-08-15 15:00:00,38.44,38.46,38.39,38.42,1183500.0,38.44,38.46,38.39,38.42,1183500.0
2016-08-15 15:30:00,38.42,38.43,38.41,38.42,2844160.0,38.42,38.43,38.41,38.42,2844160.0
2016-08-16 09:30:00,38.43,38.44,38.19,38.22,4406320.0,38.43,38.44,38.19,38.22,4406320.0
2016-08-16 10:00:00,38.22,38.3,38.21,38.24,2078700.0,38.22,38.3,38.21,38.24,2078700.0
2016-08-16 10:30:00,38.24,38.31,38.2,38.23,1365600.0,38.24,38.31,38.2,38.23,1365600.0
2016-08-16 11:00:00,38.23,38.33,38.23,38.3,846120.0,38.23,38.33,38.23,38.3,846120.0
2016-08-16 11:30:00,38.3,38.31,38.24,38.3,1508960.0,38.3,38.31,38.24,38.3,1508960.0
2016-08-16 12:00:00,38.3,38.31,38.27,38.28,380880.0,38.3,38.31,38.27,38.28,380880.0
2016-08-16 12:30:00,38.28,38.31,38.27,38.3,725360.0,38.28,38.31,38.27,38.3,725360.0
2016-08-16 13:00:00,38.29,38.31,38.23,38.26,1007520.0,38.29,38.31,38.23,38.26,1007520.0
2016-08-16 13:30:00,38.26,38.28,38.22,38.26,911160.0,38.26,38.28,38.22,38.26,911160.0
2016-08-16 14:00:00,38.26,38.27,38.21,38.24,1542540.0,38.26,38.27,38.21,38.24,1542540.0
2016-08-16 14:30:00,38.23,38.24,38.21,38.24,1357800.0,38.23,38.24,38.21,38.24,1357800.0
2016-08-16 15:00:00,38.23,38.26,38.21,38.24,985160.0,38.23,38.26,38.21,38.24,985160.0
2016-08-16 15:30:00,38.24,38.26,38.2,38.2,3300960.0,38.24,38.26,38.2,38.2,3300960.0
2016-08-17 09:30:00,38.22,38.23,37.97,38.01,5051100.0,38.22,38.23,37.97,38.01,5051100.0
2016-08-17 10:00:00,38.02,38.05,37.96,38.02,2601780.0,38.02,38.05,37.96,38.02,2601780.0
2016-08-17 10:30:00,38.02,38.05,37.99,38.01,1764320.0,38.02,38.05,37.99,38.01,1764320.0
2016-08-17 11:00:00,38.01,38.04,37.99,38.03,1971800.0,38.01,38.04,37.99,38.03,1971800.0
2016-08-17 11:30:00,38.02,38.02,37.97,37.97,1554820.0,38.02,38.02,37.97,37.97,1554820.0
2016-08-17 12:00:00,37.98,38.03,37.97,38.03,1159400.0,37.98,38.03,37.97,38.03,1159400.0
2016-08-17 12:30:00,38.03,38.18,38.02,38.16,2001600.0,38.03,38.18,38.02,38.16,2001600.0
2016-08-17 13:00:00,38.17,38.18,38.11,38.15,996260.0,38.17,38.18,38.11,38.15,996260.0
2016-08-17 13:30:00,38.15,38.24,38.13,38.14,1897380.0,38.15,38.24,38.13,38.14,1897380.0
2016-08-17 14:00:00,38.14,38.26,38.08,38.22,1871240.0,38.14,38.26,38.08,38.22,1871240.0
2016-08-17 14:30:00,38.2,38.22,38.18,38.2,941760.0,38.2,38.22,38.18,38.2,941760.0
2016-08-17 15:00:00,38.22,38.22,38.14,38.18,1489020.0,38.22,38.22,38.14,38.18,1489020.0
2016-08-17 15:30:00,38.19,38.24,38.17,38.23,2358680.0,38.19,38.24,38.17,38.23,2358680.0
2016-08-18 09:30:00,38.15,38.21,38.03,38.19,3893880.0,38.15,38.21,38.03,38.19,3893880.0
2016-08-18 10:00:00,38.19,38.26,38.09,38.16,2051720.0,38.19,38.26,38.09,38.16,2051720.0
2016-08-18 10:30:00,38.16,38.18,38.13,38.17,970620.0,38.16,38.18,38.13,38.17,970620.0
2016-08-18 11:00:00,38.17,38.17,38.12,38.17,952160.0,38.17,38.17,38.12,38.17,952160.0
2016-08-18 11:30:00,38.17,38.21,38.16,38.2,1306040.0,38.17,38.21,38.16,38.2,1306040.0
2016-08-18 12:00:00,38.2,38.26,38.16,38.17,994040.0,38.2,38.26,38.16,38.17,994040.0
2016-08-18 12:30:00,38.17,38.18,38.08,38.12,974900.0,38.17,38.18,38.08,38.12,974900.0
2016-08-18 13:00:00,38.12,38.16,38.12,38.16,566100.0,38.12,38.16,38.12,38.16,566100.0
2016-08-18 13:30:00,38.17,38.22,38.15,38.22,769000.0,38.17,38.22,38.15,38.22,769000.0
2016-08-18 14:00:00,38.22,38.22,38.17,38.19,767560.0,38.22,38.22,38.17,38.19,767560.0
2016-08-18 14:30:00,38.19,38.21,38.16,38.19,606980.0,38.19,38.21,38.16,38.19,606980.0
2016-08-18 15:00:00,38.19,38.22,38.18,38.21,618980.0,38.19,38.22,38.18,38.21,618980.0
2016-08-18 15:30:00,38.21,38.23,38.16,38.21,1983640.0,38.21,38.23,38.16,38.21,1983640.0
2016-08-19 09:30:00,38.13,38.13,37.89,37.93,10878180.0,38.13,38.13,37.89,37.93,10878180.0
2016-08-19 10:00:00,37.94,38.02,37.84,38.01,4281060.0,37.94,38.02,37.84,38.01,4281060.0
2016-08-19 10:30:00,38.0,38.02,37.92,37.93,2169780.0,38.0,38.02,37.92,37.93,2169780.0
2016-08-19 11:00:00,37.93,38.0,37.93,37.99,2012280.0,37.93,38.0,37.93,37.99,2012280.0
2016-08-19 11:30:00,37.97,37.98,37.93,37.96,1525980.0,37.97,37.98,37.93,37.96,1525980.0
2016-08-19 12:00:00,37.96,37.99,37.94,37.95,1041840.0,37.96,37.99,37.94,37.95,1041840.0
2016-08-19 12:30:00,37.94,37.95,37.88,37.9,1190880.0,37.94,37.95,37.88,37.9,1190880.0
2016-08-19 13:00:00,37.89,37.9,37.85,37.88,1426460.0,37.89,37.9,37.85,37.88,1426460.0
2016-08-19 13:30:00,37.88,37.9,37.86,37.87,822200.0,37.88,37.9,37.86,37.87,822200.0
2016-08-19 14:00:00,37.87,37.94,37.87,37.93,961140.0,37.87,37.94,37.87,37.93,961140.0
2016-08-19 14:30:00,37.92,37.97,37.92,37.96,1110740.0,37.92,37.97,37.92,37.96,1110740.0
2016-08-19 15:00:00,37.96,37.97,37.93,37.94,1151560.0,37.96,37.97,37.93,37.94,1151560.0
2016-08-19 15:30:00,37.95,37.96,37.85,37.86,4605200.0,37.95,37.96,37.85,37.86,4605200.0
2016-08-22 09:30:00,37.87,37.88,37.61,37.77,5646280.0,37.87,37.88,37.61,37.77,5646280.0
2016-08-22 10:00:00,37.77,37.9,37.74,37.87,2631940.0,37.77,37.9,37.74,37.87,2631940.0
2016-08-22 10:30:00,37.88,37.96,37.87,37.92,2095180.0,37.88,37.96,37.87,37.92,2095180.0
2016-08-22 11:00:00,37.92,37.94,37.85,37.88,1601140.0,37.92,37.94,37.85,37.88,1601140.0
2016-08-22 11:30:00,37.88,37.88,37.83,37.85,1135120.0,37.88,37.88,37.83,37.85,1135120.0
2016-08-22 12:00:00,37.84,37.93,37.81,37.93,969740.0,37.84,37.93,37.81,37.93,969740.0
2016-08-22 12:30:00,37.93,37.93,37.87,37.88,653680.0,37.93,37.93,37.87,37.88,653680.0
2016-08-22 13:00:00,37.89,37.95,37.81,37.85,825880.0,37.89,37.95,37.81,37.85,825880.0
2016-08-22 13:30:00,37.85,37.95,37.84,37.91,1024900.0,37.85,37.95,37.84,37.91,1024900.0
2016-08-22 14:00:00,37.92,37.96,37.9,37.91,1286800.0,37.92,37.96,37.9,37.91,1286800.0
2016-08-22 14:30:00,37.9,37.97,37.9,37.95,1094080.0,37.9,37.97,37.9,37.95,1094080.0
2016-08-22 15:00:00,37.95,37.99,37.94,37.97,1369220.0,37.95,37.99,37.94,37.97,1369220.0
2016-08-22 15:30:00,37.97,37.99,37.93,37.97,3063300.0,37.97,37.99,37.93,37.97,3063300.0
2016-08-23 09:30:00,38.16,38.24,38.05,38.19,4721040.0,38.16,38.24,38.05,38.19,4721040.0
2016-08-23 10:00:00,38.19,38.23,38.13,38.15,2712060.0,38.19,38.23,38.13,38.15,2712060.0
2016-08-23 10:30:00,38.15,38.2,38.13,38.16,1425040.0,38.15,38.2,38.13,38.16,1425040.0
2016-08-23 11:00:00,38.17,38.18,38.11,38.16,1247500.0,38.17,38.18,38.11,38.16,1247500.0
2016-08-23 11:30:00,38.17,38.2,38.14,38.18,763120.0,38.17,38.2,38.14,38.18,763120.0
2016-08-23 12:00:00,38.18,38.18,38.12,38.14,809920.0,38.18,38.18,38.12,38.14,809920.0
2016-08-23 12:30:00,38.15,38.15,38.08,38.1,873720.0,38.15,38.15,38.08,38.1,873720.0
2016-08-23 13:00:00,38.1,38.15,38.08,38.12,684200.0,38.1,38.15,38.08,38.12,684200.0
2016-08-23 13:30:00,38.12,38.15,38.09,38.12,494540.0,38.12,38.15,38.09,38.12,494540.0
2016-08-23 14:00:00,38.12,38.2,38.09,38.2,822080.0,38.12,38.2,38.09,38.2,822080.0
2016-08-23 14:30:00,38.19,38.2,38.14,38.16,705000.0,38.19,38.2,38.14,38.16,705000.0
2016-08-23 15:00:00,38.15,38.19,38.13,38.15,982240.0,38.15,38.19,38.13,38.15,982240.0
2016-08-23 15:30:00,38.15,38.15,38.09,38.12,2538560.0,38.15,38.15,38.09,38.12,2538560.0
2016-08-24 09:30:00,38.16,38.18,38.04,38.06,2507240.0,38.16,38.18,38.04,38.06,2507240.0
2016-08-24 10:00:00,38.06,38.09,37.98,38.03,1758220.0,38.06,38.09,37.98,38.03,1758220.0
2016-08-24 10:30:00,38.03,38.03,37.96,37.98,1330240.0,38.03,38.03,37.96,37.98,1330240.0
2016-08-24 11:00:00,37.98,38.05,37.98,38.04,1297380.0,37.98,38.05,37.98,38.04,1297380.0
2016-08-24 11:30:00,38.04,38.04,37.95,37.98,1131180.0,38.04,38.04,37.95,37.98,1131180.0
2016-08-24 12:00:00,37.98,38.03,37.94,37.94,1099320.0,37.98,38.03,37.94,37.94,1099320.0
2016-08-24 12:30:00,37.94,38.03,37.93,38.0,1152560.0,37.94,38.03,37.93,38.0,1152560.0
2016-08-24 13:00:00,38.01,38.01,37.95,37.95,623220.0,38.01,38.01,37.95,37.95,623220.0
2016-08-24 13:30:00,37.95,38.01,37.95,37.99,898760.0,37.95,38.01,37.95,37.99,898760.0
2016-08-24 14:00:00,37.99,38.0,37.9,37.91,1995800.0,37.99,38.0,37.9,37.91,1995800.0
2016-08-24 14:30:00,37.92,37.97,37.89,37.97,1316960.0,37.92,37.97,37.89,37.97,1316960.0
2016-08-24 15:00:00,37.96,37.97,37.85,37.87,2478100.0,37.96,37.97,37.85,37.87,2478100.0
2016-08-24 15:30:00,37.88,37.9,37.77,37.88,6005420.0,37.88,37.9,37.77,37.88,6005420.0
2016-08-25 09:30:00,37.8,37.85,37.74,37.76,3406880.0,37.8,37.85,37.74,37.76,3406880.0
2016-08-25 10:00:00,37.78,37.88,37.74,37.84,1861260.0,37.78,37.88,37.74,37.84,1861260.0
2016-08-25 10:30:00,37.84,37.88,37.78,37.86,1788780.0,37.84,37.88,37.78,37.86,1788780.0
2016-08-25 11:00:00,37.86,37.95,37.86,37.91,1225060.0,37.86,37.95,37.86,37.91,1225060.0
2016-08-25 11:30:00,37.91,37.94,37.89,37.91,941540.0,37.91,37.94,37.89,37.91,941540.0
2016-08-25 12:00:00,37.91,37.93,37.88,37.91,750780.0,37.91,37.93,37.88,37.91,750780.0
2016-08-25 12:30:00,37.92,37.97,37.91,37.92,814900.0,37.92,37.97,37.91,37.92,814900.0
2016-08-25 13:00:00,37.91,37.94,37.88,37.94,935460.0,37.91,37.94,37.88,37.94,935460.0
2016-08-25 13:30:00,37.94,37.94,37.85,37.92,1098620.0,37.94,37.94,37.85,37.92,1098620.0
2016-08-25 14:00:00,37.92,37.96,37.87,37.95,1272940.0,37.92,37.96,37.87,37.95,1272940.0
2016-08-25 14:30:00,37.95,38.01,37.92,37.96,1676280.0,37.95,38.01,37.92,37.96,1676280.0
2016-08-25 15:00:00,37.97,38.03,37.93,38.01,1632300.0,37.97,38.03,37.93,38.01,1632300.0
2016-08-25 15:30:00,38.01,38.03,37.94,37.97,3775960.0,38.01,38.03,37.94,37.97,3775960.0
2016-08-26 09:30:00,38.01,38.24,37.99,38.13,4896640.0,38.01,38.24,37.99,38.13,4896640.0
2016-08-26 10:00:00,38.11,38.42,38.02,38.34,7002640.0,38.11,38.42,38.02,38.34,7002640.0
2016-08-26 10:30:00,38.35,38.4,38.3,38.39,2182120.0,38.35,38.4,38.3,38.39,2182120.0
2016-08-26 11:00:00,38.39,38.42,38.35,38.42,2473660.0,38.39,38.42,38.35,38.42,2473660.0
2016-08-26 11:30:00,38.42,38.43,38.22,38.27,2943760.0,38.42,38.43,38.22,38.27,2943760.0
2016-08-26 12:00:00,38.27,38.28,38.12,38.15,2964700.0,38.27,38.28,38.12,38.15,2964700.0
2016-08-26 12:30:00,38.15,38.22,38.1,38.21,1737140.0,38.15,38.22,38.1,38.21,1737140.0
2016-08-26 13:00:00,38.21,38.25,38.18,38.22,938900.0,38.21,38.25,38.18,38.22,938900.0
2016-08-26 13:30:00,38.22,38.24,38.17,38.22,1065620.0,38.22,38.24,38.17,38.22,1065620.0
2016-08-26 14:00:00,38.21,38.24,38.17,38.21,1832280.0,38.21,38.24,38.17,38.21,1832280.0
2016-08-26 14:30:00,38.2,38.27,38.17,38.27,1927460.0,38.2,38.27,38.17,38.27,1927460.0
2016-08-26 15:00:00,38.27,38.38,38.24,38.37,2076860.0,38.27,38.38,38.24,38.37,2076860.0
2016-08-26 15:30:00,38.37,38.5,38.37,38.45,7241420.0,38.37,38.5,38.37,38.45,7241420.0
2016-08-29 09:30:00,38.44,38.64,38.43,38.6,7029260.0,38.44,38.64,38.43,38.6,7029260.0
2016-08-29 10:00:00,38.6,38.71,38.59,38.62,4354840.0,38.6,38.71,38.59,38.62,4354840.0
2016-08-29 10:30:00,38.62,38.66,38.56,38.57,1724420.0,38.62,38.66,38.56,38.57,1724420.0
2016-08-29 11:00:00,38.58,38.61,38.56,38.59,1414200.0,38.58,38.61,38.56,38.59,1414200.0
2016-08-29 11:30:00,38.59,38.69,38.58,38.67,2015100.0,38.59,38.69,38.58,38.67,2015100.0
2016-08-29 12:00:00,38.67,38.71,38.63,38.65,1695880.0,38.67,38.71,38.63,38.65,1695880.0
2016-08-29 12:30:00,38.65,38.68,38.63,38.68,1475420.0,38.65,38.68,38.63,38.68,1475420.0
2016-08-29 13:00:00,38.68,38.71,38.66,38.69,1140000.0,38.68,38.71,38.66,38.69,1140000.0
2016-08-29 13:30:00,38.71,38.75,38.68,38.72,1526520.0,38.71,38.75,38.68,38.72,1526520.0
2016-08-29 14:00:00,38.71,38.75,38.69,38.69,904420.0,38.71,38.75,38.69,38.69,904420.0
2016-08-29 14:30:00,38.69,38.73,38.67,38.72,1271520.0,38.69,38.73,38.67,38.72,1271520.0
2016-08-29 15:00:00,38.72,38.73,38.62,38.64,1680880.0,38.72,38.73,38.62,38.64,1680880.0
2016-08-29 15:30:00,38.63,38.64,38.55,38.56,4110320.0,38.63,38.64,38.55,38.56,4110320.0
2016-08-30 09:30:00,38.55,38.59,38.46,38.53,3155900.0,38.55,38.59,38.46,38.53,3155900.0
2016-08-30 10:00:00,38.53,38.53,38.34,38.39,3503320.0,38.53,38.53,38.34,38.39,3503320.0
2016-08-30 10:30:00,38.39,38.39,38.3,38.35,2415260.0,38.39,38.39,38.3,38.35,2415260.0
2016-08-30 11:00:00,38.35,38.39,38.32,38.34,1752020.0,38.35,38.39,38.32,38.34,1752020.0
2016-08-30 11:30:00,38.34,38.35,38.32,38.32,992020.0,38.34,38.35,38.32,38.32,992020.0
2016-08-30 12:00:00,38.33,38.41,38.32,38.39,1544020.0,38.33,38.41,38.32,38.39,1544020.0
2016-08-30 12:30:00,38.4,38.45,38.37,38.41,1328400.0,38.4,38.45,38.37,38.41,1328400.0
2016-08-30 13:00:00,38.4,38.42,38.38,38.41,577780.0,38.4,38.42,38.38,38.41,577780.0
2016-08-30 13:30:00,38.41,38.41,38.34,38.34,824120.0,38.41,38.41,38.34,38.34,824120.0
2016-08-30 14:00:00,38.35,38.36,38.3,38.33,1642140.0,38.35,38.36,38.3,38.33,1642140.0
2016-08-30 14:30:00,38.34,38.34,38.28,38.33,1880280.0,38.34,38.34,38.28,38.33,1880280.0
2016-08-30 15:00:00,38.34,38.39,38.3,38.35,1804680.0,38.34,38.39,38.3,38.35,1804680.0
2016-08-30 15:30:00,38.36,38.38,38.31,38.38,2970440.0,38.36,38.38,38.31,38.38,2970440.0
2016-08-31 09:30:00,38.33,38.38,38.22,38.22,3303160.0,38.33,38.38,38.22,38.22,3303160.0
2016-08-31 10:00:00,38.23,38.37,38.2,38.36,2981360.0,38.23,38.37,38.2,38.36,2981360.0
2016-08-31 10:30:00,38.35,38.36,38.29,38.3,1404660.0,38.35,38.36,38.29,38.3,1404660.0
2016-08-31 11:00:00,38.3,38.34,38.26,38.29,1228720.0,38.3,38.34,38.26,38.29,1228720.0
2016-08-31 11:30:00,38.29,38.39,38.27,38.37,1154020.0,38.29,38.39,38.27,38.37,1154020.0
2016-08-31 12:00:00,38.37,38.37,38.25,38.25,1211420.0,38.37,38.37,38.25,38.25,1211420.0
2016-08-31 12:30:00,38.25,38.29,38.23,38.26,856980.0,38.25,38.29,38.23,38.26,856980.0
2016-08-31 13:00:00,38.24,38.31,38.22,38.29,639040.0,38.24,38.31,38.22,38.29,639040.0
2016-08-31 13:30:00,38.28,38.31,38.27,38.3,692000.0,38.28,38.31,38.27,38.3,692000.0
2016-08-31 14:00:00,38.31,38.37,38.29,38.32,786180.0,38.31,38.37,38.29,38.32,786180.0
2016-08-31 14:30:00,38.32,38.35,38.29,38.34,534820.0,38.32,38.35,38.29,38.34,534820.0
2016-08-31 15:00:00,38.32,38.42,38.3,38.4,1456980.0,38.32,38.42,38.3,38.4,1456980.0
2016-08-31 15:30:00,38.4,38.48,38.38,38.46,4620320.0,38.4,38.48,38.38,38.46,4620320.0
2016-09-01 09:30:00,38.55,38.58,38.41,38.49,3504920.0,38.55,38.58,38.41,38.49,3504920.0
2016-09-01 10:00:00,38.48,38.56,38.45,38.46,2386960.0,38.48,38.56,38.45,38.46,2386960.0
2016-09-01 10:30:00,38.45,38.46,38.37,38.41,2571840.0,38.45,38.46,38.37,38.41,2571840.0
2016-09-01 11:00:00,38.4,38.45,38.34,38.43,1823520.0,38.4,38.45,38.34,38.43,1823520.0
2016-09-01 11:30:00,38.44,38.44,38.37,38.4,1113680.0,38.44,38.44,38.37,38.4,1113680.0
2016-09-01 12:00:00,38.4,38.54,38.39,38.51,1605900.0,38.4,38.54,38.39,38.51,1605900.0
2016-09-01 12:30:00,38.52,38.55,38.49,38.53,1687820.0,38.52,38.55,38.49,38.53,1687820.0
2016-09-01 13:00:00,38.54,38.6,38.52,38.56,1447280.0,38.54,38.6,38.52,38.56,1447280.0
2016-09-01 13:30:00,38.56,38.59,38.53,38.55,757680.0,38.56,38.59,38.53,38.55,757680.0
2016-09-01 14:00:00,38.54,38.55,38.5,38.51,1033680.0,38.54,38.55,38.5,38.51,1033680.0
2016-09-01 14:30:00,38.5,38.56,38.49,38.54,990920.0,38.5,38.56,38.49,38.54,990920.0
2016-09-01 15:00:00,38.54,38.54,38.43,38.51,1263900.0,38.54,38.54,38.43,38.51,1263900.0
2016-09-01 15:30:00,38.51,38.55,38.48,38.53,2997040.0,38.51,38.55,38.48,38.53,2997040.0
2016-09-02 09:30:00,38.72,38.77,38.62,38.72,6733920.0,38.72,38.77,38.62,38.72,6733920.0
2016-09-02 10:00:00,38.72,38.8,38.72,38.79,5293220.0,38.72,38.8,38.72,38.79,5293220.0
2016-09-02 10:30:00,38.79,38.8,38.71,38.72,2205480.0,38.79,38.8,38.71,38.72,2205480.0
2016-09-02 11:00:00,38.73,38.78,38.67,38.67,1615100.0,38.73,38.78,38.67,38.67,1615100.0
2016-09-02 11:30:00,38.67,38.73,38.67,38.69,822880.0,38.67,38.73,38.67,38.69,822880.0
2016-09-02 12:00:00,38.69,38.69,38.63,38.68,1382640.0,38.69,38.69,38.63,38.68,1382640.0
2016-09-02 12:30:00,38.68,38.7,38.65,38.66,746180.0,38.68,38.7,38.65,38.66,746180.0
2016-09-02 13:00:00,38.66,38.66,38.59,38.63,969080.0,38.66,38.66,38.59,38.63,969080.0
2016-09-02 13:30:00,38.64,38.64,38.59,38.62,1015040.0,38.64,38.64,38.59,38.62,1015040.0
2016-09-02 14:00:00,38.62,38.69,38.61,38.68,1405040.0,38.62,38.69,38.61,38.68,1405040.0
2016-09-02 14:30:00,38.68,38.68,38.63,38.64,831640.0,38.68,38.68,38.63,38.64,831640.0
2016-09-02 15:00:00,38.64,38.67,38.63,38.66,1064800.0,38.64,38.67,38.63,38.66,1064800.0
2016-09-02 15:30:00,38.66,38.68,38.61,38.62,4212940.0,38.66,38.68,38.61,38.62,4212940.0
2016-09-06 09:30:00,38.7,38.94,38.51,38.88,10087760.0,38.7,38.94,38.51,38.88,10087760.0
2016-09-06 10:00:00,38.87,39.01,38.86,38.92,6456980.0,38.87,39.01,38.86,38.92,6456980.0
2016-09-06 10:30:00,38.92,39.03,38.92,39.02,3553860.0,38.92,39.03,38.92,39.02,3553860.0
2016-09-06 11:00:00,39.02,39.16,39.02,39.11,2970560.0,39.02,39.16,39.02,39.11,2970560.0
2016-09-06 11:30:00,39.12,39.27,39.09,39.25,3269740.0,39.12,39.27,39.09,39.25,3269740.0
2016-09-06 12:00:00,39.26,39.34,39.25,39.33,3878640.0,39.26,39.34,39.25,39.33,3878640.0
2016-09-06 12:30:00,39.33,39.39,39.29,39.31,2742200.0,39.33,39.39,39.29,39.31,2742200.0
2016-09-06 13:00:00,39.31,39.39,39.28,39.31,2161560.0,39.31,39.39,39.28,39.31,2161560.0
2016-09-06 13:30:00,39.32,39.33,39.24,39.29,2866040.0,39.32,39.33,39.24,39.29,2866040.0
2016-09-06 14:00:00,39.29,39.36,39.25,39.36,1671380.0,39.29,39.36,39.25,39.36,1671380.0
2016-09-06 14:30:00,39.35,39.37,39.29,39.36,2086280.0,39.35,39.37,39.29,39.36,2086280.0
2016-09-06 15:00:00,39.36,39.47,39.3,39.45,3075840.0,39.36,39.47,39.3,39.45,3075840.0
2016-09-06 15:30:00,39.45,39.47,39.39,39.44,7207680.0,39.45,39.47,39.39,39.44,7207680.0
2016-09-07 09:30:00,39.48,39.54,39.33,39.38,8253280.0,39.48,39.54,39.33,39.38,8253280.0
2016-09-07 10:00:00,39.39,39.46,39.37,39.42,3126480.0,39.39,39.46,39.37,39.42,3126480.0
2016-09-07 10:30:00,39.42,39.42,39.28,39.28,3889560.0,39.42,39.42,39.28,39.28,3889560.0
2016-09-07 11:00:00,39.27,39.32,39.22,39.26,3815240.0,39.27,39.32,39.22,39.26,3815240.0
2016-09-07 11:30:00,39.27,39.34,39.24,39.33,2094160.0,39.27,39.34,39.24,39.33,2094160.0
2016-09-07 12:00:00,39.33,39.36,39.23,39.25,1416440.0,39.33,39.36,39.23,39.25,1416440.0
2016-09-07 12:30:00,39.25,39.3,39.24,39.27,767880.0,39.25,39.3,39.24,39.27,767880.0
2016-09-07 13:00:00,39.26,39.29,39.25,39.29,1011180.0,39.26,39.29,39.25,39.29,1011180.0
2016-09-07 13:30:00,39.29,39.31,39.27,39.29,978420.0,39.29,39.31,39.27,39.29,978420.0
2016-09-07 14:00:00,39.29,39.32,39.25,39.32,712400.0,39.29,39.32,39.25,39.32,712400.0
2016-09-07 14:30:00,39.31,39.32,39.26,39.29,1026300.0,39.31,39.32,39.26,39.29,1026300.0
2016-09-07 15:00:00,39.3,39.34,39.28,39.31,1226440.0,39.3,39.34,39.28,39.31,1226440.0
2016-09-07 15:30:00,39.3,39.32,39.22,39.23,5197980.0,39.3,39.32,39.22,39.23,5197980.0
2016-09-08 09:30:00,39.2,39.33,39.15,39.24,5908560.0,39.2,39.33,39.15,39.24,5908560.0
2016-09-08 10:00:00,39.25,39.29,39.19,39.21,2236460.0,39.25,39.29,39.19,39.21,2236460.0
2016-09-08 10:30:00,39.21,39.27,39.17,39.19,2380700.0,39.21,39.27,39.17,39.19,2380700.0
2016-09-08 11:00:00,39.19,39.24,39.15,39.18,1760860.0,39.19,39.24,39.15,39.18,1760860.0
2016-09-08 11:30:00,39.18,39.2,39.13,39.15,1411020.0,39.18,39.2,39.13,39.15,1411020.0
2016-09-08 12:00:00,39.16,39.18,39.11,39.13,1045680.0,39.16,39.18,39.11,39.13,1045680.0
2016-09-08 12:30:00,39.12,39.14,39.1,39.12,1671340.0,39.12,39.14,39.1,39.12,1671340.0
2016-09-08 13:00:00,39.12,39.14,39.1,39.1,790900.0,39.12,39.14,39.1,39.1,790900.0
2016-09-08 13:30:00,39.1,39.14,39.07,39.12,1553700.0,39.1,39.14,39.07,39.12,1553700.0
2016-09-08 14:00:00,39.12,39.21,39.1,39.16,1559600.0,39.12,39.21,39.1,39.16,1559600.0
2016-09-08 14:30:00,39.16,39.24,39.15,39.22,1236680.0,39.16,39.24,39.15,39.22,1236680.0
2016-09-08 15:00:00,39.21,39.21,39.17,39.2,1224140.0,39.21,39.21,39.17,39.2,1224140.0
2016-09-08 15:30:00,39.19,39.21,39.15,39.21,2832940.0,39.19,39.21,39.15,39.21,2832940.0
2016-09-09 09:30:00,38.97,39.05,38.91,38.94,5034700.0,38.97,39.05,38.91,38.94,5034700.0
2016-09-09 10:00:00,38.93,38.98,38.89,38.91,3336840.0,38.93,38.98,38.89,38.91,3336840.0
2016-09-09 10:30:00,38.9,38.9,38.78,38.82,3979520.0,38.9,38.9,38.78,38.82,3979520.0
2016-09-09 11:00:00,38.82,38.83,38.7,38.72,4519220.0,38.82,38.83,38.7,38.72,4519220.0
2016-09-09 11:30:00,38.72,38.73,38.61,38.63,2716760.0,38.72,38.73,38.61,38.63,2716760.0
2016-09-09 12:00:00,38.63,38.66,38.38,38.4,5346020.0,38.63,38.66,38.38,38.4,5346020.0
2016-09-09 12:30:00,38.41,38.49,38.36,38.43,3681520.0,38.41,38.49,38.36,38.43,3681520.0
2016-09-09 13:00:00,38.43,38.44,38.23,38.31,3843860.0,38.43,38.44,38.23,38.31,3843860.0
2016-09-09 13:30:00,38.31,38.38,38.18,38.24,3389300.0,38.31,38.38,38.18,38.24,3389300.0
2016-09-09 14:00:00,38.24,38.33,38.18,38.33,3072060.0,38.24,38.33,38.18,38.33,3072060.0
2016-09-09 14:30:00,38.33,38.41,38.29,38.34,3993300.0,38.33,38.41,38.29,38.34,3993300.0
2016-09-09 15:00:00,38.34,38.4,38.26,38.3,3475660.0,38.34,38.4,38.26,38.3,3475660.0
2016-09-09 15:30:00,38.3,38.3,38.01,38.01,10283700.0,38.3,38.3,38.01,38.01,10283700.0
2016-09-12 09:30:00,37.89,38.33,37.8,38.16,10842600.0,37.89,38.33,37.8,38.16,10842600.0
2016-09-12 10:00:00,38.17,38.21,38.01,38.2,4431500.0,38.17,38.21,38.01,38.2,4431500.0
2016-09-12 10:30:00,38.21,38.36,38.18,38.34,3866900.0,38.21,38.36,38.18,38.34,3866900.0
2016-09-12 11:00:00,38.34,38.44,38.3,38.43,2944220.0,38.34,38.44,38.3,38.43,2944220.0
2016-09-12 11:30:00,38.42,38.49,38.35,38.4,2056360.0,38.42,38.49,38.35,38.4,2056360.0
2016-09-12 12:00:00,38.4,38.4,38.25,38.32,2226280.0,38.4,38.4,38.25,38.32,2226280.0
2016-09-12 12:30:00,38.32,38.45,38.31,38.42,1403020.0,38.32,38.45,38.31,38.42,1403020.0
2016-09-12 13:00:00,38.42,38.54,38.36,38.36,2707380.0,38.42,38.54,38.36,38.36,2707380.0
2016-09-12 13:30:00,38.38,38.55,38.33,38.51,1758320.0,38.38,38.55,38.33,38.51,1758320.0
2016-09-12 14:00:00,38.52,38.6,38.51,38.53,2179280.0,38.52,38.6,38.51,38.53,2179280.0
2016-09-12 14:30:00,38.54,38.6,38.52,38.56,1486840.0,38.54,38.6,38.52,38.56,1486840.0
2016-09-12 15:00:00,38.56,38.6,38.53,38.57,1645320.0,38.56,38.6,38.53,38.57,1645320.0
2016-09-12 15:30:00,38.57,38.63,38.54,38.58,4684940.0,38.57,38.63,38.54,38.58,4684940.0
2016-09-13 09:30:00,38.44,38.49,38.1,38.17,6617100.0,38.44,38.49,38.1,38.17,6617100.0
2016-09-13 10:00:00,38.16,38.2,38.07,38.11,4389140.0,38.16,38.2,38.07,38.11,4389140.0
2016-09-13 10:30:00,38.11,38.16,37.98,37.98,3695640.0,38.11,38.16,37.98,37.98,3695640.0
2016-09-13 11:00:00,37.98,38.07,37.95,37.99,2264380.0,37.98,38.07,37.95,37.99,2264380.0
2016-09-13 11:30:00,38.0,38.11,37.98,38.09,2203200.0,38.0,38.11,37.98,38.09,2203200.0
2016-09-13 12:00:00,38.11,38.21,38.07,38.11,2742260.0,38.11,38.21,38.07,38.11,2742260.0
2016-09-13 12:30:00,38.12,38.15,38.02,38.05,1577620.0,38.12,38.15,38.02,38.05,1577620.0
2016-09-13 13:00:00,38.04,38.13,38.01,38.1,2474260.0,38.04,38.13,38.01,38.1,2474260.0
2016-09-13 13:30:00,38.11,38.17,38.0,38.02,2293180.0,38.11,38.17,38.0,38.02,2293180.0
2016-09-13 14:00:00,38.01,38.08,37.98,38.0,1756080.0,38.01,38.08,37.98,38.0,1756080.0
2016-09-13 14:30:00,37.99,38.08,37.97,37.99,2154700.0,37.99,38.08,37.97,37.99,2154700.0
2016-09-13 15:00:00,37.99,38.12,37.95,38.08,3605860.0,37.99,38.12,37.95,38.08,3605860.0
2016-09-13 15:30:00,38.08,38.12,37.98,38.05,7078020.0,38.08,38.12,37.98,38.05,7078020.0
2016-09-14 09:30:00,38.11,38.32,38.09,38.26,6978040.0,38.11,38.32,38.09,38.26,6978040.0
2016-09-14 10:00:00,38.25,38.38,38.24,38.32,3829360.0,38.25,38.38,38.24,38.32,3829360.0
2016-09-14 10:30:00,38.31,38.35,38.2,38.23,2681900.0,38.31,38.35,38.2,38.23,2681900.0
2016-09-14 11:00:00,38.23,38.26,38.15,38.18,2527320.0,38.23,38.26,38.15,38.18,2527320.0
2016-09-14 11:30:00,38.18,38.23,38.1,38.2,2024860.0,38.18,38.23,38.1,38.2,2024860.0
2016-09-14 12:00:00,38.21,38.27,38.17,38.26,2239340.0,38.21,38.27,38.17,38.26,2239340.0
2016-09-14 12:30:00,38.26,38.31,38.24,38.26,2282540.0,38.26,38.31,38.24,38.26,2282540.0
2016-09-14 13:00:00,38.24,38.3,38.23,38.24,1071360.0,38.24,38.3,38.23,38.24,1071360.0
2016-09-14 13:30:00,38.24,38.25,38.18,38.19,1309940.0,38.24,38.25,38.18,38.19,1309940.0
2016-09-14 14:00:00,38.18,38.22,38.12,38.14,1479740.0,38.18,38.22,38.12,38.14,1479740.0
2016-09-14 14:30:00,38.14,38.17,38.08,38.14,1510420.0,38.14,38.17,38.08,38.14,1510420.0
2016-09-14 15:00:00,38.12,38.13,37.94,37.95,2729540.0,38.12,38.13,37.94,37.95,2729540.0
2016-09-14 15:30:00,37.95,38.11,37.95,38.05,3737460.0,37.95,38.11,37.95,38.05,3737460.0
2016-09-15 09:30:00,38.1,38.14,37.88,38.06,8270160.0,38.1,38.14,37.88,38.06,8270160.0
2016-09-15 10:00:00,38.06,38.12,38.0,38.08,3434420.0,38.06,38.12,38.0,38.08,3434420.0
2016-09-15 10:30:00,38.08,38.3,38.05,38.3,3703780.0,38.08,38.3,38.05,38.3,3703780.0
2016-09-15 11:00:00,38.3,38.36,38.27,38.34,3115620.0,38.3,38.36,38.27,38.34,3115620.0
2016-09-15 11:30:00,38.34,38.38,38.28,38.35,2834020.0,38.34,38.38,38.28,38.35,2834020.0
2016-09-15 12:00:00,38.35,38.44,38.3,38.38,3437560.0,38.35,38.44,38.3,38.38,3437560.0
2016-09-15 12:30:00,38.4,38.44,38.35,38.39,2970000.0,38.4,38.44,38.35,38.39,2970000.0
2016-09-15 13:00:00,38.39,38.45,38.36,38.37,2661600.0,38.39,38.45,38.36,38.37,2661600.0
2016-09-15 13:30:00,38.37,38.47,38.33,38.46,2265260.0,38.37,38.47,38.33,38.46,2265260.0
2016-09-15 14:00:00,38.46,38.53,38.43,38.48,2130980.0,38.46,38.53,38.43,38.48,2130980.0
2016-09-15 14:30:00,38.49,38.54,38.48,38.51,2067800.0,38.49,38.54,38.48,38.51,2067800.0
2016-09-15 15:00:00,38.52,38.54,38.41,38.45,2367240.0,38.52,38.54,38.41,38.45,2367240.0
2016-09-15 15:30:00,38.45,38.52,38.44,38.48,4553800.0,38.45,38.52,38.44,38.48,4553800.0
2016-09-16 09:30:00,38.66,38.95,38.58,38.92,24616400.0,38.66,38.95,38.58,38.92,24616400.0
2016-09-16 10:00:00,38.92,38.92,38.73,38.8,5235620.0,38.92,38.92,38.73,38.8,5235620.0
2016-09-16 10:30:00,38.81,38.97,38.81,38.83,3529380.0,38.81,38.97,38.81,38.83,3529380.0
2016-09-16 11:00:00,38.84,38.99,38.81,38.92,4168860.0,38.84,38.99,38.81,38.92,4168860.0
2016-09-16 11:30:00,38.91,38.97,38.89,38.91,2035280.0,38.91,38.97,38.89,38.91,2035280.0
2016-09-16 12:00:00,38.9,39.01,38.88,38.99,2298360.0,38.9,39.01,38.88,38.99,2298360.0
2016-09-16 12:30:00,38.99,39.02,38.96,39.02,2215300.0,38.99,39.02,38.96,39.02,2215300.0
2016-09-16 13:00:00,39.02,39.02,38.91,38.94,2059400.0,39.02,39.02,38.91,38.94,2059400.0
2016-09-16 13:30:00,38.94,38.95,38.86,38.89,1528220.0,38.94,38.95,38.86,38.89,1528220.0
2016-09-16 14:00:00,38.88,38.97,38.85,38.91,1719640.0,38.88,38.97,38.85,38.91,1719640.0
2016-09-16 14:30:00,38.91,38.96,38.86,38.86,1732780.0,38.91,38.96,38.86,38.86,1732780.0
2016-09-16 15:00:00,38.86,38.9,38.83,38.86,2520720.0,38.86,38.9,38.83,38.86,2520720.0
2016-09-16 15:30:00,38.86,38.94,38.85,38.93,9240380.0,38.86,38.94,38.85,38.93,9240380.0
2016-09-19 09:30:00,39.0,39.1,38.73,38.94,9457460.0,39.0,39.1,38.73,38.94,9457460.0
2016-09-19 10:00:00,38.94,38.94,38.76,38.76,3384780.0,38.94,38.94,38.76,38.76,3384780.0
2016-09-19 10:30:00,38.77,38.79,38.64,38.72,3358700.0,38.77,38.79,38.64,38.72,3358700.0
2016-09-19 11:00:00,38.74,38.8,38.68,38.78,1324680.0,38.74,38.8,38.68,38.78,1324680.0
2016-09-19 11:30:00,38.8,38.85,38.75,38.84,1062940.0,38.8,38.85,38.75,38.84,1062940.0
2016-09-19 12:00:00,38.83,38.84,38.66,38.76,1779840.0,38.83,38.84,38.66,38.76,1779840.0
2016-09-19 12:30:00,38.75,38.77,38.71,38.73,969240.0,38.75,38.77,38.71,38.73,969240.0
2016-09-19 13:00:00,38.72,38.76,38.7,38.72,427920.0,38.72,38.76,38.7,38.72,427920.0
2016-09-19 13:30:00,38.71,38.71,38.55,38.66,2487160.0,38.71,38.71,38.55,38.66,2487160.0
2016-09-19 14:00:00,38.64,38.74,38.64,38.72,1122760.0,38.64,38.74,38.64,38.72,1122760.0
2016-09-19 14:30:00,38.72,38.83,38.69,38.82,1253420.0,38.72,38.83,38.69,38.82,1253420.0
2016-09-19 15:00:00,38.82,38.82,38.71,38.71,1354100.0,38.82,38.82,38.71,38.71,1354100.0
2016-09-19 15:30:00,38.71,38.76,38.66,38.76,2880520.0,38.71,38.76,38.66,38.76,2880520.0
2016-09-20 09:30:00,38.93,39.03,38.8,38.95,6333700.0,38.93,39.03,38.8,38.95,6333700.0
2016-09-20 10:00:00,38.95,39.01,38.86,38.92,2270640.0,38.95,39.01,38.86,38.92,2270640.0
2016-09-20 10:30:00,38.92,38.94,38.82,38.88,1970260.0,38.92,38.94,38.82,38.88,1970260.0
2016-09-20 11:00:00,38.87,38.95,38.85,38.87,1356180.0,38.87,38.95,38.85,38.87,1356180.0
2016-09-20 11:30:00,38.88,38.92,38.84,38.86,913300.0,38.88,38.92,38.84,38.86,913300.0
2016-09-20 12:00:00,38.87,38.93,38.85,38.92,687080.0,38.87,38.93,38.85,38.92,687080.0
2016-09-20 12:30:00,38.92,38.95,38.86,38.87,1220860.0,38.92,38.95,38.86,38.87,1220860.0
2016-09-20 13:00:00,38.88,38.94,38.85,38.91,933440.0,38.88,38.94,38.85,38.91,933440.0
2016-09-20 13:30:00,38.91,38.97,38.91,38.96,1608520.0,38.91,38.97,38.91,38.96,1608520.0
2016-09-20 14:00:00,38.95,39.0,38.94,38.98,1197920.0,38.95,39.0,38.94,38.98,1197920.0
2016-09-20 14:30:00,38.98,39.02,38.96,39.01,1447140.0,38.98,39.02,38.96,39.01,1447140.0
2016-09-20 15:00:00,39.01,39.05,38.97,39.03,2263200.0,39.01,39.05,38.97,39.03,2263200.0
2016-09-20 15:30:00,39.03,39.07,39.02,39.02,3962480.0,39.03,39.07,39.02,39.02,3962480.0
2016-09-21 09:30:00,39.13,39.16,39.01,39.08,3679240.0,39.13,39.16,39.01,39.08,3679240.0
2016-09-21 10:00:00,39.08,39.1,39.03,39.08,1559960.0,39.08,39.1,39.03,39.08,1559960.0
2016-09-21 10:30:00,39.08,39.16,39.07,39.15,1572580.0,39.08,39.16,39.07,39.15,1572580.0
2016-09-21 11:00:00,39.14,39.16,39.09,39.12,848320.0,39.14,39.16,39.09,39.12,848320.0
2016-09-21 11:30:00,39.12,39.15,39.06,39.11,1112520.0,39.12,39.15,39.06,39.11,1112520.0
2016-09-21 12:00:00,39.1,39.11,38.95,39.03,1475100.0,39.1,39.11,38.95,39.03,1475100.0
2016-09-21 12:30:00,39.03,39.11,39.0,39.11,719120.0,39.03,39.11,39.0,39.11,719120.0
2016-09-21 13:00:00,39.1,39.11,39.06,39.08,771840.0,39.1,39.11,39.06,39.08,771840.0
2016-09-21 13:30:00,39.08,39.17,39.07,39.16,1440360.0,39.08,39.17,39.07,39.16,1440360.0
2016-09-21 14:00:00,39.14,39.3,39.08,39.14,5354740.0,39.14,39.3,39.08,39.14,5354740.0
2016-09-21 14:30:00,39.13,39.39,39.13,39.38,3054540.0,39.13,39.39,39.13,39.38,3054540.0
2016-09-21 15:00:00,39.38,39.47,39.34,39.42,3860340.0,39.38,39.47,39.34,39.42,3860340.0
2016-09-21 15:30:00,39.42,39.53,39.42,39.49,7330700.0,39.42,39.53,39.42,39.49,7330700.0
2016-09-22 09:30:00,39.75,39.99,39.71,39.99,12370900.0,39.75,39.99,39.71,39.99,12370900.0
2016-09-22 10:00:00,39.98,40.15,39.96,40.13,7981680.0,39.98,40.15,39.96,40.13,7981680.0
2016-09-22 10:30:00,40.13,40.21,40.06,40.12,5531820.0,40.13,40.21,40.06,40.12,5531820.0
2016-09-22 11:00:00,40.12,40.27,40.1,40.21,5377020.0,40.12,40.27,40.1,40.21,5377020.0
2016-09-22 11:30:00,40.2,40.25,40.15,40.22,3037000.0,40.2,40.25,40.15,40.22,3037000.0
2016-09-22 12:00:00,40.23,40.27,40.21,40.24,2652500.0,40.23,40.27,40.21,40.24,2652500.0
2016-09-22 12:30:00,40.24,40.28,40.2,40.25,2381440.0,40.24,40.28,40.2,40.25,2381440.0
2016-09-22 13:00:00,40.25,40.29,40.2,40.21,2438900.0,40.25,40.29,40.2,40.21,2438900.0
2016-09-22 13:30:00,40.21,40.24,40.13,40.18,2209820.0,40.21,40.24,40.13,40.18,2209820.0
2016-09-22 14:00:00,40.18,40.19,40.03,40.06,3448620.0,40.18,40.19,40.03,40.06,3448620.0
2016-09-22 14:30:00,40.06,40.15,40.05,40.14,2081460.0,40.06,40.15,40.05,40.14,2081460.0
2016-09-22 15:00:00,40.14,40.19,40.12,40.17,2542840.0,40.14,40.19,40.12,40.17,2542840.0
2016-09-22 15:30:00,40.17,40.26,40.17,40.23,5947620.0,40.17,40.26,40.17,40.23,5947620.0
2016-09-23 09:30:00,40.16,40.39,40.15,40.27,8638820.0,40.16,40.39,40.15,40.27,8638820.0
2016-09-23 10:00:00,40.26,40.26,40.11,40.18,3502040.0,40.26,40.26,40.11,40.18,3502040.0
2016-09-23 10:30:00,40.18,40.23,40.13,40.17,2043200.0,40.18,40.23,40.13,40.17,2043200.0
2016-09-23 11:00:00,40.18,40.22,40.17,40.21,1767480.0,40.18,40.22,40.17,40.21,1767480.0
2016-09-23 11:30:00,40.21,40.31,40.2,40.28,1977880.0,40.21,40.31,40.2,40.28,1977880.0
2016-09-23 12:00:00,40.26,40.31,40.23,40.3,1334820.0,40.26,40.31,40.23,40.3,1334820.0
2016-09-23 12:30:00,40.29,40.32,40.24,40.28,1083800.0,40.29,40.32,40.24,40.28,1083800.0
2016-09-23 13:00:00,40.28,40.29,40.18,40.27,1399280.0,40.28,40.29,40.18,40.27,1399280.0
2016-09-23 13:30:00,40.27,40.28,40.18,40.19,1527460.0,40.27,40.28,40.18,40.19,1527460.0
2016-09-23 14:00:00,40.2,40.28,40.19,40.28,1079840.0,40.2,40.28,40.19,40.28,1079840.0
2016-09-23 14:30:00,40.27,40.28,40.23,40.25,1173760.0,40.27,40.28,40.23,40.25,1173760.0
2016-09-23 15:00:00,40.25,40.27,40.21,40.27,1308680.0,40.25,40.27,40.21,40.27,1308680.0
2016-09-23 15:30:00,40.27,40.32,40.26,40.29,5710900.0,40.27,40.32,40.26,40.29,5710900.0
2016-09-26 09:30:00,40.09,40.12,39.9,40.0,7867000.0,40.09,40.12,39.9,40.0,7867000.0
2016-09-26 10:00:00,40.01,40.2,39.99,40.14,3154380.0,40.01,40.2,39.99,40.14,3154380.0
2016-09-26 10:30:00,40.16,40.3,40.13,40.13,3663640.0,40.16,40.3,40.13,40.13,3663640.0
2016-09-26 11:00:00,40.13,40.15,40.07,40.11,1985660.0,40.13,40.15,40.07,40.11,1985660.0
2016-09-26 11:30:00,40.11,40.12,40.03,40.05,1721280.0,40.11,40.12,40.03,40.05,1721280.0
2016-09-26 12:00:00,40.05,40.07,40.0,40.02,1268320.0,40.05,40.07,40.0,40.02,1268320.0
2016-09-26 12:30:00,40.02,40.06,39.98,40.02,1789900.0,40.02,40.06,39.98,40.02,1789900.0
2016-09-26 13:00:00,40.03,40.04,39.92,39.95,1917180.0,40.03,40.04,39.92,39.95,1917180.0
2016-09-26 13:30:00,39.96,39.96,39.88,39.91,2214980.0,39.96,39.96,39.88,39.91,2214980.0
2016-09-26 14:00:00,39.9,39.93,39.86,39.9,1795100.0,39.9,39.93,39.86,39.9,1795100.0
2016-09-26 14:30:00,39.9,39.96,39.86,39.92,1783200.0,39.9,39.96,39.86,39.92,1783200.0
2016-09-26 15:00:00,39.92,40.0,39.91,39.97,2530920.0,39.92,40.0,39.91,39.97,2530920.0
2016-09-26 15:30:00,39.97,40.04,39.95,39.96,5095040.0,39.97,40.04,39.95,39.96,5095040.0
2016-09-27 09:30:00,40.09,40.42,40.06,40.41,8898920.0,40.09,40.42,40.06,40.41,8898920.0
2016-09-27 10:00:00,40.4,40.57,40.4,40.46,8130340.0,40.4,40.57,40.4,40.46,8130340.0
2016-09-27 10:30:00,40.46,40.52,40.41,40.48,3523100.0,40.46,40.52,40.41,40.48,3523100.0
2016-09-27 11:00:00,40.48,40.62,40.46,40.6,3849480.0,40.48,40.62,40.46,40.6,3849480.0
2016-09-27 11:30:00,40.61,40.63,40.56,40.58,2493760.0,40.61,40.63,40.56,40.58,2493760.0
2016-09-27 12:00:00,40.58,40.79,40.57,40.7,3326600.0,40.58,40.79,40.57,40.7,3326600.0
2016-09-27 12:30:00,40.7,40.77,40.67,40.72,2189020.0,40.7,40.77,40.67,40.72,2189020.0
2016-09-27 13:00:00,40.71,40.77,40.69,40.76,1713080.0,40.71,40.77,40.69,40.76,1713080.0
2016-09-27 13:30:00,40.77,40.83,40.75,40.79,2355340.0,40.77,40.83,40.75,40.79,2355340.0
2016-09-27 14:00:00,40.78,40.79,40.72,40.75,2202040.0,40.78,40.79,40.72,40.75,2202040.0
2016-09-27 14:30:00,40.75,40.81,40.7,40.72,2546620.0,40.75,40.81,40.7,40.72,2546620.0
2016-09-27 15:00:00,40.71,40.77,40.68,40.71,2327400.0,40.71,40.77,40.68,40.71,2327400.0
2016-09-27 15:30:00,40.71,40.83,40.66,40.81,7756220.0,40.71,40.83,40.66,40.81,7756220.0
2016-09-28 09:30:00,40.89,41.24,40.85,41.08,15747780.0,40.89,41.24,40.85,41.08,15747780.0
2016-09-28 10:00:00,41.09,41.24,40.99,41.23,7413720.0,41.09,41.24,40.99,41.23,7413720.0
2016-09-28 10:30:00,41.23,41.26,41.03,41.07,5099360.0,41.23,41.26,41.03,41.07,5099360.0
2016-09-28 11:00:00,41.07,41.14,41.05,41.06,2249720.0,41.07,41.14,41.05,41.06,2249720.0
2016-09-28 11:30:00,41.06,41.23,41.05,41.22,3258520.0,41.06,41.23,41.05,41.22,3258520.0
2016-09-28 12:00:00,41.21,41.28,41.16,41.28,2973180.0,41.21,41.28,41.16,41.28,2973180.0
2016-09-28 12:30:00,41.27,41.45,41.24,41.42,5460160.0,41.27,41.45,41.24,41.42,5460160.0
2016-09-28 13:00:00,41.42,41.42,41.32,41.41,2942400.0,41.42,41.42,41.32,41.41,2942400.0
2016-09-28 13:30:00,41.4,41.44,41.35,41.4,2534080.0,41.4,41.44,41.35,41.4,2534080.0
2016-09-28 14:00:00,41.4,41.42,41.32,41.35,2159200.0,41.4,41.42,41.32,41.35,2159200.0
2016-09-28 14:30:00,41.36,41.49,41.34,41.46,3677960.0,41.36,41.49,41.34,41.46,3677960.0
2016-09-28 15:00:00,41.45,41.51,41.36,41.4,4190840.0,41.45,41.51,41.36,41.4,4190840.0
2016-09-28 15:30:00,41.4,41.47,41.35,41.44,6271960.0,41.4,41.47,41.35,41.44,6271960.0
2016-09-29 09:30:00,41.54,41.84,41.41,41.79,17274740.0,41.54,41.84,41.41,41.79,17274740.0
2016-09-29 10:00:00,41.78,41.88,41.68,41.71,7055420.0,41.78,41.88,41.68,41.71,7055420.0
2016-09-29 10:30:00,41.71,41.73,41.56,41.6,5603780.0,41.71,41.73,41.56,41.6,5603780.0
2016-09-29 11:00:00,41.59,41.65,41.4,41.46,5982580.0,41.59,41.65,41.4,41.46,5982580.0
2016-09-29 11:30:00,41.47,41.58,41.42,41.55,3422500.0,41.47,41.58,41.42,41.55,3422500.0
2016-09-29 12:00:00,41.54,41.67,41.54,41.6,3192820.0,41.54,41.67,41.54,41.6,3192820.0
2016-09-29 12:30:00,41.6,41.62,41.3,41.38,5780760.0,41.6,41.62,41.3,41.38,5780760.0
2016-09-29 13:00:00,41.36,41.5,41.29,41.42,5264900.0,41.36,41.5,41.29,41.42,5264900.0
2016-09-29 13:30:00,41.44,41.45,41.23,41.29,4119820.0,41.44,41.45,41.23,41.29,4119820.0
2016-09-29 14:00:00,41.3,41.57,41.26,41.56,4194840.0,41.3,41.57,41.26,41.56,4194840.0
2016-09-29 14:30:00,41.55,41.59,41.43,41.45,3853020.0,41.55,41.59,41.43,41.45,3853020.0
2016-09-29 15:00:00,41.46,41.54,41.41,41.47,2866580.0,41.46,41.54,41.41,41.47,2866580.0
2016-09-29 15:30:00,41.47,41.52,41.45,41.45,5616240.0,41.47,41.52,41.45,41.45,5616240.0
2016-09-30 09:30:00,41.63,41.76,41.62,41.73,10031120.0,41.63,41.76,41.62,41.73,10031120.0
2016-09-30 10:00:00,41.74,41.85,41.71,41.77,7203280.0,41.74,41.85,41.71,41.77,7203280.0
2016-09-30 10:30:00,41.77,41.89,41.71,41.88,5051860.0,41.77,41.89,41.71,41.88,5051860.0
2016-09-30 11:00:00,41.88,41.9,41.84,41.87,3391060.0,41.88,41.9,41.84,41.87,3391060.0
2016-09-30 11:30:00,41.88,41.99,41.88,41.9,4476400.0,41.88,41.99,41.88,41.9,4476400.0
2016-09-30 12:00:00,41.9,41.99,41.89,41.98,2235480.0,41.9,41.99,41.89,41.98,2235480.0
2016-09-30 12:30:00,41.98,41.99,41.91,41.92,2019540.0,41.98,41.99,41.91,41.92,2019540.0
2016-09-30 13:00:00,41.91,41.92,41.86,41.86,2154380.0,41.91,41.92,41.86,41.86,2154380.0
2016-09-30 13:30:00,41.87,41.9,41.83,41.87,2918080.0,41.87,41.9,41.83,41.87,2918080.0
2016-09-30 14:00:00,41.87,42.0,41.87,41.96,2922100.0,41.87,42.0,41.87,41.96,2922100.0
2016-09-30 14:30:00,41.97,41.99,41.93,41.97,2441420.0,41.97,41.99,41.93,41.97,2441420.0
2016-09-30 15:00:00,41.97,41.99,41.89,41.89,3085140.0,41.97,41.99,41.89,41.89,3085140.0
2016-09-30 15:30:00,41.89,41.96,41.86,41.86,8972100.0,41.89,41.96,41.86,41.86,8972100.0
2016-10-03 09:30:00,41.76,41.8,41.56,41.59,9565160.0,41.76,41.8,41.56,41.59,9565160.0
2016-10-03 10:00:00,41.6,41.86,41.59,41.83,4756280.0,41.6,41.86,41.59,41.83,4756280.0
2016-10-03 10:30:00,41.83,41.99,41.82,41.91,4446180.0,41.83,41.99,41.82,41.91,4446180.0
2016-10-03 11:00:00,41.92,41.92,41.77,41.79,2496120.0,41.92,41.92,41.77,41.79,2496120.0
2016-10-03 11:30:00,41.8,41.83,41.63,41.74,2572960.0,41.8,41.83,41.63,41.74,2572960.0
2016-10-03 12:00:00,41.73,41.79,41.69,41.7,1574040.0,41.73,41.79,41.69,41.7,1574040.0
2016-10-03 12:30:00,41.71,41.72,41.66,41.69,1807840.0,41.71,41.72,41.66,41.69,1807840.0
2016-10-03 13:00:00,41.7,41.71,41.62,41.69,1537060.0,41.7,41.71,41.62,41.69,1537060.0
2016-10-03 13:30:00,41.69,41.7,41.65,41.69,1517800.0,41.69,41.7,41.65,41.69,1517800.0
2016-10-03 14:00:00,41.69,41.82,41.68,41.79,2042380.0,41.69,41.82,41.68,41.79,2042380.0
2016-10-03 14:30:00,41.79,41.8,41.73,41.76,1217740.0,41.79,41.8,41.73,41.76,1217740.0
2016-10-03 15:00:00,41.77,41.8,41.73,41.77,1430980.0,41.77,41.8,41.73,41.77,1430980.0
2016-10-03 15:30:00,41.78,41.86,41.77,41.85,4569100.0,41.78,41.86,41.77,41.85,4569100.0
2016-10-04 09:30:00,42.04,42.12,41.83,41.93,6397100.0,42.04,42.12,41.83,41.93,6397100.0
2016-10-04 10:00:00,41.93,41.94,41.81,41.85,2984520.0,41.93,41.94,41.81,41.85,2984520.0
2016-10-04 10:30:00,41.85,41.88,41.7,41.71,4821180.0,41.85,41.88,41.7,41.71,4821180.0
2016-10-04 11:00:00,41.72,41.72,41.58,41.71,4309940.0,41.72,41.72,41.58,41.71,4309940.0
2016-10-04 11:30:00,41.72,41.78,41.63,41.67,2201340.0,41.72,41.78,41.63,41.67,2201340.0
2016-10-04 12:00:00,41.67,41.78,41.65,41.77,2085600.0,41.67,41.78,41.65,41.77,2085600.0
2016-10-04 12:30:00,41.77,41.82,41.68,41.72,2361260.0,41.77,41.82,41.68,41.72,2361260.0
2016-10-04 13:00:00,41.73,41.73,41.56,41.6,2461880.0,41.73,41.73,41.56,41.6,2461880.0
2016-10-04 13:30:00,41.59,41.68,41.59,41.62,1883620.0,41.59,41.68,41.59,41.62,1883620.0
2016-10-04 14:00:00,41.62,41.65,41.57,41.59,2314560.0,41.62,41.65,41.57,41.59,2314560.0
2016-10-04 14:30:00,41.58,41.65,41.51,41.53,2081780.0,41.58,41.65,41.51,41.53,2081780.0
2016-10-04 15:00:00,41.53,41.69,41.53,41.69,3113780.0,41.53,41.69,41.53,41.69,3113780.0
2016-10-04 15:30:00,41.69,41.76,41.65,41.71,5337720.0,41.69,41.76,41.65,41.71,5337720.0
2016-10-05 09:30:00,41.9,41.99,41.81,41.98,8612100.0,41.9,41.99,41.81,41.98,8612100.0
2016-10-05 10:00:00,41.99,41.99,41.88,41.95,3075940.0,41.99,41.99,41.88,41.95,3075940.0
2016-10-05 10:30:00,41.96,42.04,41.87,41.93,3841520.0,41.96,42.04,41.87,41.93,3841520.0
2016-10-05 11:00:00,41.93,42.06,41.91,42.0,3642640.0,41.93,42.06,41.91,42.0,3642640.0
2016-10-05 11:30:00,42.0,42.04,41.96,42.04,2702040.0,42.0,42.04,41.96,42.04,2702040.0
2016-10-05 12:00:00,42.04,42.2,42.03,42.13,5164480.0,42.04,42.2,42.03,42.13,5164480.0
2016-10-05 12:30:00,42.13,42.19,42.1,42.15,2598160.0,42.13,42.19,42.1,42.15,2598160.0
2016-10-05 13:00:00,42.15,42.21,42.13,42.13,2357160.0,42.15,42.21,42.13,42.13,2357160.0
2016-10-05 13:30:00,42.14,42.24,42.13,42.23,2409220.0,42.14,42.24,42.13,42.23,2409220.0
2016-10-05 14:00:00,42.23,42.23,42.18,42.18,2113180.0,42.23,42.23,42.18,42.18,2113180.0
2016-10-05 14:30:00,42.19,42.25,42.18,42.24,2445480.0,42.19,42.25,42.18,42.24,2445480.0
2016-10-05 15:00:00,42.24,42.28,42.23,42.24,3656060.0,42.24,42.28,42.23,42.24,3656060.0
2016-10-05 15:30:00,42.24,42.28,42.21,42.22,6386880.0,42.24,42.28,42.21,42.22,6386880.0
2016-10-06 09:30:00,42.18,42.3,42.03,42.29,8779720.0,42.18,42.3,42.03,42.29,8779720.0
2016-10-06 10:00:00,42.28,42.36,42.18,42.22,5891400.0,42.28,42.36,42.18,42.22,5891400.0
2016-10-06 10:30:00,42.23,42.27,42.13,42.22,2198380.0,42.23,42.27,42.13,42.22,2198380.0
2016-10-06 11:00:00,42.22,42.22,42.06,42.16,3063760.0,42.22,42.22,42.06,42.16,3063760.0
2016-10-06 11:30:00,42.17,42.31,42.14,42.27,3313660.0,42.17,42.31,42.14,42.27,3313660.0
2016-10-06 12:00:00,42.27,42.32,42.22,42.27,1290400.0,42.27,42.32,42.22,42.27,1290400.0
2016-10-06 12:30:00,42.27,42.29,42.18,42.24,1385820.0,42.27,42.29,42.18,42.24,1385820.0
2016-10-06 13:00:00,42.24,42.24,42.19,42.2,1431520.0,42.24,42.24,42.19,42.2,1431520.0
2016-10-06 13:30:00,42.2,42.22,42.18,42.19,1312620.0,42.2,42.22,42.18,42.19,1312620.0
2016-10-06 14:00:00,42.18,42.21,42.14,42.14,1162300.0,42.18,42.21,42.14,42.14,1162300.0
2016-10-06 14:30:00,42.13,42.18,42.13,42.13,1280120.0,42.13,42.18,42.13,42.13,1280120.0
2016-10-06 15:00:00,42.13,42.16,42.09,42.1,2106860.0,42.13,42.16,42.09,42.1,2106860.0
2016-10-06 15:30:00,42.09,42.17,42.08,42.09,5476040.0,42.09,42.17,42.08,42.09,5476040.0
2016-10-07 09:30:00,42.29,42.3,42.0,42.02,7218580.0,42.29,42.3,42.0,42.02,7218580.0
2016-10-07 10:00:00,42.01,42.15,41.97,42.06,3142980.0,42.01,42.15,41.97,42.06,3142980.0
2016-10-07 10:30:00,42.05,42.13,42.02,42.09,1296720.0,42.05,42.13,42.02,42.09,1296720.0
2016-10-07 11:00:00,42.09,42.16,42.07,42.1,1334800.0,42.09,42.16,42.07,42.1,1334800.0
2016-10-07 11:30:00,42.1,42.13,41.87,41.96,3831640.0,42.1,42.13,41.87,41.96,3831640.0
2016-10-07 12:00:00,41.95,41.99,41.89,41.92,1317540.0,41.95,41.99,41.89,41.92,1317540.0
2016-10-07 12:30:00,41.91,42.0,41.9,41.99,1254960.0,41.91,42.0,41.9,41.99,1254960.0
2016-10-07 13:00:00,41.99,42.06,41.95,42.05,1441400.0,41.99,42.06,41.95,42.05,1441400.0
2016-10-07 13:30:00,42.05,42.11,42.02,42.05,1917260.0,42.05,42.11,42.02,42.05,1917260.0
2016-10-07 14:00:00,42.04,42.11,42.02,42.1,1720740.0,42.04,42.11,42.02,42.1,1720740.0
2016-10-07 14:30:00,42.09,42.13,42.07,42.09,1604280.0,42.09,42.13,42.07,42.09,1604280.0
2016-10-07 15:00:00,42.1,42.11,41.99,42.01,2151580.0,42.1,42.11,41.99,42.01,2151580.0
2016-10-07 15:30:00,42.01,42.02,41.93,41.97,7087740.0,42.01,42.02,41.93,41.97,7087740.0
2016-10-10 09:30:00,42.16,42.23,42.01,42.16,5895080.0,42.16,42.23,42.01,42.16,5895080.0
2016-10-10 10:00:00,42.16,42.24,42.13,42.21,3084940.0,42.16,42.24,42.13,42.21,3084940.0
2016-10-10 10:30:00,42.21,42.26,42.18,42.23,2267060.0,42.21,42.26,42.18,42.23,2267060.0
2016-10-10 11:00:00,42.23,42.24,42.18,42.21,1314960.0,42.23,42.24,42.18,42.21,1314960.0
2016-10-10 11:30:00,42.2,42.21,42.15,42.17,1324020.0,42.2,42.21,42.15,42.17,1324020.0
2016-10-10 12:00:00,42.17,42.2,42.13,42.18,1419320.0,42.17,42.2,42.13,42.18,1419320.0
2016-10-10 12:30:00,42.18,42.21,42.16,42.2,982360.0,42.18,42.21,42.16,42.2,982360.0
2016-10-10 13:00:00,42.2,42.2,42.11,42.12,1883620.0,42.2,42.2,42.11,42.12,1883620.0
2016-10-10 13:30:00,42.13,42.17,42.1,42.11,999320.0,42.13,42.17,42.1,42.11,999320.0
2016-10-10 14:00:00,42.12,42.15,42.11,42.14,1076220.0,42.12,42.15,42.11,42.14,1076220.0
2016-10-10 14:30:00,42.13,42.15,42.11,42.12,766580.0,42.13,42.15,42.11,42.12,766580.0
2016-10-10 15:00:00,42.12,42.13,42.07,42.09,1304040.0,42.12,42.13,42.07,42.09,1304040.0
2016-10-10 15:30:00,42.09,42.09,42.07,42.08,3491900.0,42.09,42.09,42.07,42.08,3491900.0
2016-10-11 09:30:00,42.04,42.06,41.72,41.87,8842960.0,42.04,42.06,41.72,41.87,8842960.0
2016-10-11 10:00:00,41.88,41.91,41.69,41.71,5343100.0,41.88,41.91,41.69,41.71,5343100.0
2016-10-11 10:30:00,41.7,41.75,41.62,41.63,4777040.0,41.7,41.75,41.62,41.63,4777040.0
2016-10-11 11:00:00,41.64,41.7,41.62,41.65,3029120.0,41.64,41.7,41.62,41.65,3029120.0
2016-10-11 11:30:00,41.65,41.77,41.63,41.68,3473960.0,41.65,41.77,41.63,41.68,3473960.0
2016-10-11 12:00:00,41.67,41.68,41.61,41.66,2282520.0,41.67,41.68,41.61,41.66,2282520.0
2016-10-11 12:30:00,41.66,41.71,41.63,41.68,1719620.0,41.66,41.71,41.63,41.68,1719620.0
2016-10-11 13:00:00,41.67,41.67,41.61,41.65,1871120.0,41.67,41.67,41.61,41.65,1871120.0
2016-10-11 13:30:00,41.65,41.65,41.47,41.55,3554920.0,41.65,41.65,41.47,41.55,3554920.0
2016-10-11 14:00:00,41.55,41.61,41.5,41.53,2277780.0,41.55,41.61,41.5,41.53,2277780.0
2016-10-11 14:30:00,41.52,41.55,41.47,41.48,3127080.0,41.52,41.55,41.47,41.48,3127080.0
2016-10-11 15:00:00,41.48,41.52,41.42,41.48,4656120.0,41.48,41.52,41.42,41.48,4656120.0
2016-10-11 15:30:00,41.48,41.56,41.47,41.54,6006800.0,41.48,41.56,41.47,41.54,6006800.0
2016-10-12 09:30:00,41.7,41.75,41.51,41.72,6505020.0,41.7,41.75,41.51,41.72,6505020.0
2016-10-12 10:00:00,41.74,41.76,41.6,41.74,4111040.0,41.74,41.76,41.6,41.74,4111040.0
2016-10-12 10:30:00,41.74,41.79,41.66,41.66,3124240.0,41.74,41.79,41.66,41.66,3124240.0
2016-10-12 11:00:00,41.66,41.8,41.65,41.78,1756720.0,41.66,41.8,41.65,41.78,1756720.0
2016-10-12 11:30:00,41.79,41.88,41.78,41.82,2582320.0,41.79,41.88,41.78,41.82,2582320.0
2016-10-12 12:00:00,41.82,41.86,41.79,41.85,1522140.0,41.82,41.86,41.79,41.85,1522140.0
2016-10-12 12:30:00,41.85,41.87,41.83,41.84,933780.0,41.85,41.87,41.83,41.84,933780.0
2016-10-12 13:00:00,41.84,41.86,41.77,41.79,1104040.0,41.84,41.86,41.77,41.79,1104040.0
2016-10-12 13:30:00,41.79,41.82,41.72,41.79,1218440.0,41.79,41.82,41.72,41.79,1218440.0
2016-10-12 14:00:00,41.77,41.86,41.74,41.79,1852500.0,41.77,41.86,41.74,41.79,1852500.0
2016-10-12 14:30:00,41.79,41.83,41.72,41.73,1256200.0,41.79,41.83,41.72,41.73,1256200.0
2016-10-12 15:00:00,41.73,41.76,41.68,41.69,2025180.0,41.73,41.76,41.68,41.69,2025180.0
2016-10-12 15:30:00,41.69,41.73,41.64,41.71,4083140.0,41.69,41.73,41.64,41.71,4083140.0
2016-10-13 09:30:00,41.45,41.48,41.06,41.13,11929780.0,41.45,41.48,41.06,41.13,11929780.0
2016-10-13 10:00:00,41.13,41.27,41.1,41.18,4815300.0,41.13,41.27,41.1,41.18,4815300.0
2016-10-13 10:30:00,41.19,41.3,41.15,41.18,3248080.0,41.19,41.3,41.15,41.18,3248080.0
2016-10-13 11:00:00,41.19,41.25,41.1,41.24,2551500.0,41.19,41.25,41.1,41.24,2551500.0
2016-10-13 11:30:00,41.24,41.35,41.23,41.34,2542820.0,41.24,41.35,41.23,41.34,2542820.0
2016-10-13 12:00:00,41.35,41.35,41.23,41.27,1937020.0,41.35,41.35,41.23,41.27,1937020.0
2016-10-13 12:30:00,41.27,41.43,41.27,41.42,1758860.0,41.27,41.43,41.27,41.42,1758860.0
2016-10-13 13:00:00,41.42,41.42,41.33,41.38,1458240.0,41.42,41.42,41.33,41.38,1458240.0
2016-10-13 13:30:00,41.39,41.42,41.33,41.41,1618380.0,41.39,41.42,41.33,41.41,1618380.0
2016-10-13 14:00:00,41.41,41.47,41.33,41.44,1964420.0,41.41,41.47,41.33,41.44,1964420.0
2016-10-13 14:30:00,41.43,41.52,41.41,41.5,1879440.0,41.43,41.52,41.41,41.5,1879440.0
2016-10-13 15:00:00,41.5,41.59,41.45,41.46,2996360.0,41.5,41.59,41.45,41.46,2996360.0
2016-10-13 15:30:00,41.46,41.51,41.41,41.47,3818080.0,41.46,41.51,41.41,41.47,3818080.0
2016-10-14 09:30:00,41.76,41.79,41.62,41.7,7590480.0,41.76,41.79,41.62,41.7,7590480.0
2016-10-14 10:00:00,41.69,41.72,41.6,41.6,2460960.0,41.69,41.72,41.6,41.6,2460960.0
2016-10-14 10:30:00,41.6,41.65,41.55,41.6,2612720.0,41.6,41.65,41.55,41.6,2612720.0
2016-10-14 11:00:00,41.6,41.63,41.46,41.46,2950820.0,41.6,41.63,41.46,41.46,2950820.0
2016-10-14 11:30:00,41.46,41.46,41.27,41.29,5167740.0,41.46,41.46,41.27,41.29,5167740.0
2016-10-14 12:00:00,41.29,41.32,41.18,41.28,4855360.0,41.29,41.32,41.18,41.28,4855360.0
2016-10-14 12:30:00,41.29,41.3,41.25,41.28,1843480.0,41.29,41.3,41.25,41.28,1843480.0
2016-10-14 13:00:00,41.27,41.3,41.23,41.27,1555060.0,41.27,41.3,41.23,41.27,1555060.0
2016-10-14 13:30:00,41.27,41.31,41.23,41.25,1252360.0,41.27,41.31,41.23,41.25,1252360.0
2016-10-14 14:00:00,41.25,41.26,41.15,41.24,1972080.0,41.25,41.26,41.15,41.24,1972080.0
2016-10-14 14:30:00,41.24,41.26,41.17,41.18,1355400.0,41.24,41.26,41.17,41.18,1355400.0
2016-10-14 15:00:00,41.18,41.23,41.17,41.21,1997840.0,41.18,41.23,41.17,41.21,1997840.0
2016-10-14 15:30:00,41.2,41.27,41.15,41.15,6768200.0,41.2,41.27,41.15,41.15,6768200.0
2016-10-17 09:30:00,41.08,41.1,40.61,40.64,13200000.0,41.08,41.1,40.61,40.64,13200000.0
2016-10-17 10:00:00,40.63,40.94,40.63,40.94,5678720.0,40.63,40.94,40.63,40.94,5678720.0
2016-10-17 10:30:00,40.95,41.01,40.78,40.81,4307680.0,40.95,41.01,40.78,40.81,4307680.0
2016-10-17 11:00:00,40.81,40.87,40.71,40.72,2954920.0,40.81,40.87,40.71,40.72,2954920.0
2016-10-17 11:30:00,40.73,40.8,40.71,40.71,1579040.0,40.73,40.8,40.71,40.71,1579040.0
2016-10-17 12:00:00,40.71,40.77,40.62,40.63,2290040.0,40.71,40.77,40.62,40.63,2290040.0
2016-10-17 12:30:00,40.63,40.77,40.63,40.75,1936660.0,40.63,40.77,40.63,40.75,1936660.0
2016-10-17 13:00:00,40.75,40.77,40.68,40.72,1517300.0,40.75,40.77,40.68,40.72,1517300.0
2016-10-17 13:30:00,40.71,40.72,40.62,40.62,1216180.0,40.71,40.72,40.62,40.62,1216180.0
2016-10-17 14:00:00,40.62,40.67,40.61,40.65,2742460.0,40.62,40.67,40.61,40.65,2742460.0
2016-10-17 14:30:00,40.64,40.73,40.63,40.72,1814180.0,40.64,40.73,40.63,40.72,1814180.0
2016-10-17 15:00:00,40.72,40.73,40.58,40.61,3152800.0,40.72,40.73,40.58,40.61,3152800.0
2016-10-17 15:30:00,40.6,40.67,40.59,40.65,5542580.0,40.6,40.67,40.59,40.65,5542580.0
2016-10-18 09:30:00,41.11,41.15,40.8,40.84,9010660.0,41.11,41.15,40.8,40.84,9010660.0
2016-10-18 10:00:00,40.83,40.95,40.77,40.82,4323380.0,40.83,40.95,40.77,40.82,4323380.0
2016-10-18 10:30:00,40.82,40.9,40.75,40.89,3105140.0,40.82,40.9,40.75,40.89,3105140.0
2016-10-18 11:00:00,40.9,40.98,40.89,40.92,2181840.0,40.9,40.98,40.89,40.92,2181840.0
2016-10-18 11:30:00,40.94,41.11,40.91,41.11,2706180.0,40.94,41.11,40.91,41.11,2706180.0
2016-10-18 12:00:00,41.11,41.12,41.02,41.09,2325600.0,41.11,41.12,41.02,41.09,2325600.0
2016-10-18 12:30:00,41.09,41.15,41.06,41.14,1532580.0,41.09,41.15,41.06,41.14,1532580.0
2016-10-18 13:00:00,41.14,41.16,41.1,41.13,1311460.0,41.14,41.16,41.1,41.13,1311460.0
2016-10-18 13:30:00,41.13,41.13,41.06,41.08,1073000.0,41.13,41.13,41.06,41.08,1073000.0
2016-10-18 14:00:00,41.07,41.12,41.07,41.11,738840.0,41.07,41.12,41.07,41.11,738840.0
2016-10-18 14:30:00,41.12,41.13,41.05,41.06,750280.0,41.12,41.13,41.05,41.06,750280.0
2016-10-18 15:00:00,41.07,41.07,40.95,40.96,2084600.0,41.07,41.07,40.95,40.96,2084600.0
2016-10-18 15:30:00,40.96,41.0,40.88,40.88,4263400.0,40.96,41.0,40.88,40.88,4263400.0
2016-10-19 09:30:00,41.02,41.03,40.81,40.91,5359940.0,41.02,41.03,40.81,40.91,5359940.0
2016-10-19 10:00:00,40.89,40.94,40.82,40.86,3948380.0,40.89,40.94,40.82,40.86,3948380.0
2016-10-19 10:30:00,40.86,40.87,40.76,40.8,4097120.0,40.86,40.87,40.76,40.8,4097120.0
2016-10-19 11:00:00,40.81,40.87,40.79,40.8,2207040.0,40.81,40.87,40.79,40.8,2207040.0
2016-10-19 11:30:00,40.81,40.86,40.81,40.82,1079360.0,40.81,40.86,40.81,40.82,1079360.0
2016-10-19 12:00:00,40.84,40.92,40.81,40.89,1284620.0,40.84,40.92,40.81,40.89,1284620.0
2016-10-19 12:30:00,40.88,40.94,40.88,40.92,804220.0,40.88,40.94,40.88,40.92,804220.0
2016-10-19 13:00:00,40.93,40.99,40.91,40.96,1657540.0,40.93,40.99,40.91,40.96,1657540.0
2016-10-19 13:30:00,40.96,40.97,40.91,40.95,1506040.0,40.96,40.97,40.91,40.95,1506040.0
2016-10-19 14:00:00,40.95,40.98,40.93,40.94,1047660.0,40.95,40.98,40.93,40.94,1047660.0
2016-10-19 14:30:00,40.93,40.94,40.83,40.84,1249560.0,40.93,40.94,40.83,40.84,1249560.0
2016-10-19 15:00:00,40.85,40.92,40.84,40.91,1553160.0,40.85,40.92,40.84,40.91,1553160.0
2016-10-19 15:30:00,40.91,40.95,40.86,40.88,2681420.0,40.91,40.95,40.86,40.88,2681420.0
2016-10-20 09:30:00,40.7,40.72,40.16,40.55,12577460.0,40.7,40.72,40.16,40.55,12577460.0
2016-10-20 10:00:00,40.54,40.62,40.48,40.52,2926580.0,40.54,40.62,40.48,40.52,2926580.0
2016-10-20 10:30:00,40.51,40.54,40.4,40.48,3702300.0,40.51,40.54,40.4,40.48,3702300.0
2016-10-20 11:00:00,40.48,40.54,40.43,40.52,2787840.0,40.48,40.54,40.43,40.52,2787840.0
2016-10-20 11:30:00,40.52,40.54,40.48,40.54,1535180.0,40.52,40.54,40.48,40.54,1535180.0
2016-10-20 12:00:00,40.55,40.68,40.51,40.67,2143380.0,40.55,40.68,40.51,40.67,2143380.0
2016-10-20 12:30:00,40.68,40.79,40.64,40.66,2985160.0,40.68,40.79,40.64,40.66,2985160.0
2016-10-20 13:00:00,40.66,40.69,40.61,40.64,1268780.0,40.66,40.69,40.61,40.64,1268780.0
2016-10-20 13:30:00,40.63,40.68,40.42,40.45,2921600.0,40.63,40.68,40.42,40.45,2921600.0
2016-10-20 14:00:00,40.46,40.58,40.44,40.57,2163720.0,40.46,40.58,40.44,40.57,2163720.0
2016-10-20 14:30:00,40.57,40.65,40.55,40.58,2723000.0,40.57,40.65,40.55,40.58,2723000.0
2016-10-20 15:00:00,40.58,40.62,40.53,40.6,2017100.0,40.58,40.62,40.53,40.6,2017100.0
2016-10-20 15:30:00,40.6,40.63,40.51,40.52,4473640.0,40.6,40.63,40.51,40.52,4473640.0
2016-10-21 09:30:00,40.47,40.77,40.45,40.63,9648060.0,40.47,40.77,40.45,40.63,9648060.0
2016-10-21 10:00:00,40.63,40.66,40.59,40.62,1815500.0,40.63,40.66,40.59,40.62,1815500.0
2016-10-21 10:30:00,40.63,40.74,40.6,40.71,2549000.0,40.63,40.74,40.6,40.71,2549000.0
2016-10-21 11:00:00,40.71,40.77,40.69,40.74,2017200.0,40.71,40.77,40.69,40.74,2017200.0
2016-10-21 11:30:00,40.74,40.83,40.7,40.8,1757920.0,40.74,40.83,40.7,40.8,1757920.0
2016-10-21 12:00:00,40.8,40.89,40.8,40.86,2562700.0,40.8,40.89,40.8,40.86,2562700.0
2016-10-21 12:30:00,40.87,40.91,40.82,40.9,2424220.0,40.87,40.91,40.82,40.9,2424220.0
2016-10-21 13:00:00,40.9,40.94,40.89,40.91,1609860.0,40.9,40.94,40.89,40.91,1609860.0
2016-10-21 13:30:00,40.91,40.93,40.85,40.89,1471600.0,40.91,40.93,40.85,40.89,1471600.0
2016-10-21 14:00:00,40.89,40.93,40.83,40.86,1606920.0,40.89,40.93,40.83,40.86,1606920.0
2016-10-21 14:30:00,40.85,40.89,40.84,40.88,1610380.0,40.85,40.89,40.84,40.88,1610380.0
2016-10-21 15:00:00,40.89,40.9,40.77,40.81,2317680.0,40.89,40.9,40.77,40.81,2317680.0
2016-10-21 15:30:00,40.82,40.97,40.81,40.95,6771360.0,40.82,40.97,40.81,40.95,6771360.0
2016-10-24 09:30:00,41.25,41.6,41.11,41.56,13454000.0,41.25,41.6,41.11,41.56,13454000.0
2016-10-24 10:00:00,41.58,41.66,41.48,41.53,5764000.0,41.58,41.66,41.48,41.53,5764000.0
2016-10-24 10:30:00,41.55,41.63,41.43,41.61,3356400.0,41.55,41.63,41.43,41.61,3356400.0
2016-10-24 11:00:00,41.61,41.69,41.59,41.63,3330000.0,41.61,41.69,41.59,41.63,3330000.0
2016-10-24 11:30:00,41.63,41.74,41.59,41.67,3018000.0,41.63,41.74,41.59,41.67,3018000.0
2016-10-24 12:00:00,41.67,41.67,41.57,41.57,2620000.0,41.67,41.67,41.57,41.57,2620000.0
2016-10-24 12:30:00,41.58,41.67,41.5,41.64,1984000.0,41.58,41.67,41.5,41.64,1984000.0
2016-10-24 13:00:00,41.64,41.73,41.63,41.67,2150000.0,41.64,41.73,41.63,41.67,2150000.0
2016-10-24 13:30:00,41.67,41.74,41.63,41.73,1874000.0,41.67,41.74,41.63,41.73,1874000.0
2016-10-24 14:00:00,41.73,41.78,41.71,41.73,2044000.0,41.73,41.78,41.71,41.73,2044000.0
2016-10-24 14:30:00,41.74,41.84,41.74,41.78,2462000.0,41.74,41.84,41.74,41.78,2462000.0
2016-10-24 15:00:00,41.78,41.8,41.71,41.73,3068000.0,41.78,41.8,41.71,41.73,3068000.0
2016-10-24 15:30:00,41.73,41.92,41.66,41.9,10078000.0,41.73,41.92,41.66,41.9,10078000.0
2016-10-25 09:30:00,41.96,41.97,41.69,41.84,8772000.0,41.96,41.97,41.69,41.84,8772000.0
2016-10-25 10:00:00,41.84,41.93,41.76,41.88,3560000.0,41.84,41.93,41.76,41.88,3560000.0
2016-10-25 10:30:00,41.88,42.05,41.85,42.02,5492000.0,41.88,42.05,41.85,42.02,5492000.0
2016-10-25 11:00:00,42.02,42.15,42.0,42.14,4838000.0,42.02,42.15,42.0,42.14,4838000.0
2016-10-25 11:30:00,42.14,42.15,41.98,41.99,3842000.0,42.14,42.15,41.98,41.99,3842000.0
2016-10-25 12:00:00,41.99,42.01,41.84,41.87,2190000.0,41.99,42.01,41.84,41.87,2190000.0
2016-10-25 12:30:00,41.87,41.89,41.74,41.76,2662000.0,41.87,41.89,41.74,41.76,2662000.0
2016-10-25 13:00:00,41.76,41.76,41.66,41.71,2552000.0,41.76,41.76,41.66,41.71,2552000.0
2016-10-25 13:30:00,41.72,41.84,41.69,41.81,2414000.0,41.72,41.84,41.69,41.81,2414000.0
2016-10-25 14:00:00,41.81,41.84,41.75,41.78,1604000.0,41.81,41.84,41.75,41.78,1604000.0
2016-10-25 14:30:00,41.77,41.78,41.7,41.72,1502000.0,41.77,41.78,41.7,41.72,1502000.0
2016-10-25 15:00:00,41.73,41.76,41.69,41.73,2216000.0,41.73,41.76,41.69,41.73,2216000.0
2016-10-25 15:30:00,41.75,41.76,41.68,41.76,4596640.0,41.75,41.76,41.68,41.76,4596640.0
2016-10-26 09:30:00,41.66,41.67,41.23,41.31,10971020.0,41.66,41.67,41.23,41.31,10971020.0
2016-10-26 10:00:00,41.31,41.37,41.22,41.24,4822680.0,41.31,41.37,41.22,41.24,4822680.0
2016-10-26 10:30:00,41.23,41.38,41.21,41.37,3587620.0,41.23,41.38,41.21,41.37,3587620.0
2016-10-26 11:00:00,41.37,41.5,41.37,41.43,3836020.0,41.37,41.5,41.37,41.43,3836020.0
2016-10-26 11:30:00,41.44,41.44,41.28,41.31,2809940.0,41.44,41.44,41.28,41.31,2809940.0
2016-10-26 12:00:00,41.31,41.32,41.23,41.24,3035240.0,41.31,41.32,41.23,41.24,3035240.0
2016-10-26 12:30:00,41.24,41.25,41.18,41.2,3623720.0,41.24,41.25,41.18,41.2,3623720.0
2016-10-26 13:00:00,41.2,41.23,41.0,41.13,4655080.0,41.2,41.23,41.0,41.13,4655080.0
2016-10-26 13:30:00,41.13,41.16,41.05,41.13,3101760.0,41.13,41.16,41.05,41.13,3101760.0
2016-10-26 14:00:00,41.13,41.16,41.08,41.14,2840340.0,41.13,41.16,41.08,41.14,2840340.0
2016-10-26 14:30:00,41.13,41.3,41.13,41.27,3957420.0,41.13,41.3,41.13,41.27,3957420.0
2016-10-26 15:00:00,41.27,41.27,41.22,41.23,3028800.0,41.27,41.27,41.22,41.23,3028800.0
2016-10-26 15:30:00,41.23,41.25,41.11,41.13,6297440.0,41.23,41.25,41.11,41.13,6297440.0
2016-10-27 09:30:00,41.56,41.59,41.11,41.21,12561820.0,41.56,41.59,41.11,41.21,12561820.0
2016-10-27 10:00:00,41.21,41.28,41.04,41.06,6848940.0,41.21,41.28,41.04,41.06,6848940.0
2016-10-27 10:30:00,41.07,41.14,40.98,40.98,5079780.0,41.07,41.14,40.98,40.98,5079780.0
2016-10-27 11:00:00,40.98,41.13,40.96,41.13,4641660.0,40.98,41.13,40.96,41.13,4641660.0
2016-10-27 11:30:00,41.12,41.26,41.09,41.21,4765000.0,41.12,41.26,41.09,41.21,4765000.0
2016-10-27 12:00:00,41.21,41.26,41.18,41.26,4065080.0,41.21,41.26,41.18,41.26,4065080.0
2016-10-27 12:30:00,41.26,41.26,41.1,41.15,3536820.0,41.26,41.26,41.1,41.15,3536820.0
2016-10-27 13:00:00,41.15,41.17,40.98,41.08,3907360.0,41.15,41.17,40.98,41.08,3907360.0
2016-10-27 13:30:00,41.08,41.09,41.01,41.04,2833380.0,41.08,41.09,41.01,41.04,2833380.0
2016-10-27 14:00:00,41.05,41.1,41.0,41.02,3555720.0,41.05,41.1,41.0,41.02,3555720.0
2016-10-27 14:30:00,41.02,41.04,40.98,40.99,3821040.0,41.02,41.04,40.98,40.99,3821040.0
2016-10-27 15:00:00,41.0,41.02,40.95,40.99,6992980.0,41.0,41.02,40.95,40.99,6992980.0
2016-10-27 15:30:00,40.99,41.15,40.77,40.94,17984980.0,40.99,41.15,40.77,40.94,17984980.0
2016-10-28 09:30:00,39.1,39.18,38.73,39.05,43267420.0,39.1,39.18,38.73,39.05,43267420.0
2016-10-28 10:00:00,39.05,39.22,38.9,39.18,15685000.0,39.05,39.22,38.9,39.18,15685000.0
2016-10-28 10:30:00,39.18,39.47,39.15,39.26,15880380.0,39.18,39.47,39.15,39.26,15880380.0
2016-10-28 11:00:00,39.26,39.28,39.05,39.09,9037380.0,39.26,39.28,39.05,39.09,9037380.0
2016-10-28 11:30:00,39.09,39.23,39.08,39.16,5640560.0,39.09,39.23,39.08,39.16,5640560.0
2016-10-28 12:00:00,39.16,39.34,39.04,39.3,7811200.0,39.16,39.34,39.04,39.3,7811200.0
2016-10-28 12:30:00,39.28,39.34,39.17,39.17,5341340.0,39.28,39.34,39.17,39.17,5341340.0
2016-10-28 13:00:00,39.18,39.19,38.96,38.98,7316080.0,39.18,39.19,38.96,38.98,7316080.0
2016-10-28 13:30:00,38.97,38.99,38.8,38.81,8402840.0,38.97,38.99,38.8,38.81,8402840.0
2016-10-28 14:00:00,38.82,38.98,38.78,38.94,6816400.0,38.82,38.98,38.78,38.94,6816400.0
2016-10-28 14:30:00,38.93,38.94,38.77,38.91,5351660.0,38.93,38.94,38.77,38.91,5351660.0
2016-10-28 15:00:00,38.92,38.95,38.83,38.9,4402420.0,38.92,38.95,38.83,38.9,4402420.0
2016-10-28 15:30:00,38.9,38.9,38.76,38.82,10891860.0,38.9,38.9,38.76,38.82,10891860.0
2016-10-31 09:30:00,39.05,39.28,39.01,39.15,13239880.0,39.05,39.28,39.01,39.15,13239880.0
2016-10-31 10:00:00,39.15,39.44,39.14,39.43,11321000.0,39.15,39.44,39.14,39.43,11321000.0
2016-10-31 10:30:00,39.42,39.46,39.3,39.39,7667080.0,39.42,39.46,39.3,39.39,7667080.0
2016-10-31 11:00:00,39.39,39.52,39.35,39.5,5114280.0,39.39,39.52,39.35,39.5,5114280.0
2016-10-31 11:30:00,39.51,39.64,39.51,39.61,6093140.0,39.51,39.64,39.51,39.61,6093140.0
2016-10-31 12:00:00,39.6,39.69,39.57,39.66,4247220.0,39.6,39.69,39.57,39.66,4247220.0
2016-10-31 12:30:00,39.65,39.69,39.48,39.5,3944240.0,39.65,39.69,39.48,39.5,3944240.0
2016-10-31 13:00:00,39.5,39.51,39.38,39.39,3807320.0,39.5,39.51,39.38,39.39,3807320.0
2016-10-31 13:30:00,39.38,39.45,39.33,39.33,3372660.0,39.38,39.45,39.33,39.33,3372660.0
2016-10-31 14:00:00,39.33,39.47,39.33,39.43,3304120.0,39.33,39.47,39.33,39.43,3304120.0
2016-10-31 14:30:00,39.42,39.48,39.41,39.41,2178340.0,39.42,39.48,39.41,39.41,2178340.0
2016-10-31 15:00:00,39.42,39.47,39.4,39.41,3431500.0,39.42,39.47,39.4,39.41,3431500.0
2016-10-31 15:30:00,39.41,39.53,39.36,39.5,8792400.0,39.41,39.53,39.36,39.5,8792400.0
2016-11-01 09:30:00,39.94,40.04,39.68,39.77,13708680.0,39.94,40.04,39.68,39.77,13708680.0
2016-11-01 10:00:00,39.76,39.77,39.5,39.63,8504720.0,39.76,39.77,39.5,39.63,8504720.0
2016-11-01 10:30:00,39.63,39.63,39.41,39.52,6843720.0,39.63,39.63,39.41,39.52,6843720.0
2016-11-01 11:00:00,39.53,39.6,39.45,39.52,3985640.0,39.53,39.6,39.45,39.52,3985640.0
2016-11-01 11:30:00,39.52,39.6,39.43,39.51,3405400.0,39.52,39.6,39.43,39.51,3405400.0
2016-11-01 12:00:00,39.5,39.51,39.31,39.34,4108160.0,39.5,39.51,39.31,39.34,4108160.0
2016-11-01 12:30:00,39.34,39.38,39.23,39.3,3529900.0,39.34,39.38,39.23,39.3,3529900.0
2016-11-01 13:00:00,39.29,39.35,39.22,39.3,3478560.0,39.29,39.35,39.22,39.3,3478560.0
2016-11-01 13:30:00,39.3,39.3,39.09,39.12,4217200.0,39.3,39.3,39.09,39.12,4217200.0
2016-11-01 14:00:00,39.12,39.14,38.84,39.1,9615160.0,39.12,39.14,38.84,39.1,9615160.0
2016-11-01 14:30:00,39.08,39.12,38.92,38.98,4725500.0,39.08,39.12,38.92,38.98,4725500.0
2016-11-01 15:00:00,38.98,39.12,38.93,39.1,3469340.0,38.98,39.12,38.93,39.1,3469340.0
2016-11-01 15:30:00,39.09,39.3,39.07,39.26,8830580.0,39.09,39.3,39.07,39.26,8830580.0
2016-11-02 09:30:00,39.2,39.24,38.93,39.05,7553020.0,39.2,39.24,38.93,39.05,7553020.0
2016-11-02 10:00:00,39.05,39.09,38.82,38.88,3911900.0,39.05,39.09,38.82,38.88,3911900.0
2016-11-02 10:30:00,38.87,38.91,38.76,38.78,4996580.0,38.87,38.91,38.76,38.78,4996580.0
2016-11-02 11:00:00,38.78,38.96,38.76,38.87,4287380.0,38.78,38.96,38.76,38.87,4287380.0
2016-11-02 11:30:00,38.87,38.91,38.73,38.8,2813540.0,38.87,38.91,38.73,38.8,2813540.0
2016-11-02 12:00:00,38.81,38.82,38.62,38.7,3112440.0,38.81,38.82,38.62,38.7,3112440.0
2016-11-02 12:30:00,38.71,38.75,38.65,38.7,2538680.0,38.71,38.75,38.65,38.7,2538680.0
2016-11-02 13:00:00,38.7,38.72,38.42,38.45,4937840.0,38.7,38.72,38.42,38.45,4937840.0
2016-11-02 13:30:00,38.46,38.52,38.33,38.38,5240580.0,38.46,38.52,38.33,38.38,5240580.0
2016-11-02 14:00:00,38.39,38.57,38.18,38.44,9797880.0,38.39,38.57,38.18,38.44,9797880.0
2016-11-02 14:30:00,38.44,38.49,38.24,38.27,5255840.0,38.44,38.49,38.24,38.27,5255840.0
2016-11-02 15:00:00,38.27,38.39,38.22,38.34,5255240.0,38.27,38.39,38.22,38.34,5255240.0
2016-11-02 15:30:00,38.34,38.37,38.22,38.28,9361600.0,38.34,38.37,38.22,38.28,9361600.0
2016-11-03 09:30:00,38.27,38.6,38.23,38.52,10864320.0,38.27,38.6,38.23,38.52,10864320.0
2016-11-03 10:00:00,38.52,38.73,38.49,38.57,7282560.0,38.52,38.73,38.49,38.57,7282560.0
2016-11-03 10:30:00,38.57,38.8,38.57,38.79,7300140.0,38.57,38.8,38.57,38.79,7300140.0
2016-11-03 11:00:00,38.79,38.85,38.68,38.76,4897700.0,38.79,38.85,38.68,38.76,4897700.0
2016-11-03 11:30:00,38.77,38.79,38.58,38.6,2288460.0,38.77,38.79,38.58,38.6,2288460.0
2016-11-03 12:00:00,38.59,38.6,38.39,38.42,2870560.0,38.59,38.6,38.39,38.42,2870560.0
2016-11-03 12:30:00,38.42,38.49,38.3,38.46,3199220.0,38.42,38.49,38.3,38.46,3199220.0
2016-11-03 13:00:00,38.45,38.49,38.37,38.48,1543720.0,38.45,38.49,38.37,38.48,1543720.0
2016-11-03 13:30:00,38.48,38.5,38.3,38.3,2065120.0,38.48,38.5,38.3,38.3,2065120.0
2016-11-03 14:00:00,38.3,38.42,38.25,38.31,2936700.0,38.3,38.42,38.25,38.31,2936700.0
2016-11-03 14:30:00,38.31,38.36,38.23,38.36,3112160.0,38.31,38.36,38.23,38.36,3112160.0
2016-11-03 15:00:00,38.36,38.39,38.26,38.3,2360420.0,38.36,38.39,38.26,38.3,2360420.0
2016-11-03 15:30:00,38.31,38.36,38.2,38.34,6763660.0,38.31,38.36,38.2,38.34,6763660.0
2016-11-04 09:30:00,38.14,38.3,37.66,37.73,17657620.0,38.14,38.3,37.66,37.73,17657620.0
2016-11-04 10:00:00,37.74,38.13,37.73,38.03,8924000.0,37.74,38.13,37.73,38.03,8924000.0
2016-11-04 10:30:00,38.04,38.17,38.03,38.07,5187940.0,38.04,38.17,38.03,38.07,5187940.0
2016-11-04 11:00:00,38.07,38.13,37.98,38.01,5366440.0,38.07,38.13,37.98,38.01,5366440.0
2016-11-04 11:30:00,38.01,38.02,37.93,37.95,2832000.0,38.01,38.02,37.93,37.95,2832000.0
2016-11-04 12:00:00,37.95,38.05,37.93,38.01,3106460.0,37.95,38.05,37.93,38.01,3106460.0
2016-11-04 12:30:00,38.02,38.06,37.99,38.03,2250160.0,38.02,38.06,37.99,38.03,2250160.0
2016-11-04 13:00:00,38.05,38.11,38.01,38.01,2413880.0,38.05,38.11,38.01,38.01,2413880.0
2016-11-04 13:30:00,38.03,38.05,37.92,37.93,2055560.0,38.03,38.05,37.92,37.93,2055560.0
2016-11-04 14:00:00,37.93,37.94,37.84,37.86,5310240.0,37.93,37.94,37.84,37.86,5310240.0
2016-11-04 14:30:00,37.86,37.87,37.73,37.75,5521500.0,37.86,37.87,37.73,37.75,5521500.0
2016-11-04 15:00:00,37.75,37.76,37.68,37.74,5797400.0,37.75,37.76,37.68,37.74,5797400.0
2016-11-04 15:30:00,37.73,37.78,37.68,37.76,9485320.0,37.73,37.78,37.68,37.76,9485320.0
2016-11-07 09:30:00,38.58,38.74,38.55,38.69,18008140.0,38.58,38.74,38.55,38.69,18008140.0
2016-11-07 10:00:00,38.69,38.92,38.68,38.83,9832000.0,38.69,38.92,38.68,38.83,9832000.0
2016-11-07 10:30:00,38.82,38.98,38.81,38.97,6042680.0,38.82,38.98,38.81,38.97,6042680.0
2016-11-07 11:00:00,38.98,39.15,38.98,39.1,8342180.0,38.98,39.15,38.98,39.1,8342180.0
2016-11-07 11:30:00,39.1,39.35,39.09,39.33,8109660.0,39.1,39.35,39.09,39.33,8109660.0
2016-11-07 12:00:00,39.33,39.39,39.17,39.2,5971040.0,39.33,39.39,39.17,39.2,5971040.0
2016-11-07 12:30:00,39.2,39.31,39.2,39.3,4551120.0,39.2,39.31,39.2,39.3,4551120.0
2016-11-07 13:00:00,39.3,39.35,39.26,39.32,3881280.0,39.3,39.35,39.26,39.32,3881280.0
2016-11-07 13:30:00,39.32,39.37,39.31,39.36,3551340.0,39.32,39.37,39.31,39.36,3551340.0
2016-11-07 14:00:00,39.35,39.36,39.24,39.24,2642180.0,39.35,39.36,39.24,39.24,2642180.0
2016-11-07 14:30:00,39.24,39.26,39.11,39.18,4377000.0,39.24,39.26,39.11,39.18,4377000.0
2016-11-07 15:00:00,39.18,39.26,39.17,39.19,5085720.0,39.18,39.26,39.17,39.19,5085720.0
2016-11-07 15:30:00,39.19,39.32,39.13,39.25,8387240.0,39.19,39.32,39.13,39.25,8387240.0
2016-11-08 09:30:00,39.25,39.34,39.01,39.08,8097960.0,39.25,39.34,39.01,39.08,8097960.0
2016-11-08 10:00:00,39.08,39.13,38.96,39.01,4042560.0,39.08,39.13,38.96,39.01,4042560.0
2016-11-08 10:30:00,39.01,39.11,39.0,39.08,2609420.0,39.01,39.11,39.0,39.08,2609420.0
2016-11-08 11:00:00,39.1,39.29,39.01,39.23,4971160.0,39.1,39.29,39.01,39.23,4971160.0
2016-11-08 11:30:00,39.23,39.44,39.23,39.43,3616140.0,39.23,39.44,39.23,39.43,3616140.0
2016-11-08 12:00:00,39.44,39.59,39.41,39.55,4092900.0,39.44,39.59,39.41,39.55,4092900.0
2016-11-08 12:30:00,39.54,39.56,39.47,39.51,3274820.0,39.54,39.56,39.47,39.51,3274820.0
2016-11-08 13:00:00,39.52,39.53,39.34,39.4,2816980.0,39.52,39.53,39.34,39.4,2816980.0
2016-11-08 13:30:00,39.4,39.44,39.33,39.35,1667540.0,39.4,39.44,39.33,39.35,1667540.0
2016-11-08 14:00:00,39.34,39.36,39.19,39.29,2961560.0,39.34,39.36,39.19,39.29,2961560.0
2016-11-08 14:30:00,39.29,39.35,39.2,39.34,2890860.0,39.29,39.35,39.2,39.34,2890860.0
2016-11-08 15:00:00,39.34,39.44,39.31,39.43,2848700.0,39.34,39.44,39.31,39.43,2848700.0
2016-11-08 15:30:00,39.42,39.5,39.33,39.39,5220900.0,39.42,39.5,39.33,39.39,5220900.0
2016-11-09 09:30:00,38.2,38.75,38.0,38.66,38267020.0,38.2,38.75,38.0,38.66,38267020.0
2016-11-09 10:00:00,38.67,38.67,38.12,38.2,13197280.0,38.67,38.67,38.12,38.2,13197280.0
2016-11-09 10:30:00,38.2,38.38,38.09,38.29,9359940.0,38.2,38.38,38.09,38.29,9359940.0
2016-11-09 11:00:00,38.27,38.45,38.25,38.42,7099480.0,38.27,38.45,38.25,38.42,7099480.0
2016-11-09 11:30:00,38.43,38.88,38.42,38.63,9377200.0,38.43,38.88,38.42,38.63,9377200.0
2016-11-09 12:00:00,38.65,38.71,38.47,38.49,4415060.0,38.65,38.71,38.47,38.49,4415060.0
2016-11-09 12:30:00,38.5,38.63,38.4,38.54,3620300.0,38.5,38.63,38.4,38.54,3620300.0
2016-11-09 13:00:00,38.54,38.64,38.28,38.39,4078360.0,38.54,38.64,38.28,38.39,4078360.0
2016-11-09 13:30:00,38.37,38.41,38.19,38.2,7023620.0,38.37,38.41,38.19,38.2,7023620.0
2016-11-09 14:00:00,38.21,38.42,38.16,38.39,5143060.0,38.21,38.42,38.16,38.39,5143060.0
2016-11-09 14:30:00,38.37,38.44,38.25,38.31,4003240.0,38.37,38.44,38.25,38.31,4003240.0
2016-11-09 15:00:00,38.32,38.51,38.31,38.48,4382140.0,38.32,38.51,38.31,38.48,4382140.0
2016-11-09 15:30:00,38.49,38.61,38.44,38.59,10232020.0,38.49,38.61,38.44,38.59,10232020.0
2016-11-10 09:30:00,38.94,38.94,37.9,37.91,19642060.0,38.94,38.94,37.9,37.91,19642060.0
2016-11-10 10:00:00,37.93,38.03,35.89,36.22,37043120.0,37.93,38.03,35.89,36.22,37043120.0
2016-11-10 10:30:00,36.2,37.05,35.95,36.49,33801340.0,36.2,37.05,35.95,36.49,33801340.0
2016-11-10 11:00:00,36.46,37.18,36.3,36.99,20460260.0,36.46,37.18,36.3,36.99,20460260.0
2016-11-10 11:30:00,37.0,37.0,36.57,36.63,12078100.0,37.0,37.0,36.57,36.63,12078100.0
2016-11-10 12:00:00,36.63,36.79,36.54,36.69,8404780.0,36.63,36.79,36.54,36.69,8404780.0
2016-11-10 12:30:00,36.68,36.83,36.56,36.82,9734220.0,36.68,36.83,36.56,36.82,9734220.0
2016-11-10 13:00:00,36.82,37.24,36.8,37.14,14042300.0,36.82,37.24,36.8,37.14,14042300.0
2016-11-10 13:30:00,37.12,37.45,37.05,37.25,8319820.0,37.12,37.45,37.05,37.25,8319820.0
2016-11-10 14:00:00,37.24,37.4,37.07,37.15,7061860.0,37.24,37.4,37.07,37.15,7061860.0
2016-11-10 14:30:00,37.15,37.28,37.02,37.26,5171100.0,37.15,37.28,37.02,37.26,5171100.0
2016-11-10 15:00:00,37.26,37.3,37.06,37.14,6006060.0,37.26,37.3,37.06,37.14,6006060.0
2016-11-10 15:30:00,37.14,37.19,36.93,37.12,13495520.0,37.14,37.19,36.93,37.12,13495520.0
2016-11-11 09:30:00,36.79,36.95,36.45,36.55,18963220.0,36.79,36.95,36.45,36.55,18963220.0
2016-11-11 10:00:00,36.53,37.16,36.48,36.7,15494840.0,36.53,37.16,36.48,36.7,15494840.0
2016-11-11 10:30:00,36.68,36.87,36.63,36.79,5429520.0,36.68,36.87,36.63,36.79,5429520.0
2016-11-11 11:00:00,36.75,36.83,36.63,36.71,7119700.0,36.75,36.83,36.63,36.71,7119700.0
2016-11-11 11:30:00,36.71,36.82,36.56,36.67,6860880.0,36.71,36.82,36.56,36.67,6860880.0
2016-11-11 12:00:00,36.67,36.93,36.65,36.92,7307900.0,36.67,36.93,36.65,36.92,7307900.0
2016-11-11 12:30:00,36.91,37.15,36.79,36.84,8371100.0,36.91,37.15,36.79,36.84,8371100.0
2016-11-11 13:00:00,36.85,36.95,36.8,36.85,4660980.0,36.85,36.95,36.8,36.85,4660980.0
2016-11-11 13:30:00,36.86,36.89,36.77,36.78,2493260.0,36.86,36.89,36.77,36.78,2493260.0
2016-11-11 14:00:00,36.78,36.88,36.72,36.78,4395800.0,36.78,36.88,36.72,36.78,4395800.0
2016-11-11 14:30:00,36.78,36.78,36.67,36.67,3478100.0,36.78,36.78,36.67,36.67,3478100.0
2016-11-11 15:00:00,36.67,36.86,36.64,36.76,5382280.0,36.67,36.86,36.64,36.76,5382280.0
2016-11-11 15:30:00,36.77,36.99,36.76,36.95,12608800.0,36.77,36.99,36.76,36.95,12608800.0
2016-11-14 09:30:00,37.31,37.31,36.44,36.48,16246560.0,37.31,37.31,36.44,36.48,16246560.0
2016-11-14 10:00:00,36.47,36.59,36.28,36.4,10608300.0,36.47,36.59,36.28,36.4,10608300.0
2016-11-14 10:30:00,36.42,36.49,36.17,36.19,8181100.0,36.42,36.49,36.17,36.19,8181100.0
2016-11-14 11:00:00,36.18,36.29,35.85,36.11,14288740.0,36.18,36.29,35.85,36.11,14288740.0
2016-11-14 11:30:00,36.12,36.14,35.9,36.02,7789440.0,36.12,36.14,35.9,36.02,7789440.0
2016-11-14 12:00:00,36.02,36.07,35.7,35.71,8327260.0,36.02,36.07,35.7,35.71,8327260.0
2016-11-14 12:30:00,35.71,35.85,35.51,35.83,10633600.0,35.71,35.85,35.51,35.83,10633600.0
2016-11-14 13:00:00,35.78,36.05,35.77,36.02,6359600.0,35.78,36.05,35.77,36.02,6359600.0
2016-11-14 13:30:00,36.03,36.22,35.9,35.95,5269480.0,36.03,36.22,35.9,35.95,5269480.0
2016-11-14 14:00:00,35.96,36.07,35.9,36.01,4047460.0,35.96,36.07,35.9,36.01,4047460.0
2016-11-14 14:30:00,35.99,36.12,35.78,36.1,5134320.0,35.99,36.12,35.78,36.1,5134320.0
2016-11-14 15:00:00,36.11,36.15,35.96,36.04,5211200.0,36.11,36.15,35.96,36.04,5211200.0
2016-11-14 15:30:00,36.05,36.1,35.89,35.95,8437020.0,36.05,36.1,35.89,35.95,8437020.0
2016-11-15 09:30:00,36.5,37.03,36.3,36.91,29912160.0,36.5,37.03,36.3,36.91,29912160.0
2016-11-15 10:00:00,36.92,37.11,36.85,36.87,12513180.0,36.92,37.11,36.85,36.87,12513180.0
2016-11-15 10:30:00,36.89,36.97,36.74,36.9,8651380.0,36.89,36.97,36.74,36.9,8651380.0
2016-11-15 11:00:00,36.91,37.01,36.88,36.96,4859640.0,36.91,37.01,36.88,36.96,4859640.0
2016-11-15 11:30:00,36.97,37.2,36.95,37.14,6447680.0,36.97,37.2,36.95,37.14,6447680.0
2016-11-15 12:00:00,37.15,37.23,37.07,37.07,4246220.0,37.15,37.23,37.07,37.07,4246220.0
2016-11-15 12:30:00,37.07,37.11,36.82,36.91,4465460.0,37.07,37.11,36.82,36.91,4465460.0
2016-11-15 13:00:00,36.91,37.05,36.89,37.01,2624020.0,36.91,37.05,36.89,37.01,2624020.0
2016-11-15 13:30:00,37.02,37.2,37.0,37.14,3059140.0,37.02,37.2,37.0,37.14,3059140.0
2016-11-15 14:00:00,37.14,37.18,37.07,37.13,2812020.0,37.14,37.18,37.07,37.13,2812020.0
2016-11-15 14:30:00,37.13,37.32,37.12,37.28,4999140.0,37.13,37.32,37.12,37.28,4999140.0
2016-11-15 15:00:00,37.28,37.34,37.19,37.26,5050420.0,37.28,37.34,37.19,37.26,5050420.0
2016-11-15 15:30:00,37.26,37.28,37.15,37.17,9813200.0,37.26,37.28,37.15,37.17,9813200.0
2016-11-16 09:30:00,36.97,37.46,36.78,37.13,15325260.0,36.97,37.46,36.78,37.13,15325260.0
2016-11-16 10:00:00,37.13,37.41,37.11,37.34,5035500.0,37.13,37.41,37.11,37.34,5035500.0
2016-11-16 10:30:00,37.33,37.49,37.29,37.41,4864220.0,37.33,37.49,37.29,37.41,4864220.0
2016-11-16 11:00:00,37.42,37.44,37.28,37.4,3591280.0,37.42,37.44,37.28,37.4,3591280.0
2016-11-16 11:30:00,37.4,37.47,37.3,37.42,2843160.0,37.4,37.47,37.3,37.42,2843160.0
2016-11-16 12:00:00,37.4,37.42,37.29,37.34,1906600.0,37.4,37.42,37.29,37.34,1906600.0
2016-11-16 12:30:00,37.36,37.4,37.2,37.27,2492840.0,37.36,37.4,37.2,37.27,2492840.0
2016-11-16 13:00:00,37.26,37.29,37.18,37.21,1819560.0,37.26,37.29,37.18,37.21,1819560.0
2016-11-16 13:30:00,37.23,37.25,37.18,37.19,1641940.0,37.23,37.25,37.18,37.19,1641940.0
2016-11-16 14:00:00,37.19,37.24,37.13,37.19,2168700.0,37.19,37.24,37.13,37.19,2168700.0
2016-11-16 14:30:00,37.18,37.31,37.18,37.27,2309760.0,37.18,37.31,37.18,37.27,2309760.0
2016-11-16 15:00:00,37.29,37.35,37.26,37.3,2484900.0,37.29,37.35,37.26,37.3,2484900.0
2016-11-16 15:30:00,37.3,37.34,37.19,37.32,6370560.0,37.3,37.34,37.19,37.32,6370560.0
2016-11-17 09:30:00,37.47,37.74,37.4,37.63,11463140.0,37.47,37.74,37.4,37.63,11463140.0
2016-11-17 10:00:00,37.65,37.75,37.58,37.59,4259320.0,37.65,37.75,37.58,37.59,4259320.0
2016-11-17 10:30:00,37.6,37.65,37.52,37.62,2320680.0,37.6,37.65,37.52,37.62,2320680.0
2016-11-17 11:00:00,37.61,37.73,37.57,37.68,2930200.0,37.61,37.73,37.57,37.68,2930200.0
2016-11-17 11:30:00,37.69,37.87,37.67,37.82,5819720.0,37.69,37.87,37.67,37.82,5819720.0
2016-11-17 12:00:00,37.84,37.87,37.76,37.8,3148440.0,37.84,37.87,37.76,37.8,3148440.0
2016-11-17 12:30:00,37.79,37.85,37.77,37.83,2422100.0,37.79,37.85,37.77,37.83,2422100.0
2016-11-17 13:00:00,37.83,37.86,37.79,37.81,2328580.0,37.83,37.86,37.79,37.81,2328580.0
2016-11-17 13:30:00,37.82,37.88,37.82,37.83,2271280.0,37.82,37.88,37.82,37.83,2271280.0
2016-11-17 14:00:00,37.84,37.85,37.71,37.72,3116880.0,37.84,37.85,37.71,37.72,3116880.0
2016-11-17 14:30:00,37.72,37.77,37.65,37.74,3307560.0,37.72,37.77,37.65,37.74,3307560.0
2016-11-17 15:00:00,37.75,37.78,37.69,37.76,3483000.0,37.75,37.78,37.69,37.76,3483000.0
2016-11-17 15:30:00,37.75,37.82,37.74,37.82,6621700.0,37.75,37.82,37.74,37.82,6621700.0
2016-11-18 09:30:00,38.05,38.39,38.01,38.14,17683900.0,38.05,38.39,38.01,38.14,17683900.0
2016-11-18 10:00:00,38.14,38.23,37.97,38.08,7857340.0,38.14,38.23,37.97,38.08,7857340.0
2016-11-18 10:30:00,38.09,38.09,37.88,37.96,4764980.0,38.09,38.09,37.88,37.96,4764980.0
2016-11-18 11:00:00,37.95,38.02,37.9,37.99,3841180.0,37.95,38.02,37.9,37.99,3841180.0
2016-11-18 11:30:00,38.0,38.07,37.96,38.06,2868000.0,38.0,38.07,37.96,38.06,2868000.0
2016-11-18 12:00:00,38.05,38.09,37.96,38.05,2313820.0,38.05,38.09,37.96,38.05,2313820.0
2016-11-18 12:30:00,38.06,38.14,38.02,38.13,2341600.0,38.06,38.14,38.02,38.13,2341600.0
2016-11-18 13:00:00,38.13,38.21,38.12,38.14,2876480.0,38.13,38.21,38.12,38.14,2876480.0
2016-11-18 13:30:00,38.14,38.24,38.12,38.17,2729920.0,38.14,38.24,38.12,38.17,2729920.0
2016-11-18 14:00:00,38.17,38.21,38.13,38.16,1880000.0,38.17,38.21,38.13,38.16,1880000.0
2016-11-18 14:30:00,38.15,38.19,38.08,38.11,2908060.0,38.15,38.19,38.08,38.11,2908060.0
2016-11-18 15:00:00,38.11,38.14,38.06,38.12,2999160.0,38.11,38.14,38.06,38.12,2999160.0
2016-11-18 15:30:00,38.1,38.14,37.99,38.01,7587480.0,38.1,38.14,37.99,38.01,7587480.0
2016-11-21 09:30:00,38.3,38.75,38.26,38.73,15885560.0,38.3,38.75,38.26,38.73,15885560.0
2016-11-21 10:00:00,38.73,38.73,38.36,38.48,7391960.0,38.73,38.73,38.36,38.48,7391960.0
2016-11-21 10:30:00,38.48,38.72,38.47,38.63,5167180.0,38.48,38.72,38.47,38.63,5167180.0
2016-11-21 11:00:00,38.64,38.79,38.62,38.76,4444760.0,38.64,38.79,38.62,38.76,4444760.0
2016-11-21 11:30:00,38.75,38.8,38.67,38.79,3496640.0,38.75,38.8,38.67,38.79,3496640.0
2016-11-21 12:00:00,38.8,38.83,38.7,38.75,2763320.0,38.8,38.83,38.7,38.75,2763320.0
2016-11-21 12:30:00,38.75,38.81,38.71,38.75,2144960.0,38.75,38.81,38.71,38.75,2144960.0
2016-11-21 13:00:00,38.74,38.81,38.73,38.8,1955260.0,38.74,38.81,38.73,38.8,1955260.0
2016-11-21 13:30:00,38.8,38.85,38.79,38.84,2665560.0,38.8,38.85,38.79,38.84,2665560.0
2016-11-21 14:00:00,38.83,38.88,38.78,38.84,2753580.0,38.83,38.88,38.78,38.84,2753580.0
2016-11-21 14:30:00,38.84,38.88,38.79,38.85,3212260.0,38.84,38.88,38.79,38.85,3212260.0
2016-11-21 15:00:00,38.85,38.93,38.84,38.91,4286980.0,38.85,38.93,38.84,38.91,4286980.0
2016-11-21 15:30:00,38.91,39.02,38.89,39.0,9302620.0,38.91,39.02,38.89,39.0,9302620.0
2016-11-22 09:30:00,39.4,39.62,39.28,39.38,21177360.0,39.4,39.62,39.28,39.38,21177360.0
2016-11-22 10:00:00,39.39,39.52,39.36,39.44,7108720.0,39.39,39.52,39.36,39.44,7108720.0
2016-11-22 10:30:00,39.44,39.51,39.3,39.37,6015580.0,39.44,39.51,39.3,39.37,6015580.0
2016-11-22 11:00:00,39.37,39.47,39.33,39.33,4229380.0,39.37,39.47,39.33,39.33,4229380.0
2016-11-22 11:30:00,39.33,39.35,39.23,39.34,4998260.0,39.33,39.35,39.23,39.34,4998260.0
2016-11-22 12:00:00,39.34,39.49,39.3,39.46,4098000.0,39.34,39.49,39.3,39.46,4098000.0
2016-11-22 12:30:00,39.47,39.5,39.4,39.4,2682480.0,39.47,39.5,39.4,39.4,2682480.0
2016-11-22 13:00:00,39.41,39.47,39.38,39.4,2366680.0,39.41,39.47,39.38,39.4,2366680.0
2016-11-22 13:30:00,39.39,39.41,39.29,39.32,3199940.0,39.39,39.41,39.29,39.32,3199940.0
2016-11-22 14:00:00,39.32,39.32,39.05,39.19,6740720.0,39.32,39.32,39.05,39.19,6740720.0
2016-11-22 14:30:00,39.19,39.34,39.18,39.29,4235980.0,39.19,39.34,39.18,39.29,4235980.0
2016-11-22 15:00:00,39.28,39.32,39.22,39.24,3149620.0,39.28,39.32,39.22,39.24,3149620.0
2016-11-22 15:30:00,39.25,39.33,39.22,39.27,6968440.0,39.25,39.33,39.22,39.27,6968440.0
2016-11-23 09:30:00,39.09,39.09,38.66,38.84,11987500.0,39.09,39.09,38.66,38.84,11987500.0
2016-11-23 10:00:00,38.83,38.87,38.74,38.81,3999440.0,38.83,38.87,38.74,38.81,3999440.0
2016-11-23 10:30:00,38.81,38.85,38.66,38.72,5435200.0,38.81,38.85,38.66,38.72,5435200.0
2016-11-23 11:00:00,38.73,38.77,38.66,38.73,3395940.0,38.73,38.77,38.66,38.73,3395940.0
2016-11-23 11:30:00,38.74,38.79,38.7,38.75,2447000.0,38.74,38.79,38.7,38.75,2447000.0
2016-11-23 12:00:00,38.76,38.81,38.72,38.8,2210800.0,38.76,38.81,38.72,38.8,2210800.0
2016-11-23 12:30:00,38.79,38.94,38.79,38.94,4143740.0,38.79,38.94,38.79,38.94,4143740.0
2016-11-23 13:00:00,38.94,39.01,38.92,38.93,3596160.0,38.94,39.01,38.92,38.93,3596160.0
2016-11-23 13:30:00,38.93,38.98,38.88,38.88,2328600.0,38.93,38.98,38.88,38.88,2328600.0
2016-11-23 14:00:00,38.88,39.0,38.88,38.98,1963860.0,38.88,39.0,38.88,38.98,1963860.0
2016-11-23 14:30:00,38.97,39.01,38.87,38.92,1836800.0,38.97,39.01,38.87,38.92,1836800.0
2016-11-23 15:00:00,38.93,38.95,38.9,38.93,1363440.0,38.93,38.95,38.9,38.93,1363440.0
2016-11-23 15:30:00,38.93,39.01,38.91,39.01,5366700.0,38.93,39.01,38.91,39.01,5366700.0
2016-11-25 09:30:00,39.33,39.34,39.13,39.21,7978040.0,39.33,39.34,39.13,39.21,7978040.0
2016-11-25 10:00:00,39.22,39.25,39.08,39.12,4144980.0,39.22,39.25,39.08,39.12,4144980.0
2016-11-25 10:30:00,39.12,39.14,38.98,39.01,3224720.0,39.12,39.14,38.98,39.01,3224720.0
2016-11-25 11:00:00,39.01,39.05,38.9,39.0,3005280.0,39.01,39.05,38.9,39.0,3005280.0
2016-11-25 11:30:00,39.0,39.01,38.93,38.97,1976960.0,39.0,39.01,38.93,38.97,1976960.0
2016-11-25 12:00:00,38.98,39.02,38.96,39.0,1896540.0,38.98,39.02,38.96,39.0,1896540.0
2016-11-25 12:30:00,39.0,39.03,38.98,39.02,3983380.0,39.0,39.03,38.98,39.02,3983380.0
2016-11-28 09:30:00,38.85,38.85,38.27,38.5,13197720.0,38.85,38.85,38.27,38.5,13197720.0
2016-11-28 10:00:00,38.5,38.52,38.3,38.4,7127660.0,38.5,38.52,38.3,38.4,7127660.0
2016-11-28 10:30:00,38.41,38.47,38.31,38.37,4455500.0,38.41,38.47,38.31,38.37,4455500.0
2016-11-28 11:00:00,38.37,38.39,38.29,38.3,3763180.0,38.37,38.39,38.29,38.3,3763180.0
2016-11-28 11:30:00,38.31,38.38,38.29,38.34,3237660.0,38.31,38.38,38.29,38.34,3237660.0
2016-11-28 12:00:00,38.35,38.38,38.29,38.33,3046700.0,38.35,38.38,38.29,38.33,3046700.0
2016-11-28 12:30:00,38.33,38.46,38.32,38.46,3130360.0,38.33,38.46,38.32,38.46,3130360.0
2016-11-28 13:00:00,38.45,38.5,38.42,38.43,3278900.0,38.45,38.5,38.42,38.43,3278900.0
2016-11-28 13:30:00,38.44,38.46,38.41,38.44,2026680.0,38.44,38.46,38.41,38.44,2026680.0
2016-11-28 14:00:00,38.43,38.46,38.31,38.31,3564800.0,38.43,38.46,38.31,38.31,3564800.0
2016-11-28 14:30:00,38.31,38.35,38.21,38.25,4659640.0,38.31,38.35,38.21,38.25,4659640.0
2016-11-28 15:00:00,38.26,38.32,38.21,38.28,4042500.0,38.26,38.32,38.21,38.28,4042500.0
2016-11-28 15:30:00,38.28,38.37,38.27,38.34,6020840.0,38.28,38.37,38.27,38.34,6020840.0
2016-11-29 09:30:00,38.4,38.49,38.16,38.27,8037080.0,38.4,38.49,38.16,38.27,8037080.0
2016-11-29 10:00:00,38.27,38.41,38.27,38.35,3853780.0,38.27,38.41,38.27,38.35,3853780.0
2016-11-29 10:30:00,38.36,38.42,38.33,38.39,2467400.0,38.36,38.42,38.33,38.39,2467400.0
2016-11-29 11:00:00,38.39,38.39,38.18,38.28,3603020.0,38.39,38.39,38.18,38.28,3603020.0
2016-11-29 11:30:00,38.29,38.42,38.28,38.35,2769280.0,38.29,38.42,38.28,38.35,2769280.0
2016-11-29 12:00:00,38.36,38.4,38.31,38.37,1828800.0,38.36,38.4,38.31,38.37,1828800.0
2016-11-29 12:30:00,38.38,38.41,38.34,38.37,1698380.0,38.38,38.41,38.34,38.37,1698380.0
2016-11-29 13:00:00,38.38,38.38,38.32,38.32,1291780.0,38.38,38.38,38.32,38.32,1291780.0
2016-11-29 13:30:00,38.32,38.4,38.32,38.37,1668620.0,38.32,38.4,38.32,38.37,1668620.0
2016-11-29 14:00:00,38.37,38.39,38.28,38.3,2658480.0,38.37,38.39,38.28,38.3,2658480.0
2016-11-29 14:30:00,38.29,38.35,38.22,38.24,2759240.0,38.29,38.35,38.22,38.24,2759240.0
2016-11-29 15:00:00,38.24,38.25,38.12,38.15,5216240.0,38.24,38.25,38.12,38.15,5216240.0
2016-11-29 15:30:00,38.15,38.16,38.07,38.12,7586840.0,38.15,38.16,38.07,38.12,7586840.0
2016-11-30 09:30:00,38.12,38.4,38.1,38.24,9096200.0,38.12,38.4,38.1,38.24,9096200.0
2016-11-30 10:00:00,38.25,38.26,37.88,37.91,6917800.0,38.25,38.26,37.88,37.91,6917800.0
2016-11-30 10:30:00,37.91,37.94,37.79,37.82,6081920.0,37.91,37.94,37.79,37.82,6081920.0
2016-11-30 11:00:00,37.81,37.97,37.81,37.9,3719060.0,37.81,37.97,37.81,37.9,3719060.0
2016-11-30 11:30:00,37.91,37.95,37.65,37.66,3799920.0,37.91,37.95,37.65,37.66,3799920.0
2016-11-30 12:00:00,37.65,37.69,37.53,37.64,5479820.0,37.65,37.69,37.53,37.64,5479820.0
2016-11-30 12:30:00,37.64,37.7,37.59,37.63,3118020.0,37.64,37.7,37.59,37.63,3118020.0
2016-11-30 13:00:00,37.63,37.74,37.62,37.73,1790760.0,37.63,37.74,37.62,37.73,1790760.0
2016-11-30 13:30:00,37.73,37.73,37.63,37.72,1742440.0,37.73,37.73,37.63,37.72,1742440.0
2016-11-30 14:00:00,37.72,37.73,37.55,37.61,4233980.0,37.72,37.73,37.55,37.61,4233980.0
2016-11-30 14:30:00,37.6,37.69,37.51,37.62,3785440.0,37.6,37.69,37.51,37.62,3785440.0
2016-11-30 15:00:00,37.62,37.72,37.57,37.69,3674280.0,37.62,37.72,37.57,37.69,3674280.0
2016-11-30 15:30:00,37.7,37.71,37.53,37.53,9224760.0,37.7,37.71,37.53,37.53,9224760.0
2016-12-01 09:30:00,37.62,37.67,37.2,37.36,16050280.0,37.62,37.67,37.2,37.36,16050280.0
2016-12-01 10:00:00,37.37,37.5,37.16,37.24,7698180.0,37.37,37.5,37.16,37.24,7698180.0
2016-12-01 10:30:00,37.24,37.25,36.9,37.01,9302800.0,37.24,37.25,36.9,37.01,9302800.0
2016-12-01 11:00:00,37.02,37.26,36.97,37.17,6541400.0,37.02,37.26,36.97,37.17,6541400.0
2016-12-01 11:30:00,37.16,37.3,37.13,37.16,3428740.0,37.16,37.3,37.13,37.16,3428740.0
2016-12-01 12:00:00,37.17,37.18,37.05,37.13,2593060.0,37.17,37.18,37.05,37.13,2593060.0
2016-12-01 12:30:00,37.13,37.2,36.99,37.03,3389260.0,37.13,37.2,36.99,37.03,3389260.0
2016-12-01 13:00:00,37.05,37.06,36.98,37.05,1987900.0,37.05,37.06,36.98,37.05,1987900.0
2016-12-01 13:30:00,37.05,37.1,36.97,36.99,2701180.0,37.05,37.1,36.97,36.99,2701180.0
2016-12-01 14:00:00,36.99,37.19,36.98,37.03,4219040.0,36.99,37.19,36.98,37.03,4219040.0
2016-12-01 14:30:00,37.03,37.17,36.98,37.14,3246040.0,37.03,37.17,36.98,37.14,3246040.0
2016-12-01 15:00:00,37.15,37.18,37.06,37.11,2665720.0,37.15,37.18,37.06,37.11,2665720.0
2016-12-01 15:30:00,37.11,37.19,37.07,37.18,5172840.0,37.11,37.19,37.07,37.18,5172840.0
2016-12-02 09:30:00,37.18,37.43,36.84,37.05,15328660.0,37.18,37.43,36.84,37.05,15328660.0
2016-12-02 10:00:00,37.06,37.18,36.97,37.13,7338180.0,37.06,37.18,36.97,37.13,7338180.0
2016-12-02 10:30:00,37.12,37.24,37.12,37.17,4711940.0,37.12,37.24,37.12,37.17,4711940.0
2016-12-02 11:00:00,37.18,37.25,37.15,37.21,3344380.0,37.18,37.25,37.15,37.21,3344380.0
2016-12-02 11:30:00,37.22,37.24,37.06,37.09,2886140.0,37.22,37.24,37.06,37.09,2886140.0
2016-12-02 12:00:00,37.08,37.12,37.01,37.05,1569200.0,37.08,37.12,37.01,37.05,1569200.0
2016-12-02 12:30:00,37.05,37.1,36.96,37.07,2094600.0,37.05,37.1,36.96,37.07,2094600.0
2016-12-02 13:00:00,37.08,37.08,36.94,37.0,1887300.0,37.08,37.08,36.94,37.0,1887300.0
2016-12-02 13:30:00,37.01,37.02,36.95,36.96,1702840.0,37.01,37.02,36.95,36.96,1702840.0
2016-12-02 14:00:00,36.96,36.98,36.9,36.98,2328280.0,36.96,36.98,36.9,36.98,2328280.0
2016-12-02 14:30:00,36.97,37.01,36.93,36.95,1962200.0,36.97,37.01,36.93,36.95,1962200.0
2016-12-02 15:00:00,36.95,36.99,36.94,36.99,1658140.0,36.95,36.99,36.94,36.99,1658140.0
2016-12-02 15:30:00,36.99,37.02,36.96,37.02,5140300.0,36.99,37.02,36.96,37.02,5140300.0
2016-12-05 09:30:00,37.25,37.64,37.1,37.58,13455560.0,37.25,37.64,37.1,37.58,13455560.0
2016-12-05 10:00:00,37.6,37.79,37.57,37.77,6961140.0,37.6,37.79,37.57,37.77,6961140.0
2016-12-05 10:30:00,37.76,37.99,37.72,37.94,5709620.0,37.76,37.99,37.72,37.94,5709620.0
2016-12-05 11:00:00,37.94,38.01,37.91,37.95,3782980.0,37.94,38.01,37.91,37.95,3782980.0
2016-12-05 11:30:00,37.96,37.98,37.85,37.88,2687000.0,37.96,37.98,37.85,37.88,2687000.0
2016-12-05 12:00:00,37.87,37.93,37.77,37.83,2856860.0,37.87,37.93,37.77,37.83,2856860.0
2016-12-05 12:30:00,37.81,38.02,37.8,38.0,2850880.0,37.81,38.02,37.8,38.0,2850880.0
2016-12-05 13:00:00,38.0,38.03,37.96,37.99,3677920.0,38.0,38.03,37.96,37.99,3677920.0
2016-12-05 13:30:00,37.99,38.01,37.91,37.96,2060960.0,37.99,38.01,37.91,37.96,2060960.0
2016-12-05 14:00:00,37.95,38.0,37.88,37.99,2618440.0,37.95,38.0,37.88,37.99,2618440.0
2016-12-05 14:30:00,38.0,38.02,37.91,38.0,3205080.0,38.0,38.02,37.91,38.0,3205080.0
2016-12-05 15:00:00,37.98,38.02,37.93,38.0,3491120.0,37.98,38.02,37.93,38.0,3491120.0
2016-12-05 15:30:00,37.99,38.07,37.96,37.97,9137700.0,37.99,38.07,37.96,37.97,9137700.0
2016-12-06 09:30:00,38.2,38.4,37.86,38.38,14173440.0,38.2,38.4,37.86,38.38,14173440.0
2016-12-06 10:00:00,38.38,38.41,38.22,38.23,5143960.0,38.38,38.41,38.22,38.23,5143960.0
2016-12-06 10:30:00,38.24,38.4,38.24,38.35,3269140.0,38.24,38.4,38.24,38.35,3269140.0
2016-12-06 11:00:00,38.34,38.37,38.26,38.31,3081720.0,38.34,38.37,38.26,38.31,3081720.0
2016-12-06 11:30:00,38.32,38.33,38.07,38.12,4096500.0,38.32,38.33,38.07,38.12,4096500.0
2016-12-06 12:00:00,38.13,38.15,38.02,38.07,3078340.0,38.13,38.15,38.02,38.07,3078340.0
2016-12-06 12:30:00,38.07,38.1,37.98,38.03,3218060.0,38.07,38.1,37.98,38.03,3218060.0
2016-12-06 13:00:00,38.02,38.13,38.0,38.07,2572660.0,38.02,38.13,38.0,38.07,2572660.0
2016-12-06 13:30:00,38.08,38.26,38.07,38.19,3831980.0,38.08,38.26,38.07,38.19,3831980.0
2016-12-06 14:00:00,38.18,38.2,38.11,38.18,2540740.0,38.18,38.2,38.11,38.18,2540740.0
2016-12-06 14:30:00,38.17,38.29,38.16,38.25,3176480.0,38.17,38.29,38.16,38.25,3176480.0
2016-12-06 15:00:00,38.26,38.27,38.12,38.17,2644040.0,38.26,38.27,38.12,38.17,2644040.0
2016-12-06 15:30:00,38.17,38.24,38.14,38.23,4667300.0,38.17,38.24,38.14,38.23,4667300.0
2016-12-07 09:30:00,38.23,38.25,37.79,37.83,9016400.0,38.23,38.25,37.79,37.83,9016400.0
2016-12-07 10:00:00,37.83,38.12,37.8,38.03,5197320.0,37.83,38.12,37.8,38.03,5197320.0
2016-12-07 10:30:00,38.04,38.14,37.93,38.12,3530320.0,38.04,38.14,37.93,38.12,3530320.0
2016-12-07 11:00:00,38.13,38.2,38.11,38.14,3629580.0,38.13,38.2,38.11,38.14,3629580.0
2016-12-07 11:30:00,38.15,38.29,38.14,38.26,3486280.0,38.15,38.29,38.14,38.26,3486280.0
2016-12-07 12:00:00,38.27,38.3,38.14,38.16,2066500.0,38.27,38.3,38.14,38.16,2066500.0
2016-12-07 12:30:00,38.16,38.29,38.14,38.29,1975900.0,38.16,38.29,38.14,38.29,1975900.0
2016-12-07 13:00:00,38.29,38.35,38.26,38.29,2300540.0,38.29,38.35,38.26,38.29,2300540.0
2016-12-07 13:30:00,38.28,38.34,38.26,38.3,2407020.0,38.28,38.34,38.26,38.3,2407020.0
2016-12-07 14:00:00,38.29,38.37,38.2,38.34,3285420.0,38.29,38.37,38.2,38.34,3285420.0
2016-12-07 14:30:00,38.33,38.44,38.33,38.4,3307740.0,38.33,38.44,38.33,38.4,3307740.0
2016-12-07 15:00:00,38.41,38.5,38.36,38.48,3918020.0,38.41,38.5,38.36,38.48,3918020.0
2016-12-07 15:30:00,38.47,38.52,38.42,38.52,7033580.0,38.47,38.52,38.42,38.52,7033580.0
2016-12-08 09:30:00,38.59,38.69,38.37,38.46,12080260.0,38.59,38.69,38.37,38.46,12080260.0
2016-12-08 10:00:00,38.44,38.56,38.38,38.53,4451880.0,38.44,38.56,38.38,38.53,4451880.0
2016-12-08 10:30:00,38.54,38.61,38.43,38.52,2772320.0,38.54,38.61,38.43,38.52,2772320.0
2016-12-08 11:00:00,38.51,38.53,38.41,38.43,3027800.0,38.51,38.53,38.41,38.43,3027800.0
2016-12-08 11:30:00,38.44,38.47,38.36,38.41,2190360.0,38.44,38.47,38.36,38.41,2190360.0
2016-12-08 12:00:00,38.42,38.49,38.37,38.46,2719880.0,38.42,38.49,38.37,38.46,2719880.0
2016-12-08 12:30:00,38.44,38.46,38.36,38.37,2165480.0,38.44,38.46,38.36,38.37,2165480.0
2016-12-08 13:00:00,38.37,38.38,38.26,38.33,2757760.0,38.37,38.38,38.26,38.33,2757760.0
2016-12-08 13:30:00,38.33,38.35,38.26,38.32,2945860.0,38.33,38.35,38.26,38.32,2945860.0
2016-12-08 14:00:00,38.31,38.38,38.28,38.35,2617740.0,38.31,38.38,38.28,38.35,2617740.0
2016-12-08 14:30:00,38.36,38.37,38.28,38.31,2209340.0,38.36,38.37,38.28,38.31,2209340.0
2016-12-08 15:00:00,38.32,38.37,38.28,38.29,1968860.0,38.32,38.37,38.28,38.29,1968860.0
2016-12-08 15:30:00,38.29,38.37,38.27,38.36,4566680.0,38.29,38.37,38.27,38.36,4566680.0
2016-12-09 09:30:00,38.5,38.51,38.34,38.46,5930200.0,38.5,38.51,38.34,38.46,5930200.0
2016-12-09 10:00:00,38.46,38.48,38.31,38.36,3473340.0,38.46,38.48,38.31,38.36,3473340.0
2016-12-09 10:30:00,38.37,38.42,38.29,38.29,2873840.0,38.37,38.42,38.29,38.29,2873840.0
2016-12-09 11:00:00,38.3,38.36,38.27,38.34,1495260.0,38.3,38.36,38.27,38.34,1495260.0
2016-12-09 11:30:00,38.34,38.35,38.31,38.32,1579700.0,38.34,38.35,38.31,38.32,1579700.0
2016-12-09 12:00:00,38.33,38.44,38.32,38.37,2620020.0,38.33,38.44,38.32,38.37,2620020.0
2016-12-09 12:30:00,38.37,38.44,38.35,38.37,1553680.0,38.37,38.44,38.35,38.37,1553680.0
2016-12-09 13:00:00,38.37,38.4,38.34,38.39,1312540.0,38.37,38.4,38.34,38.39,1312540.0
2016-12-09 13:30:00,38.39,38.43,38.37,38.38,1810780.0,38.39,38.43,38.37,38.38,1810780.0
2016-12-09 14:00:00,38.38,38.4,38.35,38.37,919960.0,38.38,38.4,38.35,38.37,919960.0
2016-12-09 14:30:00,38.36,38.41,38.33,38.34,1560880.0,38.36,38.41,38.33,38.34,1560880.0
2016-12-09 15:00:00,38.35,38.38,38.32,38.35,1805940.0,38.35,38.38,38.32,38.35,1805940.0
2016-12-09 15:30:00,38.35,38.45,38.32,38.43,6201360.0,38.35,38.45,38.32,38.43,6201360.0
2016-12-12 09:30:00,38.32,38.34,37.86,38.02,9364520.0,38.32,38.34,37.86,38.02,9364520.0
2016-12-12 10:00:00,38.01,38.06,37.94,37.97,3613100.0,38.01,38.06,37.94,37.97,3613100.0
2016-12-12 10:30:00,37.99,38.04,37.95,38.03,2579080.0,37.99,38.04,37.95,38.03,2579080.0
2016-12-12 11:00:00,38.03,38.12,38.0,38.02,2856200.0,38.03,38.12,38.0,38.02,2856200.0
2016-12-12 11:30:00,38.02,38.03,37.94,37.94,1949260.0,38.02,38.03,37.94,37.94,1949260.0
2016-12-12 12:00:00,37.95,37.96,37.87,37.91,4334580.0,37.95,37.96,37.87,37.91,4334580.0
2016-12-12 12:30:00,37.92,37.99,37.91,37.97,2357260.0,37.92,37.99,37.91,37.97,2357260.0
2016-12-12 13:00:00,37.97,38.05,37.96,38.02,1577940.0,37.97,38.05,37.96,38.02,1577940.0
2016-12-12 13:30:00,38.02,38.06,38.0,38.01,1095940.0,38.02,38.06,38.0,38.01,1095940.0
2016-12-12 14:00:00,38.01,38.04,37.96,37.97,2115140.0,38.01,38.04,37.96,37.97,2115140.0
2016-12-12 14:30:00,37.99,38.0,37.95,37.97,1621880.0,37.99,38.0,37.95,37.97,1621880.0
2016-12-12 15:00:00,37.97,38.0,37.95,37.97,1906480.0,37.97,38.0,37.95,37.97,1906480.0
2016-12-12 15:30:00,37.97,38.04,37.97,37.99,5531560.0,37.97,38.04,37.97,37.99,5531560.0
2016-12-13 09:30:00,38.24,38.93,38.1,38.81,18551260.0,38.24,38.93,38.1,38.81,18551260.0
2016-12-13 10:00:00,38.81,39.02,38.74,38.97,11790680.0,38.81,39.02,38.74,38.97,11790680.0
2016-12-13 10:30:00,38.97,39.04,38.87,38.97,7734380.0,38.97,39.04,38.87,38.97,7734380.0
2016-12-13 11:00:00,38.98,39.02,38.89,38.99,4702360.0,38.98,39.02,38.89,38.99,4702360.0
2016-12-13 11:30:00,39.0,39.11,38.99,39.08,4544440.0,39.0,39.11,38.99,39.08,4544440.0
2016-12-13 12:00:00,39.07,39.12,39.0,39.05,3834520.0,39.07,39.12,39.0,39.05,3834520.0
2016-12-13 12:30:00,39.05,39.06,38.94,38.94,2771280.0,39.05,39.06,38.94,38.94,2771280.0
2016-12-13 13:00:00,38.94,39.05,38.93,39.03,3493340.0,38.94,39.05,38.93,39.03,3493340.0
2016-12-13 13:30:00,39.03,39.03,38.96,39.03,2638980.0,39.03,39.03,38.96,39.03,2638980.0
2016-12-13 14:00:00,39.03,39.04,38.9,38.91,2954700.0,39.03,39.04,38.9,38.91,2954700.0
2016-12-13 14:30:00,38.92,38.95,38.91,38.92,3222980.0,38.92,38.95,38.91,38.92,3222980.0
2016-12-13 15:00:00,38.92,38.93,38.88,38.91,2744980.0,38.92,38.93,38.88,38.91,2744980.0
2016-12-13 15:30:00,38.91,38.95,38.7,38.72,9595980.0,38.91,38.95,38.7,38.72,9595980.0
2016-12-14 09:30:00,38.91,39.04,38.73,38.88,12188780.0,38.91,39.04,38.73,38.88,12188780.0
2016-12-14 10:00:00,38.88,38.95,38.76,38.88,4574880.0,38.88,38.95,38.76,38.88,4574880.0
2016-12-14 10:30:00,38.88,38.97,38.82,38.84,6829100.0,38.88,38.97,38.82,38.84,6829100.0
2016-12-14 11:00:00,38.83,38.85,38.52,38.54,5674280.0,38.83,38.85,38.52,38.54,5674280.0
2016-12-14 11:30:00,38.55,38.74,38.5,38.64,4480760.0,38.55,38.74,38.5,38.64,4480760.0
2016-12-14 12:00:00,38.64,38.74,38.64,38.7,2428520.0,38.64,38.74,38.64,38.7,2428520.0
2016-12-14 12:30:00,38.71,38.72,38.65,38.72,1396900.0,38.71,38.72,38.65,38.72,1396900.0
2016-12-14 13:00:00,38.71,38.72,38.54,38.59,2798080.0,38.71,38.72,38.54,38.59,2798080.0
2016-12-14 13:30:00,38.59,38.62,38.52,38.6,2044700.0,38.59,38.62,38.52,38.6,2044700.0
2016-12-14 14:00:00,38.62,38.63,38.14,38.29,11154820.0,38.62,38.63,38.14,38.29,11154820.0
2016-12-14 14:30:00,38.26,38.72,38.25,38.58,10292660.0,38.26,38.72,38.25,38.58,10292660.0
2016-12-14 15:00:00,38.58,38.65,38.33,38.54,6464200.0,38.58,38.65,38.33,38.54,6464200.0
2016-12-14 15:30:00,38.54,38.73,38.38,38.44,9342240.0,38.54,38.73,38.38,38.44,9342240.0
2016-12-15 09:30:00,38.34,38.43,38.13,38.2,10274420.0,38.34,38.43,38.13,38.2,10274420.0
2016-12-15 10:00:00,38.21,38.4,38.08,38.24,7244300.0,38.21,38.4,38.08,38.24,7244300.0
2016-12-15 10:30:00,38.26,38.33,38.19,38.24,3790780.0,38.26,38.33,38.19,38.24,3790780.0
2016-12-15 11:00:00,38.24,38.46,38.24,38.38,5023140.0,38.24,38.46,38.24,38.38,5023140.0
2016-12-15 11:30:00,38.38,38.4,38.23,38.27,2368300.0,38.38,38.4,38.23,38.27,2368300.0
2016-12-15 12:00:00,38.27,38.34,38.23,38.27,2251760.0,38.27,38.34,38.23,38.27,2251760.0
2016-12-15 12:30:00,38.26,38.3,38.21,38.3,2116440.0,38.26,38.3,38.21,38.3,2116440.0
2016-12-15 13:00:00,38.29,38.34,38.26,38.26,1583720.0,38.29,38.34,38.26,38.26,1583720.0
2016-12-15 13:30:00,38.26,38.28,38.06,38.12,3031580.0,38.26,38.28,38.06,38.12,3031580.0
2016-12-15 14:00:00,38.11,38.17,38.08,38.16,2918760.0,38.11,38.17,38.08,38.16,2918760.0
2016-12-15 14:30:00,38.16,38.17,38.08,38.1,3439980.0,38.16,38.17,38.08,38.1,3439980.0
2016-12-15 15:00:00,38.11,38.15,38.09,38.11,3243680.0,38.11,38.15,38.09,38.11,3243680.0
2016-12-15 15:30:00,38.11,38.17,38.02,38.03,7683480.0,38.11,38.17,38.02,38.03,7683480.0
2016-12-16 09:30:00,38.2,38.26,38.04,38.11,18808000.0,38.2,38.26,38.04,38.11,18808000.0
2016-12-16 10:00:00,38.11,38.12,37.91,37.94,5545460.0,38.11,38.12,37.91,37.94,5545460.0
2016-12-16 10:30:00,37.94,37.95,37.85,37.86,5450000.0,37.94,37.95,37.85,37.86,5450000.0
2016-12-16 11:00:00,37.86,37.88,37.7,37.71,5146720.0,37.86,37.88,37.7,37.71,5146720.0
2016-12-16 11:30:00,37.71,37.88,37.7,37.87,3323500.0,37.71,37.88,37.7,37.87,3323500.0
2016-12-16 12:00:00,37.88,37.88,37.75,37.81,2044620.0,37.88,37.88,37.75,37.81,2044620.0
2016-12-16 12:30:00,37.8,37.85,37.79,37.85,1951620.0,37.8,37.85,37.79,37.85,1951620.0
2016-12-16 13:00:00,37.85,37.9,37.81,37.86,3730080.0,37.85,37.9,37.81,37.86,3730080.0
2016-12-16 13:30:00,37.86,37.93,37.85,37.91,2731700.0,37.86,37.93,37.85,37.91,2731700.0
2016-12-16 14:00:00,37.9,37.95,37.84,37.86,3620040.0,37.9,37.95,37.84,37.86,3620040.0
2016-12-16 14:30:00,37.86,37.9,37.85,37.89,1855460.0,37.86,37.9,37.85,37.89,1855460.0
2016-12-16 15:00:00,37.9,37.9,37.82,37.84,1884900.0,37.9,37.9,37.82,37.84,1884900.0
2016-12-16 15:30:00,37.84,37.91,37.81,37.89,7716020.0,37.84,37.91,37.81,37.89,7716020.0
2016-12-19 09:30:00,37.94,38.25,37.81,38.18,8289140.0,37.94,38.25,37.81,38.18,8289140.0
2016-12-19 10:00:00,38.2,38.27,38.18,38.24,5015020.0,38.2,38.27,38.18,38.24,5015020.0
2016-12-19 10:30:00,38.24,38.49,38.23,38.39,7029220.0,38.24,38.49,38.23,38.39,7029220.0
2016-12-19 11:00:00,38.39,38.52,38.34,38.35,4279880.0,38.39,38.52,38.34,38.35,4279880.0
2016-12-19 11:30:00,38.35,38.44,38.34,38.36,2999800.0,38.35,38.44,38.34,38.36,2999800.0
2016-12-19 12:00:00,38.37,38.46,38.34,38.45,2555500.0,38.37,38.46,38.34,38.45,2555500.0
2016-12-19 12:30:00,38.45,38.47,38.41,38.42,1848220.0,38.45,38.47,38.41,38.42,1848220.0
2016-12-19 13:00:00,38.43,38.43,38.38,38.41,1143440.0,38.43,38.43,38.38,38.41,1143440.0
2016-12-19 13:30:00,38.41,38.43,38.32,38.36,1935920.0,38.41,38.43,38.32,38.36,1935920.0
2016-12-19 14:00:00,38.36,38.42,38.33,38.34,1586120.0,38.36,38.42,38.33,38.34,1586120.0
2016-12-19 14:30:00,38.34,38.34,38.29,38.3,1707760.0,38.34,38.34,38.29,38.3,1707760.0
2016-12-19 15:00:00,38.3,38.32,38.28,38.31,2208700.0,38.3,38.32,38.28,38.31,2208700.0
2016-12-19 15:30:00,38.31,38.34,38.22,38.3,5243380.0,38.31,38.34,38.22,38.3,5243380.0
2016-12-20 09:30:00,38.43,38.72,38.39,38.59,9130040.0,38.43,38.72,38.39,38.59,9130040.0
2016-12-20 10:00:00,38.59,38.64,38.47,38.51,3238660.0,38.59,38.64,38.47,38.51,3238660.0
2016-12-20 10:30:00,38.51,38.63,38.51,38.59,2503160.0,38.51,38.63,38.51,38.59,2503160.0
2016-12-20 11:00:00,38.59,38.62,38.54,38.6,1869460.0,38.59,38.62,38.54,38.6,1869460.0
2016-12-20 11:30:00,38.6,38.61,38.54,38.59,2040300.0,38.6,38.61,38.54,38.59,2040300.0
2016-12-20 12:00:00,38.6,38.6,38.57,38.58,1189680.0,38.6,38.6,38.57,38.58,1189680.0
2016-12-20 12:30:00,38.58,38.69,38.58,38.67,2075120.0,38.58,38.69,38.58,38.67,2075120.0
2016-12-20 13:00:00,38.67,38.69,38.64,38.67,3084220.0,38.67,38.69,38.64,38.67,3084220.0
2016-12-20 13:30:00,38.68,38.69,38.63,38.65,1653660.0,38.68,38.69,38.63,38.65,1653660.0
2016-12-20 14:00:00,38.66,38.66,38.62,38.62,1466300.0,38.66,38.66,38.62,38.62,1466300.0
2016-12-20 14:30:00,38.62,38.64,38.59,38.61,1839820.0,38.62,38.64,38.59,38.61,1839820.0
2016-12-20 15:00:00,38.61,38.67,38.61,38.66,2148780.0,38.61,38.67,38.61,38.66,2148780.0
2016-12-20 15:30:00,38.66,38.67,38.53,38.56,5631020.0,38.66,38.67,38.53,38.56,5631020.0
2016-12-21 09:30:00,38.5,38.52,38.31,38.42,5995520.0,38.5,38.52,38.31,38.42,5995520.0
2016-12-21 10:00:00,38.4,38.43,38.29,38.4,3193340.0,38.4,38.43,38.29,38.4,3193340.0
2016-12-21 10:30:00,38.4,38.44,38.33,38.33,3130080.0,38.4,38.44,38.33,38.33,3130080.0
2016-12-21 11:00:00,38.34,38.36,38.29,38.29,2250380.0,38.34,38.36,38.29,38.29,2250380.0
2016-12-21 11:30:00,38.29,38.36,38.29,38.35,1259680.0,38.29,38.36,38.29,38.35,1259680.0
2016-12-21 12:00:00,38.35,38.37,38.32,38.37,1257200.0,38.35,38.37,38.32,38.37,1257200.0
2016-12-21 12:30:00,38.37,38.42,38.36,38.39,1639800.0,38.37,38.42,38.36,38.39,1639800.0
2016-12-21 13:00:00,38.38,38.4,38.35,38.36,1079500.0,38.38,38.4,38.35,38.36,1079500.0
2016-12-21 13:30:00,38.36,38.45,38.36,38.4,1398020.0,38.36,38.45,38.36,38.4,1398020.0
2016-12-21 14:00:00,38.41,38.51,38.41,38.51,1740160.0,38.41,38.51,38.41,38.51,1740160.0
2016-12-21 14:30:00,38.5,38.54,38.48,38.52,1642420.0,38.5,38.54,38.48,38.52,1642420.0
2016-12-21 15:00:00,38.52,38.56,38.52,38.55,1570580.0,38.52,38.56,38.52,38.55,1570580.0
2016-12-21 15:30:00,38.54,38.55,38.49,38.53,3496240.0,38.54,38.55,38.49,38.53,3496240.0
2016-12-22 09:30:00,38.41,38.53,38.31,38.46,5573360.0,38.41,38.53,38.31,38.46,5573360.0
2016-12-22 10:00:00,38.45,38.56,38.41,38.41,2784460.0,38.45,38.56,38.41,38.41,2784460.0
2016-12-22 10:30:00,38.42,38.46,38.28,38.3,3416340.0,38.42,38.46,38.28,38.3,3416340.0
2016-12-22 11:00:00,38.3,38.34,38.25,38.29,2712960.0,38.3,38.34,38.25,38.29,2712960.0
2016-12-22 11:30:00,38.29,38.34,38.21,38.27,3012420.0,38.29,38.34,38.21,38.27,3012420.0
2016-12-22 12:00:00,38.27,38.29,38.19,38.19,1704960.0,38.27,38.29,38.19,38.19,1704960.0
2016-12-22 12:30:00,38.2,38.23,38.15,38.23,2270660.0,38.2,38.23,38.15,38.23,2270660.0
2016-12-22 13:00:00,38.22,38.26,38.2,38.24,1154160.0,38.22,38.26,38.2,38.24,1154160.0
2016-12-22 13:30:00,38.25,38.31,38.24,38.27,1678060.0,38.25,38.31,38.24,38.27,1678060.0
2016-12-22 14:00:00,38.27,38.3,38.24,38.27,1546760.0,38.27,38.3,38.24,38.27,1546760.0
2016-12-22 14:30:00,38.27,38.31,38.24,38.3,1541660.0,38.27,38.31,38.24,38.3,1541660.0
2016-12-22 15:00:00,38.3,38.3,38.17,38.2,2183340.0,38.3,38.3,38.17,38.2,2183340.0
2016-12-22 15:30:00,38.2,38.32,38.2,38.31,4863420.0,38.2,38.32,38.2,38.31,4863420.0
2016-12-23 09:30:00,38.23,38.33,38.11,38.17,4739680.0,38.23,38.33,38.11,38.17,4739680.0
2016-12-23 10:00:00,38.18,38.21,38.11,38.11,1935040.0,38.18,38.21,38.11,38.11,1935040.0
2016-12-23 10:30:00,38.12,38.15,37.96,37.98,3317160.0,38.12,38.15,37.96,37.98,3317160.0
2016-12-23 11:00:00,37.97,38.01,37.9,37.91,2637080.0,37.97,38.01,37.9,37.91,2637080.0
2016-12-23 11:30:00,37.92,38.0,37.9,37.98,2277320.0,37.92,38.0,37.9,37.98,2277320.0
2016-12-23 12:00:00,37.98,38.06,37.98,38.06,1799060.0,37.98,38.06,37.98,38.06,1799060.0
2016-12-23 12:30:00,38.05,38.06,38.0,38.01,1314220.0,38.05,38.06,38.0,38.01,1314220.0
2016-12-23 13:00:00,38.01,38.05,38.01,38.03,672880.0,38.01,38.05,38.01,38.03,672880.0
2016-12-23 13:30:00,38.04,38.09,38.03,38.03,1345880.0,38.04,38.09,38.03,38.03,1345880.0
2016-12-23 14:00:00,38.03,38.09,38.03,38.06,1290940.0,38.03,38.09,38.03,38.06,1290940.0
2016-12-23 14:30:00,38.05,38.06,37.98,38.0,1541100.0,38.05,38.06,37.98,38.0,1541100.0
2016-12-23 15:00:00,38.0,38.05,37.99,38.03,1784520.0,38.0,38.05,37.99,38.03,1784520.0
2016-12-23 15:30:00,38.02,38.04,37.98,38.03,4150480.0,38.02,38.04,37.98,38.03,4150480.0
2016-12-27 09:30:00,38.17,38.51,38.06,38.48,8421800.0,38.17,38.51,38.06,38.48,8421800.0
2016-12-27 10:00:00,38.49,38.59,38.47,38.56,5026620.0,38.49,38.59,38.47,38.56,5026620.0
2016-12-27 10:30:00,38.55,38.68,38.54,38.66,4724460.0,38.55,38.68,38.54,38.66,4724460.0
2016-12-27 11:00:00,38.66,38.73,38.59,38.64,4319760.0,38.66,38.73,38.59,38.64,4319760.0
2016-12-27 11:30:00,38.65,38.68,38.56,38.59,2133860.0,38.65,38.68,38.56,38.59,2133860.0
2016-12-27 12:00:00,38.58,38.6,38.52,38.56,1304460.0,38.58,38.6,38.52,38.56,1304460.0
2016-12-27 12:30:00,38.56,38.65,38.54,38.65,1575660.0,38.56,38.65,38.54,38.65,1575660.0
2016-12-27 13:00:00,38.64,38.66,38.6,38.64,1196180.0,38.64,38.66,38.6,38.64,1196180.0
2016-12-27 13:30:00,38.65,38.67,38.62,38.66,1643500.0,38.65,38.67,38.62,38.66,1643500.0
2016-12-27 14:00:00,38.66,38.69,38.62,38.67,1509300.0,38.66,38.69,38.62,38.67,1509300.0
2016-12-27 14:30:00,38.66,38.67,38.63,38.64,1772740.0,38.66,38.67,38.63,38.64,1772740.0
2016-12-27 15:00:00,38.65,38.66,38.6,38.61,1855300.0,38.65,38.66,38.6,38.61,1855300.0
2016-12-27 15:30:00,38.62,38.62,38.56,38.57,4029980.0,38.62,38.62,38.56,38.57,4029980.0
2016-12-28 09:30:00,38.81,39.0,38.79,38.8,12656660.0,38.81,39.0,38.79,38.8,12656660.0
2016-12-28 10:00:00,38.81,38.85,38.66,38.78,4017900.0,38.81,38.85,38.66,38.78,4017900.0
2016-12-28 10:30:00,38.77,38.84,38.74,38.77,2674300.0,38.77,38.84,38.74,38.77,2674300.0
2016-12-28 11:00:00,38.77,38.97,38.77,38.9,4972580.0,38.77,38.97,38.77,38.9,4972580.0
2016-12-28 11:30:00,38.9,38.91,38.79,38.8,1986440.0,38.9,38.91,38.79,38.8,1986440.0
2016-12-28 12:00:00,38.79,38.82,38.72,38.79,2298680.0,38.79,38.82,38.72,38.79,2298680.0
2016-12-28 12:30:00,38.78,38.79,38.59,38.6,2744840.0,38.78,38.79,38.59,38.6,2744840.0
2016-12-28 13:00:00,38.61,38.63,38.53,38.61,3792320.0,38.61,38.63,38.53,38.61,3792320.0
2016-12-28 13:30:00,38.61,38.67,38.55,38.59,1360620.0,38.61,38.67,38.55,38.59,1360620.0
2016-12-28 14:00:00,38.58,38.65,38.54,38.58,2637820.0,38.58,38.65,38.54,38.58,2637820.0
2016-12-28 14:30:00,38.58,38.6,38.52,38.59,1855280.0,38.58,38.6,38.52,38.59,1855280.0
2016-12-28 15:00:00,38.6,38.66,38.59,38.62,2728620.0,38.6,38.66,38.59,38.62,2728620.0
2016-12-28 15:30:00,38.62,38.65,38.56,38.61,5271280.0,38.62,38.65,38.56,38.61,5271280.0
2016-12-29 09:30:00,38.62,38.67,38.37,38.41,6898260.0,38.62,38.67,38.37,38.41,6898260.0
2016-12-29 10:00:00,38.41,38.46,38.27,38.35,6011360.0,38.41,38.46,38.27,38.35,6011360.0
2016-12-29 10:30:00,38.35,38.36,38.2,38.23,3658200.0,38.35,38.36,38.2,38.23,3658200.0
2016-12-29 11:00:00,38.24,38.3,38.17,38.23,3519100.0,38.24,38.3,38.17,38.23,3519100.0
2016-12-29 11:30:00,38.24,38.24,38.08,38.1,3997260.0,38.24,38.24,38.08,38.1,3997260.0
2016-12-29 12:00:00,38.11,38.19,38.04,38.18,3577380.0,38.11,38.19,38.04,38.18,3577380.0
2016-12-29 12:30:00,38.19,38.21,38.13,38.14,2866440.0,38.19,38.21,38.13,38.14,2866440.0
2016-12-29 13:00:00,38.14,38.16,38.09,38.13,2393520.0,38.14,38.16,38.09,38.13,2393520.0
2016-12-29 13:30:00,38.13,38.15,38.07,38.11,1993300.0,38.13,38.15,38.07,38.11,1993300.0
2016-12-29 14:00:00,38.12,38.18,38.1,38.1,1823180.0,38.12,38.18,38.1,38.1,1823180.0
2016-12-29 14:30:00,38.1,38.18,38.09,38.15,2371940.0,38.1,38.18,38.09,38.15,2371940.0
2016-12-29 15:00:00,38.15,38.21,38.13,38.2,2473120.0,38.15,38.21,38.13,38.2,2473120.0
2016-12-29 15:30:00,38.2,38.26,38.19,38.26,6000960.0,38.2,38.26,38.19,38.26,6000960.0
2016-12-30 09:30:00,38.32,38.37,37.92,37.94,7726300.0,38.32,38.37,37.92,37.94,7726300.0
2016-12-30 10:00:00,37.93,38.05,37.89,37.92,3700720.0,37.93,38.05,37.89,37.92,3700720.0
2016-12-30 10:30:00,37.92,37.95,37.82,37.88,4062280.0,37.92,37.95,37.82,37.88,4062280.0
2016-12-30 11:00:00,37.87,37.9,37.79,37.84,2846700.0,37.87,37.9,37.79,37.84,2846700.0
2016-12-30 11:30:00,37.84,37.91,37.83,37.83,2576420.0,37.84,37.91,37.83,37.83,2576420.0
2016-12-30 12:00:00,37.83,37.86,37.77,37.85,2111560.0,37.83,37.86,37.77,37.85,2111560.0
2016-12-30 12:30:00,37.86,37.87,37.73,37.79,3309760.0,37.86,37.87,37.73,37.79,3309760.0
2016-12-30 13:00:00,37.8,37.81,37.75,37.77,2118980.0,37.8,37.81,37.75,37.77,2118980.0
2016-12-30 13:30:00,37.77,37.78,37.65,37.69,2746120.0,37.77,37.78,37.65,37.69,2746120.0
2016-12-30 14:00:00,37.68,37.7,37.48,37.49,4536740.0,37.68,37.7,37.48,37.49,4536740.0
2016-12-30 14:30:00,37.49,37.52,37.41,37.45,5710200.0,37.49,37.52,37.41,37.45,5710200.0
2016-12-30 15:00:00,37.44,37.53,37.42,37.53,3920700.0,37.44,37.53,37.42,37.53,3920700.0
2016-12-30 15:30:00,37.53,37.55,37.45,37.5,10324180.0,37.53,37.55,37.45,37.5,10324180.0
2017-01-03 09:30:00,37.9,37.94,37.61,37.7,11142360.0,37.9,37.94,37.61,37.7,11142360.0
2017-01-03 10:00:00,37.69,37.9,37.63,37.8,4599140.0,37.69,37.9,37.63,37.8,4599140.0
2017-01-03 10:30:00,37.8,37.85,37.6,37.65,2990060.0,37.8,37.85,37.6,37.65,2990060.0
2017-01-03 11:00:00,37.64,37.64,37.53,37.56,3185080.0,37.64,37.64,37.53,37.56,3185080.0
2017-01-03 11:30:00,37.54,37.63,37.43,37.52,3457400.0,37.54,37.63,37.43,37.52,3457400.0
2017-01-03 12:00:00,37.54,37.56,37.41,37.46,2237480.0,37.54,37.56,37.41,37.46,2237480.0
2017-01-03 12:30:00,37.46,37.5,37.39,37.47,2416900.0,37.46,37.5,37.39,37.47,2416900.0
2017-01-03 13:00:00,37.48,37.6,37.48,37.51,1856360.0,37.48,37.6,37.48,37.51,1856360.0
2017-01-03 13:30:00,37.51,37.55,37.42,37.44,3170780.0,37.51,37.55,37.42,37.44,3170780.0
2017-01-03 14:00:00,37.44,37.48,37.4,37.42,3033340.0,37.44,37.48,37.4,37.42,3033340.0
2017-01-03 14:30:00,37.42,37.48,37.41,37.48,1808660.0,37.42,37.48,37.41,37.48,1808660.0
2017-01-03 15:00:00,37.47,37.5,37.42,37.43,2134420.0,37.47,37.5,37.42,37.43,2134420.0
2017-01-03 15:30:00,37.43,37.68,37.4,37.68,8206280.0,37.43,37.68,37.4,37.68,8206280.0
2017-01-04 09:30:00,37.91,37.98,37.77,37.79,6120420.0,37.91,37.98,37.77,37.79,6120420.0
2017-01-04 10:00:00,37.79,37.86,37.71,37.74,3229420.0,37.79,37.86,37.71,37.74,3229420.0
2017-01-04 10:30:00,37.75,37.85,37.72,37.84,2136300.0,37.75,37.85,37.72,37.84,2136300.0
2017-01-04 11:00:00,37.85,37.9,37.8,37.84,2267440.0,37.85,37.9,37.8,37.84,2267440.0
2017-01-04 11:30:00,37.83,37.88,37.8,37.86,1914860.0,37.83,37.88,37.8,37.86,1914860.0
2017-01-04 12:00:00,37.86,37.9,37.8,37.82,1852760.0,37.86,37.9,37.8,37.82,1852760.0
2017-01-04 12:30:00,37.82,37.91,37.8,37.87,1402660.0,37.82,37.91,37.8,37.87,1402660.0
2017-01-04 13:00:00,37.87,37.93,37.8,37.92,1819760.0,37.87,37.93,37.8,37.92,1819760.0
2017-01-04 13:30:00,37.93,37.96,37.89,37.9,1872520.0,37.93,37.96,37.89,37.9,1872520.0
2017-01-04 14:00:00,37.9,37.97,37.85,37.96,2147480.0,37.9,37.97,37.85,37.96,2147480.0
2017-01-04 14:30:00,37.96,37.98,37.88,37.93,1743240.0,37.96,37.98,37.88,37.93,1743240.0
2017-01-04 15:00:00,37.93,37.95,37.86,37.89,1870340.0,37.93,37.95,37.86,37.89,1870340.0
2017-01-04 15:30:00,37.89,37.93,37.82,37.86,5053680.0,37.89,37.93,37.82,37.86,5053680.0
2017-01-05 09:30:00,38.08,38.57,38.01,38.45,18646060.0,38.08,38.57,38.01,38.45,18646060.0
2017-01-05 10:00:00,38.45,38.76,38.43,38.75,11783100.0,38.45,38.76,38.43,38.75,11783100.0
2017-01-05 10:30:00,38.75,38.78,38.63,38.69,7305720.0,38.75,38.78,38.63,38.69,7305720.0
2017-01-05 11:00:00,38.69,38.75,38.61,38.72,5801580.0,38.69,38.75,38.61,38.72,5801580.0
2017-01-05 11:30:00,38.73,38.77,38.68,38.74,5307860.0,38.73,38.77,38.68,38.74,5307860.0
2017-01-05 12:00:00,38.74,38.8,38.71,38.76,4878760.0,38.74,38.8,38.71,38.76,4878760.0
2017-01-05 12:30:00,38.76,38.85,38.73,38.84,3448960.0,38.76,38.85,38.73,38.84,3448960.0
2017-01-05 13:00:00,38.84,38.94,38.83,38.92,4343420.0,38.84,38.94,38.83,38.92,4343420.0
2017-01-05 13:30:00,38.91,38.92,38.83,38.88,2765540.0,38.91,38.92,38.83,38.88,2765540.0
2017-01-05 14:00:00,38.88,38.94,38.88,38.9,3684200.0,38.88,38.94,38.88,38.9,3684200.0
2017-01-05 14:30:00,38.9,39.01,38.9,38.95,5203100.0,38.9,39.01,38.9,38.95,5203100.0
2017-01-05 15:00:00,38.95,39.01,38.9,39.0,4529460.0,38.95,39.01,38.9,39.0,4529460.0
2017-01-05 15:30:00,39.0,39.12,38.99,39.02,10322520.0,39.0,39.12,38.99,39.02,10322520.0
2017-01-06 09:30:00,39.11,39.39,38.92,39.39,18139920.0,39.11,39.39,38.92,39.39,18139920.0
2017-01-06 10:00:00,39.38,39.42,39.22,39.34,8874940.0,39.38,39.42,39.22,39.34,8874940.0
2017-01-06 10:30:00,39.34,39.54,39.31,39.47,7429220.0,39.34,39.54,39.31,39.47,7429220.0
2017-01-06 11:00:00,39.48,39.59,39.45,39.55,6711880.0,39.48,39.59,39.45,39.55,6711880.0
2017-01-06 11:30:00,39.56,39.67,39.54,39.65,5793100.0,39.56,39.67,39.54,39.65,5793100.0
2017-01-06 12:00:00,39.65,39.77,39.63,39.76,4931760.0,39.65,39.77,39.63,39.76,4931760.0
2017-01-06 12:30:00,39.77,39.97,39.72,39.94,6918260.0,39.77,39.97,39.72,39.94,6918260.0
2017-01-06 13:00:00,39.94,39.96,39.81,39.82,4852000.0,39.94,39.96,39.81,39.82,4852000.0
2017-01-06 13:30:00,39.8,39.91,39.79,39.86,4276020.0,39.8,39.91,39.79,39.86,4276020.0
2017-01-06 14:00:00,39.86,39.89,39.82,39.87,3322740.0,39.86,39.89,39.82,39.87,3322740.0
2017-01-06 14:30:00,39.87,39.95,39.81,39.91,4915560.0,39.87,39.95,39.81,39.91,4915560.0
2017-01-06 15:00:00,39.91,39.97,39.91,39.95,4597060.0,39.91,39.97,39.91,39.95,4597060.0
2017-01-06 15:30:00,39.95,39.96,39.8,39.8,10430440.0,39.95,39.96,39.8,39.8,10430440.0
2017-01-09 09:30:00,39.9,40.09,39.82,39.84,12506820.0,39.9,40.09,39.82,39.84,12506820.0
2017-01-09 10:00:00,39.85,39.87,39.59,39.72,8712240.0,39.85,39.87,39.59,39.72,8712240.0
2017-01-09 10:30:00,39.72,39.8,39.63,39.8,3550780.0,39.72,39.8,39.63,39.8,3550780.0
2017-01-09 11:00:00,39.79,39.9,39.73,39.9,3819980.0,39.79,39.9,39.73,39.9,3819980.0
2017-01-09 11:30:00,39.89,39.92,39.83,39.87,2814680.0,39.89,39.92,39.83,39.87,2814680.0
2017-01-09 12:00:00,39.87,39.9,39.77,39.84,2349600.0,39.87,39.9,39.77,39.84,2349600.0
2017-01-09 12:30:00,39.83,39.84,39.79,39.84,2174360.0,39.83,39.84,39.79,39.84,2174360.0
2017-01-09 13:00:00,39.84,39.88,39.82,39.84,1946460.0,39.84,39.88,39.82,39.84,1946460.0
2017-01-09 13:30:00,39.84,39.86,39.81,39.85,1372920.0,39.84,39.86,39.81,39.85,1372920.0
2017-01-09 14:00:00,39.85,39.85,39.76,39.8,1506080.0,39.85,39.85,39.76,39.8,1506080.0
2017-01-09 14:30:00,39.8,39.85,39.78,39.84,1125700.0,39.8,39.85,39.78,39.84,1125700.0
2017-01-09 15:00:00,39.85,39.97,39.84,39.97,3804420.0,39.85,39.97,39.84,39.97,3804420.0
2017-01-09 15:30:00,39.98,39.98,39.83,39.85,5330280.0,39.98,39.98,39.83,39.85,5330280.0
2017-01-10 09:30:00,39.83,39.85,39.55,39.68,5218480.0,39.83,39.85,39.55,39.68,5218480.0
2017-01-10 10:00:00,39.69,39.72,39.48,39.58,4761980.0,39.69,39.72,39.48,39.58,4761980.0
2017-01-10 10:30:00,39.58,39.68,39.54,39.62,2941740.0,39.58,39.68,39.54,39.62,2941740.0
2017-01-10 11:00:00,39.62,39.78,39.61,39.74,3297560.0,39.62,39.78,39.61,39.74,3297560.0
2017-01-10 11:30:00,39.74,39.78,39.71,39.74,1620060.0,39.74,39.78,39.71,39.74,1620060.0
2017-01-10 12:00:00,39.75,39.83,39.74,39.81,2058280.0,39.75,39.83,39.74,39.81,2058280.0
2017-01-10 12:30:00,39.82,39.86,39.79,39.8,1900080.0,39.82,39.86,39.79,39.8,1900080.0
2017-01-10 13:00:00,39.8,39.86,39.79,39.84,1847040.0,39.8,39.86,39.79,39.84,1847040.0
2017-01-10 13:30:00,39.85,39.9,39.77,39.79,2375340.0,39.85,39.9,39.77,39.79,2375340.0
2017-01-10 14:00:00,39.8,39.8,39.7,39.75,2343960.0,39.8,39.8,39.7,39.75,2343960.0
2017-01-10 14:30:00,39.73,39.79,39.73,39.78,1062040.0,39.73,39.79,39.73,39.78,1062040.0
2017-01-10 15:00:00,39.79,39.81,39.75,39.77,2122260.0,39.79,39.81,39.75,39.77,2122260.0
2017-01-10 15:30:00,39.77,39.83,39.77,39.8,3634880.0,39.77,39.83,39.77,39.8,3634880.0
2017-01-11 09:30:00,39.68,39.76,39.53,39.59,5263640.0,39.68,39.76,39.53,39.59,5263640.0
2017-01-11 10:00:00,39.59,39.7,39.48,39.67,6006360.0,39.59,39.7,39.48,39.67,6006360.0
2017-01-11 10:30:00,39.67,39.7,39.6,39.63,1853120.0,39.67,39.7,39.6,39.63,1853120.0
2017-01-11 11:00:00,39.63,39.67,39.56,39.59,2895560.0,39.63,39.67,39.56,39.59,2895560.0
2017-01-11 11:30:00,39.59,39.75,39.48,39.74,3703160.0,39.59,39.75,39.48,39.74,3703160.0
2017-01-11 12:00:00,39.74,39.83,39.68,39.74,3257340.0,39.74,39.83,39.68,39.74,3257340.0
2017-01-11 12:30:00,39.74,39.79,39.63,39.68,1620700.0,39.74,39.79,39.63,39.68,1620700.0
2017-01-11 13:00:00,39.68,39.7,39.58,39.62,1525520.0,39.68,39.7,39.58,39.62,1525520.0
2017-01-11 13:30:00,39.61,39.76,39.61,39.71,1917460.0,39.61,39.76,39.61,39.71,1917460.0
2017-01-11 14:00:00,39.71,39.79,39.68,39.79,1721300.0,39.71,39.79,39.68,39.79,1721300.0
2017-01-11 14:30:00,39.79,39.98,39.78,39.94,3242040.0,39.79,39.98,39.78,39.94,3242040.0
2017-01-11 15:00:00,39.93,39.96,39.86,39.87,3233240.0,39.93,39.96,39.86,39.87,3233240.0
2017-01-11 15:30:00,39.87,39.95,39.87,39.95,5840120.0,39.87,39.95,39.87,39.95,5840120.0
2017-01-12 09:30:00,40.02,40.44,39.98,40.3,16387620.0,40.02,40.44,39.98,40.3,16387620.0
2017-01-12 10:00:00,40.28,40.35,40.0,40.13,8302920.0,40.28,40.35,40.0,40.13,8302920.0
2017-01-12 10:30:00,40.13,40.25,40.07,40.12,4553940.0,40.13,40.25,40.07,40.12,4553940.0
2017-01-12 11:00:00,40.1,40.23,40.02,40.18,4537560.0,40.1,40.23,40.02,40.18,4537560.0
2017-01-12 11:30:00,40.18,40.24,40.15,40.2,2345020.0,40.18,40.24,40.15,40.2,2345020.0
2017-01-12 12:00:00,40.21,40.28,40.19,40.24,2443000.0,40.21,40.28,40.19,40.24,2443000.0
2017-01-12 12:30:00,40.25,40.34,40.24,40.32,2541940.0,40.25,40.34,40.24,40.32,2541940.0
2017-01-12 13:00:00,40.33,40.42,40.32,40.41,3253380.0,40.33,40.42,40.32,40.41,3253380.0
2017-01-12 13:30:00,40.41,40.6,40.4,40.52,5551900.0,40.41,40.6,40.4,40.52,5551900.0
2017-01-12 14:00:00,40.52,40.58,40.46,40.57,5062420.0,40.52,40.58,40.46,40.57,5062420.0
2017-01-12 14:30:00,40.57,40.67,40.54,40.6,5727380.0,40.57,40.67,40.54,40.6,5727380.0
2017-01-12 15:00:00,40.6,40.64,40.55,40.58,2804840.0,40.6,40.64,40.55,40.58,2804840.0
2017-01-12 15:30:00,40.58,40.71,40.58,40.68,8695280.0,40.58,40.71,40.58,40.68,8695280.0
2017-01-13 09:30:00,40.72,40.9,40.57,40.85,14654920.0,40.72,40.9,40.57,40.85,14654920.0
2017-01-13 10:00:00,40.85,41.03,40.75,40.98,6925860.0,40.85,41.03,40.75,40.98,6925860.0
2017-01-13 10:30:00,40.97,41.0,40.9,40.94,3337480.0,40.97,41.0,40.9,40.94,3337480.0
2017-01-13 11:00:00,40.94,40.99,40.88,40.93,3204200.0,40.94,40.99,40.88,40.93,3204200.0
2017-01-13 11:30:00,40.94,41.06,40.91,41.05,3335660.0,40.94,41.06,40.91,41.05,3335660.0
2017-01-13 12:00:00,41.05,41.08,40.86,40.87,5170260.0,41.05,41.08,40.86,40.87,5170260.0
2017-01-13 12:30:00,40.87,41.0,40.86,41.0,2287540.0,40.87,41.0,40.86,41.0,2287540.0
2017-01-13 13:00:00,41.0,41.03,40.98,41.02,1924180.0,41.0,41.03,40.98,41.02,1924180.0
2017-01-13 13:30:00,41.02,41.03,40.94,40.97,2161300.0,41.02,41.03,40.94,40.97,2161300.0
2017-01-13 14:00:00,40.97,41.0,40.91,40.95,2299500.0,40.97,41.0,40.91,40.95,2299500.0
2017-01-13 14:30:00,40.96,41.01,40.95,40.99,1828220.0,40.96,41.01,40.95,40.99,1828220.0
2017-01-13 15:00:00,40.99,40.99,40.94,40.94,1438440.0,40.99,40.99,40.94,40.94,1438440.0
2017-01-13 15:30:00,40.94,40.95,40.81,40.86,6681700.0,40.94,40.95,40.81,40.86,6681700.0
2017-01-17 09:30:00,40.79,40.8,40.17,40.39,16763820.0,40.79,40.8,40.17,40.39,16763820.0
2017-01-17 10:00:00,40.43,40.63,40.37,40.52,5295480.0,40.43,40.63,40.37,40.52,5295480.0
2017-01-17 10:30:00,40.54,40.59,40.48,40.53,2729600.0,40.54,40.59,40.48,40.53,2729600.0
2017-01-17 11:00:00,40.52,40.54,40.37,40.48,2977980.0,40.52,40.54,40.37,40.48,2977980.0
2017-01-17 11:30:00,40.48,40.52,40.38,40.48,2352480.0,40.48,40.52,40.38,40.48,2352480.0
2017-01-17 12:00:00,40.47,40.49,40.38,40.48,1678000.0,40.47,40.49,40.38,40.48,1678000.0
2017-01-17 12:30:00,40.49,40.5,40.42,40.46,1820000.0,40.49,40.5,40.42,40.46,1820000.0
2017-01-17 13:00:00,40.46,40.51,40.43,40.5,968860.0,40.46,40.51,40.43,40.5,968860.0
2017-01-17 13:30:00,40.5,40.65,40.47,40.65,2314660.0,40.5,40.65,40.47,40.65,2314660.0
2017-01-17 14:00:00,40.64,40.65,40.49,40.5,2559320.0,40.64,40.65,40.49,40.5,2559320.0
2017-01-17 14:30:00,40.5,40.51,40.39,40.44,2779780.0,40.5,40.51,40.39,40.44,2779780.0
2017-01-17 15:00:00,40.44,40.44,40.35,40.4,2900580.0,40.44,40.44,40.35,40.4,2900580.0
2017-01-17 15:30:00,40.4,40.49,40.39,40.48,5028600.0,40.4,40.49,40.39,40.48,5028600.0
2017-01-18 09:30:00,40.48,40.59,40.26,40.53,7198820.0,40.48,40.59,40.26,40.53,7198820.0
2017-01-18 10:00:00,40.53,40.58,40.43,40.47,4207420.0,40.53,40.58,40.43,40.47,4207420.0
2017-01-18 10:30:00,40.46,40.53,40.42,40.47,3077500.0,40.46,40.53,40.42,40.47,3077500.0
2017-01-18 11:00:00,40.47,40.48,40.29,40.3,2489860.0,40.47,40.48,40.29,40.3,2489860.0
2017-01-18 11:30:00,40.29,40.35,40.22,40.23,2558780.0,40.29,40.35,40.22,40.23,2558780.0
2017-01-18 12:00:00,40.22,40.33,40.21,40.33,1318920.0,40.22,40.33,40.21,40.33,1318920.0
2017-01-18 12:30:00,40.33,40.34,40.23,40.24,849680.0,40.33,40.34,40.23,40.24,849680.0
2017-01-18 13:00:00,40.23,40.32,40.23,40.26,1081300.0,40.23,40.32,40.23,40.26,1081300.0
2017-01-18 13:30:00,40.28,40.32,40.27,40.3,1186060.0,40.28,40.32,40.27,40.3,1186060.0
2017-01-18 14:00:00,40.28,40.36,40.28,40.34,1670640.0,40.28,40.36,40.28,40.34,1670640.0
2017-01-18 14:30:00,40.32,40.34,40.23,40.3,1519540.0,40.32,40.34,40.23,40.3,1519540.0
2017-01-18 15:00:00,40.29,40.33,40.28,40.32,1438340.0,40.29,40.33,40.28,40.32,1438340.0
2017-01-18 15:30:00,40.31,40.38,40.31,40.37,3730200.0,40.31,40.38,40.31,40.37,3730200.0
2017-01-19 09:30:00,40.5,40.68,40.41,40.63,8123400.0,40.5,40.68,40.41,40.63,8123400.0
2017-01-19 10:00:00,40.62,40.68,40.49,40.54,4701160.0,40.62,40.68,40.49,40.54,4701160.0
2017-01-19 10:30:00,40.54,40.55,40.42,40.45,3413740.0,40.54,40.55,40.42,40.45,3413740.0
2017-01-19 11:00:00,40.45,40.52,40.39,40.48,2864660.0,40.45,40.52,40.39,40.48,2864660.0
2017-01-19 11:30:00,40.49,40.53,40.46,40.48,1953860.0,40.49,40.53,40.46,40.48,1953860.0
2017-01-19 12:00:00,40.47,40.56,40.46,40.54,1258120.0,40.47,40.56,40.46,40.54,1258120.0
2017-01-19 12:30:00,40.54,40.56,40.49,40.55,974680.0,40.54,40.56,40.49,40.55,974680.0
2017-01-19 13:00:00,40.54,40.56,40.48,40.49,1398560.0,40.54,40.56,40.48,40.49,1398560.0
2017-01-19 13:30:00,40.48,40.52,40.47,40.48,968380.0,40.48,40.52,40.47,40.48,968380.0
2017-01-19 14:00:00,40.48,40.5,40.37,40.45,2664440.0,40.48,40.5,40.37,40.45,2664440.0
2017-01-19 14:30:00,40.44,40.48,40.41,40.44,1266560.0,40.44,40.48,40.41,40.44,1266560.0
2017-01-19 15:00:00,40.44,40.5,40.41,40.48,1739980.0,40.44,40.5,40.41,40.48,1739980.0
2017-01-19 15:30:00,40.49,40.49,40.42,40.45,3085120.0,40.49,40.49,40.42,40.45,3085120.0
2017-01-20 09:30:00,40.76,40.8,40.56,40.57,10683860.0,40.76,40.8,40.56,40.57,10683860.0
2017-01-20 10:00:00,40.57,40.6,40.44,40.48,4170740.0,40.57,40.6,40.44,40.48,4170740.0
2017-01-20 10:30:00,40.48,40.6,40.48,40.56,2492100.0,40.48,40.6,40.48,40.56,2492100.0
2017-01-20 11:00:00,40.57,40.66,40.52,40.56,2618520.0,40.57,40.66,40.52,40.56,2618520.0
2017-01-20 11:30:00,40.57,40.64,40.56,40.61,2757600.0,40.57,40.64,40.56,40.61,2757600.0
2017-01-20 12:00:00,40.61,40.66,40.46,40.53,3544740.0,40.61,40.66,40.46,40.53,3544740.0
2017-01-20 12:30:00,40.53,40.62,40.45,40.54,2756900.0,40.53,40.62,40.45,40.54,2756900.0
2017-01-20 13:00:00,40.54,40.56,40.5,40.54,1200020.0,40.54,40.56,40.5,40.54,1200020.0
2017-01-20 13:30:00,40.54,40.55,40.48,40.49,1272200.0,40.54,40.55,40.48,40.49,1272200.0
2017-01-20 14:00:00,40.49,40.5,40.38,40.41,2966260.0,40.49,40.5,40.38,40.41,2966260.0
2017-01-20 14:30:00,40.42,40.44,40.37,40.38,1568080.0,40.42,40.44,40.37,40.38,1568080.0
2017-01-20 15:00:00,40.38,40.45,40.31,40.34,2966020.0,40.38,40.45,40.31,40.34,2966020.0
2017-01-20 15:30:00,40.34,40.45,40.33,40.41,7151300.0,40.34,40.45,40.33,40.41,7151300.0
2017-01-23 09:30:00,40.34,40.64,40.25,40.56,8049240.0,40.34,40.64,40.25,40.56,8049240.0
2017-01-23 10:00:00,40.54,40.64,40.53,40.62,2869420.0,40.54,40.64,40.53,40.62,2869420.0
2017-01-23 10:30:00,40.62,40.62,40.48,40.55,2046920.0,40.62,40.62,40.48,40.55,2046920.0
2017-01-23 11:00:00,40.55,40.59,40.5,40.56,2033180.0,40.55,40.59,40.5,40.56,2033180.0
2017-01-23 11:30:00,40.57,40.58,40.44,40.49,1445980.0,40.57,40.58,40.44,40.49,1445980.0
2017-01-23 12:00:00,40.5,40.6,40.47,40.59,1586320.0,40.5,40.6,40.47,40.59,1586320.0
2017-01-23 12:30:00,40.6,40.63,40.59,40.62,1593100.0,40.6,40.63,40.59,40.62,1593100.0
2017-01-23 13:00:00,40.62,40.68,40.59,40.64,1764860.0,40.62,40.68,40.59,40.64,1764860.0
2017-01-23 13:30:00,40.64,40.73,40.64,40.69,2318700.0,40.64,40.73,40.64,40.69,2318700.0
2017-01-23 14:00:00,40.69,40.71,40.62,40.63,1391740.0,40.69,40.71,40.62,40.63,1391740.0
2017-01-23 14:30:00,40.63,40.7,40.63,40.68,1469440.0,40.63,40.7,40.63,40.68,1469440.0
2017-01-23 15:00:00,40.69,40.75,40.68,40.73,2069220.0,40.69,40.75,40.68,40.73,2069220.0
2017-01-23 15:30:00,40.73,40.93,40.73,40.9,8077720.0,40.73,40.93,40.73,40.9,8077720.0
2017-01-24 09:30:00,41.1,41.14,40.77,40.83,11899000.0,41.1,41.14,40.77,40.83,11899000.0
2017-01-24 10:00:00,40.82,40.89,40.72,40.85,4698480.0,40.82,40.89,40.72,40.85,4698480.0
2017-01-24 10:30:00,40.85,40.9,40.83,40.88,2449980.0,40.85,40.9,40.83,40.88,2449980.0
2017-01-24 11:00:00,40.88,40.96,40.88,40.89,2554920.0,40.88,40.96,40.88,40.89,2554920.0
2017-01-24 11:30:00,40.88,40.95,40.86,40.9,1965240.0,40.88,40.95,40.86,40.9,1965240.0
2017-01-24 12:00:00,40.9,40.92,40.85,40.89,1130000.0,40.9,40.92,40.85,40.89,1130000.0
2017-01-24 12:30:00,40.9,40.91,40.86,40.9,857880.0,40.9,40.91,40.86,40.9,857880.0
2017-01-24 13:00:00,40.9,41.03,40.9,41.02,2202580.0,40.9,41.03,40.9,41.02,2202580.0
2017-01-24 13:30:00,41.03,41.1,41.02,41.05,2119560.0,41.03,41.1,41.02,41.05,2119560.0
2017-01-24 14:00:00,41.05,41.08,41.01,41.04,1887640.0,41.05,41.08,41.01,41.04,1887640.0
2017-01-24 14:30:00,41.03,41.12,41.03,41.12,1882040.0,41.03,41.12,41.03,41.12,1882040.0
2017-01-24 15:00:00,41.12,41.2,41.11,41.14,3805460.0,41.12,41.2,41.11,41.14,3805460.0
2017-01-24 15:30:00,41.14,41.17,41.1,41.12,4837560.0,41.14,41.17,41.1,41.12,4837560.0
2017-01-25 09:30:00,41.29,41.45,41.26,41.38,9040640.0,41.29,41.45,41.26,41.38,9040640.0
2017-01-25 10:00:00,41.37,41.51,41.37,41.47,4776640.0,41.37,41.51,41.37,41.47,4776640.0
2017-01-25 10:30:00,41.47,41.68,41.47,41.65,5306900.0,41.47,41.68,41.47,41.65,5306900.0
2017-01-25 11:00:00,41.65,41.73,41.63,41.7,4649620.0,41.65,41.73,41.63,41.7,4649620.0
2017-01-25 11:30:00,41.71,41.71,41.56,41.59,3417460.0,41.71,41.71,41.56,41.59,3417460.0
2017-01-25 12:00:00,41.6,41.74,41.58,41.73,3051880.0,41.6,41.74,41.58,41.73,3051880.0
2017-01-25 12:30:00,41.73,41.8,41.69,41.77,3299540.0,41.73,41.8,41.69,41.77,3299540.0
2017-01-25 13:00:00,41.76,41.82,41.76,41.81,2519180.0,41.76,41.82,41.76,41.81,2519180.0
2017-01-25 13:30:00,41.81,41.83,41.77,41.83,1638080.0,41.81,41.83,41.77,41.83,1638080.0
2017-01-25 14:00:00,41.83,41.84,41.76,41.77,2421820.0,41.83,41.84,41.76,41.77,2421820.0
2017-01-25 14:30:00,41.78,41.78,41.72,41.75,2511460.0,41.78,41.78,41.72,41.75,2511460.0
2017-01-25 15:00:00,41.75,41.84,41.75,41.83,4125960.0,41.75,41.84,41.75,41.83,4125960.0
2017-01-25 15:30:00,41.84,41.87,41.81,41.83,9227440.0,41.84,41.87,41.81,41.83,9227440.0
2017-01-26 09:30:00,41.78,41.82,41.65,41.76,9142260.0,41.78,41.82,41.65,41.76,9142260.0
2017-01-26 10:00:00,41.74,41.99,41.7,41.92,6887200.0,41.74,41.99,41.7,41.92,6887200.0
2017-01-26 10:30:00,41.91,41.94,41.87,41.91,4235920.0,41.91,41.94,41.87,41.91,4235920.0
2017-01-26 11:00:00,41.92,42.0,41.86,41.99,3555360.0,41.92,42.0,41.86,41.99,3555360.0
2017-01-26 11:30:00,41.99,42.03,41.95,42.01,4142700.0,41.99,42.03,41.95,42.01,4142700.0
2017-01-26 12:00:00,42.01,42.19,42.01,42.12,4571760.0,42.01,42.19,42.01,42.12,4571760.0
2017-01-26 12:30:00,42.12,42.18,42.11,42.13,3425400.0,42.12,42.18,42.11,42.13,3425400.0
2017-01-26 13:00:00,42.13,42.16,42.0,42.06,2390600.0,42.13,42.16,42.0,42.06,2390600.0
2017-01-26 13:30:00,42.05,42.13,42.05,42.1,1366060.0,42.05,42.13,42.05,42.1,1366060.0
2017-01-26 14:00:00,42.11,42.16,42.08,42.1,1649880.0,42.11,42.16,42.08,42.1,1649880.0
2017-01-26 14:30:00,42.08,42.11,42.02,42.02,2753520.0,42.08,42.11,42.02,42.02,2753520.0
2017-01-26 15:00:00,42.02,42.02,41.96,41.98,2518820.0,42.02,42.02,41.96,41.98,2518820.0
2017-01-26 15:30:00,41.98,41.99,41.91,41.96,4645280.0,41.98,41.99,41.91,41.96,4645280.0
2017-01-27 09:30:00,41.95,41.99,41.51,41.52,10499440.0,41.95,41.99,41.51,41.52,10499440.0
2017-01-27 10:00:00,41.52,41.72,41.47,41.68,5849340.0,41.52,41.72,41.47,41.68,5849340.0
2017-01-27 10:30:00,41.67,41.8,41.67,41.77,3074520.0,41.67,41.8,41.67,41.77,3074520.0
2017-01-27 11:00:00,41.78,41.82,41.71,41.79,2643780.0,41.78,41.82,41.71,41.79,2643780.0
2017-01-27 11:30:00,41.79,41.83,41.74,41.77,2220360.0,41.79,41.83,41.74,41.77,2220360.0
2017-01-27 12:00:00,41.78,41.82,41.76,41.82,1301820.0,41.78,41.82,41.76,41.82,1301820.0
2017-01-27 12:30:00,41.81,41.82,41.77,41.79,1146660.0,41.81,41.82,41.77,41.79,1146660.0
2017-01-27 13:00:00,41.8,41.81,41.73,41.74,1265800.0,41.8,41.81,41.73,41.74,1265800.0
2017-01-27 13:30:00,41.73,41.75,41.64,41.64,1680120.0,41.73,41.75,41.64,41.64,1680120.0
2017-01-27 14:00:00,41.64,41.67,41.58,41.61,2270460.0,41.64,41.67,41.58,41.61,2270460.0
2017-01-27 14:30:00,41.61,41.71,41.59,41.7,2247680.0,41.61,41.71,41.59,41.7,2247680.0
2017-01-27 15:00:00,41.71,41.72,41.68,41.69,1819880.0,41.71,41.72,41.68,41.69,1819880.0
2017-01-27 15:30:00,41.69,41.8,41.69,41.79,5309720.0,41.69,41.8,41.69,41.79,5309720.0
2017-01-30 09:30:00,41.65,41.68,41.21,41.25,9817040.0,41.65,41.68,41.21,41.25,9817040.0
2017-01-30 10:00:00,41.26,41.27,40.82,41.26,13059280.0,41.26,41.27,40.82,41.26,13059280.0
2017-01-30 10:30:00,41.25,41.29,41.11,41.19,4861720.0,41.25,41.29,41.11,41.19,4861720.0
2017-01-30 11:00:00,41.19,41.38,41.11,41.29,3973020.0,41.19,41.38,41.11,41.29,3973020.0
2017-01-30 11:30:00,41.29,41.48,41.28,41.42,3044960.0,41.29,41.48,41.28,41.42,3044960.0
2017-01-30 12:00:00,41.43,41.49,41.39,41.39,2107020.0,41.43,41.49,41.39,41.39,2107020.0
2017-01-30 12:30:00,41.39,41.41,41.31,41.32,2505520.0,41.39,41.41,41.31,41.32,2505520.0
2017-01-30 13:00:00,41.33,41.4,41.32,41.39,1700560.0,41.33,41.4,41.32,41.39,1700560.0
2017-01-30 13:30:00,41.39,41.4,41.34,41.37,1437860.0,41.39,41.4,41.34,41.37,1437860.0
2017-01-30 14:00:00,41.38,41.48,41.37,41.47,1779540.0,41.38,41.48,41.37,41.47,1779540.0
2017-01-30 14:30:00,41.48,41.51,41.42,41.47,1849180.0,41.48,41.51,41.42,41.47,1849180.0
2017-01-30 15:00:00,41.47,41.48,41.39,41.42,1369880.0,41.47,41.48,41.39,41.42,1369880.0
2017-01-30 15:30:00,41.43,41.56,41.43,41.52,5334100.0,41.43,41.56,41.43,41.52,5334100.0
2017-01-31 09:30:00,41.19,41.35,41.1,41.24,7745600.0,41.19,41.35,41.1,41.24,7745600.0
2017-01-31 10:00:00,41.23,41.32,41.05,41.18,5312980.0,41.23,41.32,41.05,41.18,5312980.0
2017-01-31 10:30:00,41.18,41.24,41.1,41.13,2953360.0,41.18,41.24,41.1,41.13,2953360.0
2017-01-31 11:00:00,41.12,41.15,41.06,41.09,2979420.0,41.12,41.15,41.06,41.09,2979420.0
2017-01-31 11:30:00,41.08,41.09,41.0,41.04,3018920.0,41.08,41.09,41.0,41.04,3018920.0
2017-01-31 12:00:00,41.03,41.05,40.98,41.01,2956620.0,41.03,41.05,40.98,41.01,2956620.0
2017-01-31 12:30:00,41.01,41.06,41.0,41.04,3050720.0,41.01,41.06,41.0,41.04,3050720.0
2017-01-31 13:00:00,41.05,41.1,41.02,41.09,1471760.0,41.05,41.1,41.02,41.09,1471760.0
2017-01-31 13:30:00,41.1,41.1,41.03,41.05,984740.0,41.1,41.1,41.03,41.05,984740.0
2017-01-31 14:00:00,41.04,41.09,41.04,41.07,1341100.0,41.04,41.09,41.04,41.07,1341100.0
2017-01-31 14:30:00,41.07,41.11,41.03,41.09,2420740.0,41.07,41.11,41.03,41.09,2420740.0
2017-01-31 15:00:00,41.09,41.15,41.08,41.12,2823580.0,41.09,41.15,41.08,41.12,2823580.0
2017-01-31 15:30:00,41.12,41.17,41.12,41.16,6003520.0,41.12,41.17,41.12,41.16,6003520.0
2017-02-01 09:30:00,41.47,41.67,41.41,41.54,11043840.0,41.47,41.67,41.41,41.54,11043840.0
2017-02-01 10:00:00,41.55,41.64,41.38,41.41,4568080.0,41.55,41.64,41.38,41.41,4568080.0
2017-02-01 10:30:00,41.41,41.44,41.25,41.26,4215360.0,41.41,41.44,41.25,41.26,4215360.0
2017-02-01 11:00:00,41.26,41.35,41.26,41.32,2938740.0,41.26,41.35,41.26,41.32,2938740.0
2017-02-01 11:30:00,41.32,41.34,41.27,41.31,2153560.0,41.32,41.34,41.27,41.31,2153560.0
2017-02-01 12:00:00,41.31,41.32,41.25,41.31,2200480.0,41.31,41.32,41.25,41.31,2200480.0
2017-02-01 12:30:00,41.31,41.43,41.31,41.36,3300620.0,41.31,41.43,41.31,41.36,3300620.0
2017-02-01 13:00:00,41.36,41.45,41.34,41.36,2841120.0,41.36,41.45,41.34,41.36,2841120.0
2017-02-01 13:30:00,41.37,41.43,41.32,41.36,2223940.0,41.37,41.43,41.32,41.36,2223940.0
2017-02-01 14:00:00,41.35,41.47,41.33,41.43,2972020.0,41.35,41.47,41.33,41.43,2972020.0
2017-02-01 14:30:00,41.45,41.47,41.35,41.47,2960180.0,41.45,41.47,41.35,41.47,2960180.0
2017-02-01 15:00:00,41.45,41.58,41.43,41.58,4598040.0,41.45,41.58,41.43,41.58,4598040.0
2017-02-01 15:30:00,41.58,41.69,41.56,41.61,8390900.0,41.58,41.69,41.56,41.61,8390900.0
2017-02-02 09:30:00,41.83,41.94,41.41,41.89,13690120.0,41.83,41.94,41.41,41.89,13690120.0
2017-02-02 10:00:00,41.9,42.1,41.86,41.97,7792640.0,41.9,42.1,41.86,41.97,7792640.0
2017-02-02 10:30:00,41.98,42.01,41.85,42.0,5655580.0,41.98,42.01,41.85,42.0,5655580.0
2017-02-02 11:00:00,42.0,42.12,41.99,42.03,5705840.0,42.0,42.12,41.99,42.03,5705840.0
2017-02-02 11:30:00,42.03,42.08,41.86,41.87,4891680.0,42.03,42.08,41.86,41.87,4891680.0
2017-02-02 12:00:00,41.88,41.97,41.85,41.95,4173760.0,41.88,41.97,41.85,41.95,4173760.0
2017-02-02 12:30:00,41.95,42.0,41.9,41.92,3668820.0,41.95,42.0,41.9,41.92,3668820.0
2017-02-02 13:00:00,41.91,41.99,41.9,41.96,2878220.0,41.91,41.99,41.9,41.96,2878220.0
2017-02-02 13:30:00,41.96,41.99,41.92,41.96,3636000.0,41.96,41.99,41.92,41.96,3636000.0
2017-02-02 14:00:00,41.96,42.0,41.92,41.99,3586500.0,41.96,42.0,41.92,41.99,3586500.0
2017-02-02 14:30:00,41.99,42.02,41.94,42.02,4708060.0,41.99,42.02,41.94,42.02,4708060.0
2017-02-02 15:00:00,42.01,42.05,41.98,42.02,6753480.0,42.01,42.05,41.98,42.02,6753480.0
2017-02-02 15:30:00,42.02,42.03,41.94,42.0,13958100.0,42.02,42.03,41.94,42.0,13958100.0
2017-02-03 09:30:00,40.3,40.92,40.2,40.66,49513400.0,40.3,40.92,40.2,40.66,49513400.0
2017-02-03 10:00:00,40.66,40.66,40.38,40.6,18191780.0,40.66,40.66,40.38,40.6,18191780.0
2017-02-03 10:30:00,40.59,40.65,40.52,40.58,8863700.0,40.59,40.65,40.52,40.58,8863700.0
2017-02-03 11:00:00,40.59,40.65,40.54,40.58,6962020.0,40.59,40.65,40.54,40.58,6962020.0
2017-02-03 11:30:00,40.58,40.63,40.5,40.62,7882200.0,40.58,40.63,40.5,40.62,7882200.0
2017-02-03 12:00:00,40.62,40.7,40.57,40.67,6978360.0,40.62,40.7,40.57,40.67,6978360.0
2017-02-03 12:30:00,40.67,40.74,40.65,40.69,6706720.0,40.67,40.74,40.65,40.69,6706720.0
2017-02-03 13:00:00,40.69,40.69,40.62,40.67,3327680.0,40.69,40.69,40.62,40.67,3327680.0
2017-02-03 13:30:00,40.67,40.67,40.56,40.61,5246040.0,40.67,40.67,40.56,40.61,5246040.0
2017-02-03 14:00:00,40.6,40.61,40.51,40.53,4981500.0,40.6,40.61,40.51,40.53,4981500.0
2017-02-03 14:30:00,40.52,40.55,40.47,40.5,6661080.0,40.52,40.55,40.47,40.5,6661080.0
2017-02-03 15:00:00,40.5,40.53,40.4,40.41,9579900.0,40.5,40.53,40.4,40.41,9579900.0
2017-02-03 15:30:00,40.41,40.51,40.39,40.5,17143020.0,40.41,40.51,40.39,40.5,17143020.0
2017-02-06 09:30:00,40.49,40.54,40.15,40.28,14153420.0,40.49,40.54,40.15,40.28,14153420.0
2017-02-06 10:00:00,40.3,40.35,40.15,40.16,6251460.0,40.3,40.35,40.15,40.16,6251460.0
2017-02-06 10:30:00,40.16,40.24,40.15,40.18,4597160.0,40.16,40.24,40.15,40.18,4597160.0
2017-02-06 11:00:00,40.18,40.39,40.18,40.37,4354420.0,40.18,40.39,40.18,40.37,4354420.0
2017-02-06 11:30:00,40.38,40.38,40.27,40.32,2787220.0,40.38,40.38,40.27,40.32,2787220.0
2017-02-06 12:00:00,40.32,40.37,40.31,40.32,1753560.0,40.32,40.37,40.31,40.32,1753560.0
2017-02-06 12:30:00,40.31,40.37,40.28,40.34,1943640.0,40.31,40.37,40.28,40.34,1943640.0
2017-02-06 13:00:00,40.35,40.38,40.32,40.34,1807900.0,40.35,40.38,40.32,40.34,1807900.0
2017-02-06 13:30:00,40.34,40.36,40.29,40.35,1700040.0,40.34,40.36,40.29,40.35,1700040.0
2017-02-06 14:00:00,40.35,40.35,40.3,40.33,1619980.0,40.35,40.35,40.3,40.33,1619980.0
2017-02-06 14:30:00,40.33,40.35,40.3,40.34,2270780.0,40.33,40.35,40.3,40.34,2270780.0
2017-02-06 15:00:00,40.34,40.39,40.33,40.39,2855600.0,40.34,40.39,40.33,40.39,2855600.0
2017-02-06 15:30:00,40.39,40.39,40.29,40.38,6554780.0,40.39,40.39,40.29,40.38,6554780.0
2017-02-07 09:30:00,40.47,40.55,40.38,40.43,9812340.0,40.47,40.55,40.38,40.43,9812340.0
2017-02-07 10:00:00,40.43,40.65,40.43,40.63,7007520.0,40.43,40.65,40.43,40.63,7007520.0
2017-02-07 10:30:00,40.63,40.81,40.62,40.73,9141400.0,40.63,40.81,40.62,40.73,9141400.0
2017-02-07 11:00:00,40.72,40.78,40.61,40.66,4672300.0,40.72,40.78,40.61,40.66,4672300.0
2017-02-07 11:30:00,40.66,40.72,40.65,40.71,2269360.0,40.66,40.72,40.65,40.71,2269360.0
2017-02-07 12:00:00,40.71,40.75,40.61,40.63,2115680.0,40.71,40.75,40.61,40.63,2115680.0
2017-02-07 12:30:00,40.63,40.64,40.55,40.57,2418420.0,40.63,40.64,40.55,40.57,2418420.0
2017-02-07 13:00:00,40.58,40.6,40.54,40.58,1431400.0,40.58,40.6,40.54,40.58,1431400.0
2017-02-07 13:30:00,40.57,40.62,40.54,40.59,1727540.0,40.57,40.62,40.54,40.59,1727540.0
2017-02-07 14:00:00,40.58,40.63,40.56,40.59,1449320.0,40.58,40.63,40.56,40.59,1449320.0
2017-02-07 14:30:00,40.59,40.6,40.56,40.59,1575080.0,40.59,40.6,40.56,40.59,1575080.0
2017-02-07 15:00:00,40.59,40.62,40.57,40.61,1887800.0,40.59,40.62,40.57,40.61,1887800.0
2017-02-07 15:30:00,40.61,40.63,40.56,40.62,5754000.0,40.61,40.63,40.56,40.62,5754000.0
2017-02-08 09:30:00,40.63,40.9,40.62,40.84,7033380.0,40.63,40.9,40.62,40.84,7033380.0
2017-02-08 10:00:00,40.84,40.93,40.78,40.91,5422900.0,40.84,40.93,40.78,40.91,5422900.0
2017-02-08 10:30:00,40.91,40.99,40.86,40.95,4632780.0,40.91,40.99,40.86,40.95,4632780.0
2017-02-08 11:00:00,40.94,40.98,40.9,40.92,2289800.0,40.94,40.98,40.9,40.92,2289800.0
2017-02-08 11:30:00,40.92,40.96,40.86,40.95,1942380.0,40.92,40.96,40.86,40.95,1942380.0
2017-02-08 12:00:00,40.95,41.0,40.92,40.95,2054060.0,40.95,41.0,40.92,40.95,2054060.0
2017-02-08 12:30:00,40.95,40.95,40.87,40.92,1413780.0,40.95,40.95,40.87,40.92,1413780.0
2017-02-08 13:00:00,40.92,40.96,40.92,40.93,1220880.0,40.92,40.96,40.92,40.93,1220880.0
2017-02-08 13:30:00,40.93,40.98,40.93,40.98,1364560.0,40.93,40.98,40.93,40.98,1364560.0
2017-02-08 14:00:00,40.98,41.04,40.96,41.02,2656920.0,40.98,41.04,40.96,41.02,2656920.0
2017-02-08 14:30:00,41.02,41.05,41.01,41.05,1971960.0,41.02,41.05,41.01,41.05,1971960.0
2017-02-08 15:00:00,41.05,41.07,41.01,41.03,2746600.0,41.05,41.07,41.01,41.03,2746600.0
2017-02-08 15:30:00,41.03,41.05,40.96,40.99,4571400.0,41.03,41.05,40.96,40.99,4571400.0
2017-02-09 09:30:00,41.08,41.25,40.99,41.14,7930140.0,41.08,41.25,40.99,41.14,7930140.0
2017-02-09 10:00:00,41.14,41.16,41.04,41.14,4168440.0,41.14,41.16,41.04,41.14,4168440.0
2017-02-09 10:30:00,41.15,41.22,41.12,41.21,3035200.0,41.15,41.22,41.12,41.21,3035200.0
2017-02-09 11:00:00,41.22,41.23,41.17,41.2,2506960.0,41.22,41.23,41.17,41.2,2506960.0
2017-02-09 11:30:00,41.2,41.24,41.16,41.17,2042160.0,41.2,41.24,41.16,41.17,2042160.0
2017-02-09 12:00:00,41.18,41.19,41.09,41.1,1860480.0,41.18,41.19,41.09,41.1,1860480.0
2017-02-09 12:30:00,41.11,41.17,41.1,41.16,1372760.0,41.11,41.17,41.1,41.16,1372760.0
2017-02-09 13:00:00,41.16,41.2,41.15,41.19,948080.0,41.16,41.2,41.15,41.19,948080.0
2017-02-09 13:30:00,41.19,41.19,41.17,41.19,754620.0,41.19,41.19,41.17,41.19,754620.0
2017-02-09 14:00:00,41.19,41.21,41.17,41.2,1106880.0,41.19,41.21,41.17,41.2,1106880.0
2017-02-09 14:30:00,41.2,41.23,41.18,41.2,1594620.0,41.2,41.23,41.18,41.2,1594620.0
2017-02-09 15:00:00,41.2,41.21,41.13,41.14,1368680.0,41.2,41.21,41.13,41.14,1368680.0
2017-02-09 15:30:00,41.13,41.15,41.06,41.06,4282340.0,41.13,41.15,41.06,41.06,4282340.0
2017-02-10 09:30:00,41.19,41.29,41.14,41.23,6675960.0,41.19,41.29,41.14,41.23,6675960.0
2017-02-10 10:00:00,41.23,41.3,41.19,41.3,2921940.0,41.23,41.3,41.19,41.3,2921940.0
2017-02-10 10:30:00,41.3,41.36,41.28,41.3,3868120.0,41.3,41.36,41.28,41.3,3868120.0
2017-02-10 11:00:00,41.29,41.34,41.26,41.32,2320820.0,41.29,41.34,41.26,41.32,2320820.0
2017-02-10 11:30:00,41.31,41.35,41.28,41.33,2421420.0,41.31,41.35,41.28,41.33,2421420.0
2017-02-10 12:00:00,41.33,41.37,41.31,41.35,1450900.0,41.33,41.37,41.31,41.35,1450900.0
2017-02-10 12:30:00,41.34,41.35,41.31,41.33,847100.0,41.34,41.35,41.31,41.33,847100.0
2017-02-10 13:00:00,41.33,41.37,41.32,41.35,1201380.0,41.33,41.37,41.32,41.35,1201380.0
2017-02-10 13:30:00,41.34,41.37,41.34,41.35,1110400.0,41.34,41.37,41.34,41.35,1110400.0
2017-02-10 14:00:00,41.34,41.37,41.33,41.36,1119280.0,41.34,41.37,41.33,41.36,1119280.0
2017-02-10 14:30:00,41.36,41.4,41.35,41.36,2156220.0,41.36,41.4,41.35,41.36,2156220.0
2017-02-10 15:00:00,41.36,41.39,41.36,41.36,1456140.0,41.36,41.39,41.36,41.36,1456140.0
2017-02-10 15:30:00,41.36,41.39,41.35,41.37,4302740.0,41.36,41.39,41.35,41.37,4302740.0
2017-02-13 09:30:00,41.58,41.74,41.43,41.67,9858920.0,41.58,41.74,41.43,41.67,9858920.0
2017-02-13 10:00:00,41.66,41.89,41.65,41.89,5311780.0,41.66,41.89,41.65,41.89,5311780.0
2017-02-13 10:30:00,41.89,42.03,41.86,42.01,7626220.0,41.89,42.03,41.86,42.01,7626220.0
2017-02-13 11:00:00,42.0,42.1,41.97,42.09,6602120.0,42.0,42.1,41.97,42.09,6602120.0
2017-02-13 11:30:00,42.1,42.15,42.02,42.04,4711860.0,42.1,42.15,42.02,42.04,4711860.0
2017-02-13 12:00:00,42.03,42.09,42.02,42.08,2633880.0,42.03,42.09,42.02,42.08,2633880.0
2017-02-13 12:30:00,42.08,42.1,42.02,42.03,2629340.0,42.08,42.1,42.02,42.03,2629340.0
2017-02-13 13:00:00,42.03,42.05,41.96,42.0,1961880.0,42.03,42.05,41.96,42.0,1961880.0
2017-02-13 13:30:00,42.0,42.0,41.92,41.97,2155900.0,42.0,42.0,41.92,41.97,2155900.0
2017-02-13 14:00:00,41.97,42.05,41.94,41.97,3095600.0,41.97,42.05,41.94,41.97,3095600.0
2017-02-13 14:30:00,41.97,41.97,41.91,41.92,2427700.0,41.97,41.97,41.91,41.92,2427700.0
2017-02-13 15:00:00,41.92,41.92,41.84,41.86,3895520.0,41.92,41.92,41.84,41.86,3895520.0
2017-02-13 15:30:00,41.86,41.88,41.8,41.83,7316320.0,41.86,41.88,41.8,41.83,7316320.0
2017-02-14 09:30:00,41.85,41.89,41.71,41.78,6156880.0,41.85,41.89,41.71,41.78,6156880.0
2017-02-14 10:00:00,41.78,41.8,41.59,41.68,4059500.0,41.78,41.8,41.59,41.68,4059500.0
2017-02-14 10:30:00,41.68,41.71,41.57,41.69,2399460.0,41.68,41.71,41.57,41.69,2399460.0
2017-02-14 11:00:00,41.68,41.7,41.6,41.69,1845160.0,41.68,41.7,41.6,41.69,1845160.0
2017-02-14 11:30:00,41.69,41.79,41.68,41.78,2279760.0,41.69,41.79,41.68,41.78,2279760.0
2017-02-14 12:00:00,41.78,41.87,41.77,41.79,1761200.0,41.78,41.87,41.77,41.79,1761200.0
2017-02-14 12:30:00,41.8,41.85,41.78,41.79,1534120.0,41.8,41.85,41.78,41.79,1534120.0
2017-02-14 13:00:00,41.8,41.9,41.79,41.85,1564960.0,41.8,41.9,41.79,41.85,1564960.0
2017-02-14 13:30:00,41.86,41.86,41.82,41.86,1210860.0,41.86,41.86,41.82,41.86,1210860.0
2017-02-14 14:00:00,41.86,41.92,41.84,41.85,1848120.0,41.86,41.92,41.84,41.85,1848120.0
2017-02-14 14:30:00,41.85,41.89,41.79,41.81,1719360.0,41.85,41.89,41.79,41.81,1719360.0
2017-02-14 15:00:00,41.81,41.83,41.72,41.76,2751860.0,41.81,41.83,41.72,41.76,2751860.0
2017-02-14 15:30:00,41.76,41.82,41.72,41.82,5841400.0,41.76,41.82,41.72,41.82,5841400.0
2017-02-15 09:30:00,41.7,42.02,41.64,42.0,8852460.0,41.7,42.02,41.64,42.0,8852460.0
2017-02-15 10:00:00,41.99,42.07,41.89,41.95,6437760.0,41.99,42.07,41.89,41.95,6437760.0
2017-02-15 10:30:00,41.95,42.04,41.93,42.01,3482320.0,41.95,42.04,41.93,42.01,3482320.0
2017-02-15 11:00:00,42.0,42.01,41.92,42.0,2596380.0,42.0,42.01,41.92,42.0,2596380.0
2017-02-15 11:30:00,42.0,42.03,41.92,41.96,1541500.0,42.0,42.03,41.92,41.96,1541500.0
2017-02-15 12:00:00,41.96,41.98,41.92,41.98,1249260.0,41.96,41.98,41.92,41.98,1249260.0
2017-02-15 12:30:00,41.98,42.06,41.97,42.02,1826140.0,41.98,42.06,41.97,42.02,1826140.0
2017-02-15 13:00:00,42.01,42.04,41.96,42.02,1525000.0,42.01,42.04,41.96,42.02,1525000.0
2017-02-15 13:30:00,42.01,42.04,41.99,42.02,1178000.0,42.01,42.04,41.99,42.02,1178000.0
2017-02-15 14:00:00,42.02,42.04,41.98,42.0,1667800.0,42.02,42.04,41.98,42.0,1667800.0
2017-02-15 14:30:00,42.01,42.04,42.0,42.03,1784500.0,42.01,42.04,42.0,42.03,1784500.0
2017-02-15 15:00:00,42.03,42.11,42.02,42.06,3353660.0,42.03,42.11,42.02,42.06,3353660.0
2017-02-15 15:30:00,42.06,42.14,42.06,42.14,6256780.0,42.06,42.14,42.06,42.14,6256780.0
2017-02-16 09:30:00,42.09,42.23,41.97,42.09,9782860.0,42.09,42.23,41.97,42.09,9782860.0
2017-02-16 10:00:00,42.09,42.21,42.02,42.18,4152440.0,42.09,42.21,42.02,42.18,4152440.0
2017-02-16 10:30:00,42.19,42.25,42.02,42.12,5416120.0,42.19,42.25,42.02,42.12,5416120.0
2017-02-16 11:00:00,42.11,42.14,42.03,42.1,2315760.0,42.11,42.14,42.03,42.1,2315760.0
2017-02-16 11:30:00,42.1,42.12,42.02,42.09,2027420.0,42.1,42.12,42.02,42.09,2027420.0
2017-02-16 12:00:00,42.09,42.13,42.06,42.12,1263180.0,42.09,42.13,42.06,42.12,1263180.0
2017-02-16 12:30:00,42.12,42.12,42.07,42.08,1019800.0,42.12,42.12,42.07,42.08,1019800.0
2017-02-16 13:00:00,42.08,42.13,42.06,42.1,1035740.0,42.08,42.13,42.06,42.1,1035740.0
2017-02-16 13:30:00,42.11,42.13,42.09,42.11,790920.0,42.11,42.13,42.09,42.11,790920.0
2017-02-16 14:00:00,42.12,42.14,42.08,42.1,1178580.0,42.12,42.14,42.08,42.1,1178580.0
2017-02-16 14:30:00,42.11,42.14,42.09,42.12,1209900.0,42.11,42.14,42.09,42.12,1209900.0
2017-02-16 15:00:00,42.12,42.21,42.12,42.19,2537580.0,42.12,42.21,42.12,42.19,2537580.0
2017-02-16 15:30:00,42.19,42.25,42.15,42.21,5660540.0,42.19,42.25,42.15,42.21,5660540.0
2017-02-17 09:30:00,42.1,42.3,42.04,42.25,10214160.0,42.1,42.3,42.04,42.25,10214160.0
2017-02-17 10:00:00,42.25,42.36,42.24,42.29,5626700.0,42.25,42.36,42.24,42.29,5626700.0
2017-02-17 10:30:00,42.31,42.35,42.27,42.31,2847780.0,42.31,42.35,42.27,42.31,2847780.0
2017-02-17 11:00:00,42.3,42.33,42.21,42.23,1864140.0,42.3,42.33,42.21,42.23,1864140.0
2017-02-17 11:30:00,42.23,42.3,42.23,42.26,1624740.0,42.23,42.3,42.23,42.26,1624740.0
2017-02-17 12:00:00,42.27,42.3,42.24,42.29,1784120.0,42.27,42.3,42.24,42.29,1784120.0
2017-02-17 12:30:00,42.28,42.35,42.28,42.35,1906100.0,42.28,42.35,42.28,42.35,1906100.0
2017-02-17 13:00:00,42.35,42.35,42.3,42.35,2307360.0,42.35,42.35,42.3,42.35,2307360.0
2017-02-17 13:30:00,42.35,42.36,42.3,42.3,1562680.0,42.35,42.36,42.3,42.3,1562680.0
2017-02-17 14:00:00,42.31,42.35,42.3,42.32,1301460.0,42.31,42.35,42.3,42.32,1301460.0
2017-02-17 14:30:00,42.32,42.35,42.27,42.27,1704500.0,42.32,42.35,42.27,42.27,1704500.0
2017-02-17 15:00:00,42.27,42.28,42.24,42.26,1848960.0,42.27,42.28,42.24,42.26,1848960.0
2017-02-17 15:30:00,42.26,42.27,42.17,42.25,6362580.0,42.26,42.27,42.17,42.25,6362580.0
2017-02-21 09:30:00,42.44,42.76,42.36,42.67,13311280.0,42.44,42.76,42.36,42.67,13311280.0
2017-02-21 10:00:00,42.68,42.78,42.6,42.77,4555980.0,42.68,42.78,42.6,42.77,4555980.0
2017-02-21 10:30:00,42.77,42.9,42.77,42.87,5155020.0,42.77,42.9,42.77,42.87,5155020.0
2017-02-21 11:00:00,42.87,42.89,42.78,42.79,3853100.0,42.87,42.89,42.78,42.79,3853100.0
2017-02-21 11:30:00,42.79,42.89,42.77,42.83,2865900.0,42.79,42.89,42.77,42.83,2865900.0
2017-02-21 12:00:00,42.83,42.85,42.79,42.83,1570840.0,42.83,42.85,42.79,42.83,1570840.0
2017-02-21 12:30:00,42.83,42.88,42.82,42.86,1338760.0,42.83,42.88,42.82,42.86,1338760.0
2017-02-21 13:00:00,42.87,42.87,42.81,42.83,1161000.0,42.87,42.87,42.81,42.83,1161000.0
2017-02-21 13:30:00,42.83,42.83,42.73,42.78,1983200.0,42.83,42.83,42.73,42.78,1983200.0
2017-02-21 14:00:00,42.78,42.86,42.78,42.84,1552660.0,42.78,42.86,42.78,42.84,1552660.0
2017-02-21 14:30:00,42.83,42.84,42.79,42.82,1441360.0,42.83,42.84,42.79,42.82,1441360.0
2017-02-21 15:00:00,42.81,42.82,42.76,42.78,1596620.0,42.81,42.82,42.76,42.78,1596620.0
2017-02-21 15:30:00,42.78,42.84,42.77,42.82,6292120.0,42.78,42.84,42.77,42.82,6292120.0
2017-02-22 09:30:00,42.85,42.89,42.63,42.67,7449680.0,42.85,42.89,42.63,42.67,7449680.0
2017-02-22 10:00:00,42.67,42.77,42.61,42.72,5720340.0,42.67,42.77,42.61,42.72,5720340.0
2017-02-22 10:30:00,42.72,42.75,42.65,42.74,2084780.0,42.72,42.75,42.65,42.74,2084780.0
2017-02-22 11:00:00,42.73,42.82,42.7,42.8,2628920.0,42.73,42.82,42.7,42.8,2628920.0
2017-02-22 11:30:00,42.8,42.85,42.76,42.81,1823680.0,42.8,42.85,42.76,42.81,1823680.0
2017-02-22 12:00:00,42.81,42.85,42.8,42.83,1047540.0,42.81,42.85,42.8,42.83,1047540.0
2017-02-22 12:30:00,42.83,42.9,42.82,42.89,2144860.0,42.83,42.9,42.82,42.89,2144860.0
2017-02-22 13:00:00,42.89,42.91,42.85,42.88,2099500.0,42.89,42.91,42.85,42.88,2099500.0
2017-02-22 13:30:00,42.88,42.92,42.88,42.88,1598940.0,42.88,42.92,42.88,42.88,1598940.0
2017-02-22 14:00:00,42.88,42.89,42.82,42.85,1511720.0,42.88,42.89,42.82,42.85,1511720.0
2017-02-22 14:30:00,42.86,42.86,42.75,42.78,1958940.0,42.86,42.86,42.75,42.78,1958940.0
2017-02-22 15:00:00,42.77,42.82,42.75,42.82,1548400.0,42.77,42.82,42.75,42.82,1548400.0
2017-02-22 15:30:00,42.81,42.82,42.74,42.78,4421040.0,42.81,42.82,42.74,42.78,4421040.0
2017-02-23 09:30:00,42.88,43.04,42.72,42.81,8997320.0,42.88,43.04,42.72,42.81,8997320.0
2017-02-23 10:00:00,42.81,42.89,42.73,42.78,5213080.0,42.81,42.89,42.73,42.78,5213080.0
2017-02-23 10:30:00,42.78,42.86,42.55,42.58,5233820.0,42.78,42.86,42.55,42.58,5233820.0
2017-02-23 11:00:00,42.58,42.59,42.4,42.49,7664680.0,42.58,42.59,42.4,42.49,7664680.0
2017-02-23 11:30:00,42.5,42.64,42.49,42.6,2513740.0,42.5,42.64,42.49,42.6,2513740.0
2017-02-23 12:00:00,42.6,42.64,42.53,42.58,2172660.0,42.6,42.64,42.53,42.58,2172660.0
2017-02-23 12:30:00,42.58,42.62,42.55,42.56,2484920.0,42.58,42.62,42.55,42.56,2484920.0
2017-02-23 13:00:00,42.56,42.6,42.52,42.53,1222100.0,42.56,42.6,42.52,42.53,1222100.0
2017-02-23 13:30:00,42.53,42.61,42.53,42.57,924540.0,42.53,42.61,42.53,42.57,924540.0
2017-02-23 14:00:00,42.57,42.6,42.56,42.58,1057340.0,42.57,42.6,42.56,42.58,1057340.0
2017-02-23 14:30:00,42.58,42.64,42.57,42.6,1432220.0,42.58,42.64,42.57,42.6,1432220.0
2017-02-23 15:00:00,42.61,42.62,42.49,42.5,2794760.0,42.61,42.62,42.49,42.5,2794760.0
2017-02-23 15:30:00,42.49,42.61,42.48,42.61,7041080.0,42.49,42.61,42.48,42.61,7041080.0
2017-02-24 09:30:00,42.25,42.29,41.89,42.05,15560980.0,42.25,42.29,41.89,42.05,15560980.0
2017-02-24 10:00:00,42.05,42.1,41.91,41.99,6258220.0,42.05,42.1,41.91,41.99,6258220.0
2017-02-24 10:30:00,41.99,42.2,41.98,42.13,5240940.0,41.99,42.2,41.98,42.13,5240940.0
2017-02-24 11:00:00,42.14,42.2,42.0,42.09,3185360.0,42.14,42.2,42.0,42.09,3185360.0
2017-02-24 11:30:00,42.09,42.1,42.0,42.02,1781080.0,42.09,42.1,42.0,42.02,1781080.0
2017-02-24 12:00:00,42.02,42.1,42.01,42.08,1456920.0,42.02,42.1,42.01,42.08,1456920.0
2017-02-24 12:30:00,42.08,42.14,42.06,42.12,1391980.0,42.08,42.14,42.06,42.12,1391980.0
2017-02-24 13:00:00,42.12,42.12,42.08,42.1,953280.0,42.12,42.12,42.08,42.1,953280.0
2017-02-24 13:30:00,42.1,42.12,42.07,42.11,1249040.0,42.1,42.12,42.07,42.11,1249040.0
2017-02-24 14:00:00,42.11,42.19,42.11,42.15,2781140.0,42.11,42.19,42.11,42.15,2781140.0
2017-02-24 14:30:00,42.15,42.25,42.15,42.23,2535120.0,42.15,42.25,42.15,42.23,2535120.0
2017-02-24 15:00:00,42.23,42.23,42.14,42.2,2523080.0,42.23,42.23,42.14,42.2,2523080.0
2017-02-24 15:30:00,42.21,42.26,42.2,42.26,7836740.0,42.21,42.26,42.2,42.26,7836740.0
2017-02-27 09:30:00,42.11,42.22,41.98,42.22,8582020.0,42.11,42.22,41.98,42.22,8582020.0
2017-02-27 10:00:00,42.23,42.27,42.19,42.21,3152020.0,42.23,42.27,42.19,42.21,3152020.0
2017-02-27 10:30:00,42.21,42.43,42.2,42.38,3458940.0,42.21,42.43,42.2,42.38,3458940.0
2017-02-27 11:00:00,42.39,42.53,42.38,42.5,3635580.0,42.39,42.53,42.38,42.5,3635580.0
2017-02-27 11:30:00,42.49,42.51,42.46,42.49,1796840.0,42.49,42.51,42.46,42.49,1796840.0
2017-02-27 12:00:00,42.49,42.55,42.46,42.52,1825620.0,42.49,42.55,42.46,42.52,1825620.0
2017-02-27 12:30:00,42.52,42.58,42.52,42.53,1587360.0,42.52,42.58,42.52,42.53,1587360.0
2017-02-27 13:00:00,42.54,42.59,42.52,42.59,1661760.0,42.54,42.59,42.52,42.59,1661760.0
2017-02-27 13:30:00,42.59,42.63,42.53,42.53,2235660.0,42.59,42.63,42.53,42.53,2235660.0
2017-02-27 14:00:00,42.54,42.55,42.49,42.52,1520640.0,42.54,42.55,42.49,42.52,1520640.0
2017-02-27 14:30:00,42.52,42.54,42.47,42.49,1707100.0,42.52,42.54,42.47,42.49,1707100.0
2017-02-27 15:00:00,42.48,42.49,42.39,42.4,1861080.0,42.48,42.49,42.39,42.4,1861080.0
2017-02-27 15:30:00,42.4,42.44,42.39,42.43,4118100.0,42.4,42.44,42.39,42.43,4118100.0
2017-02-28 09:30:00,42.57,42.7,42.46,42.6,8113800.0,42.57,42.7,42.46,42.6,8113800.0
2017-02-28 10:00:00,42.6,42.66,42.49,42.5,2769080.0,42.6,42.66,42.49,42.5,2769080.0
2017-02-28 10:30:00,42.49,42.53,42.39,42.46,2529040.0,42.49,42.53,42.39,42.46,2529040.0
2017-02-28 11:00:00,42.45,42.49,42.39,42.46,2428820.0,42.45,42.49,42.39,42.46,2428820.0
2017-02-28 11:30:00,42.47,42.48,42.29,42.3,2163580.0,42.47,42.48,42.29,42.3,2163580.0
2017-02-28 12:00:00,42.31,42.33,42.1,42.18,3030800.0,42.31,42.33,42.1,42.18,3030800.0
2017-02-28 12:30:00,42.17,42.28,42.14,42.25,2795980.0,42.17,42.28,42.14,42.25,2795980.0
2017-02-28 13:00:00,42.26,42.33,42.24,42.29,1602860.0,42.26,42.33,42.24,42.29,1602860.0
2017-02-28 13:30:00,42.3,42.38,42.25,42.37,1198180.0,42.3,42.38,42.25,42.37,1198180.0
2017-02-28 14:00:00,42.38,42.38,42.25,42.27,2111740.0,42.38,42.38,42.25,42.27,2111740.0
2017-02-28 14:30:00,42.27,42.33,42.25,42.26,1338680.0,42.27,42.33,42.25,42.26,1338680.0
2017-02-28 15:00:00,42.27,42.29,42.21,42.24,1698240.0,42.27,42.29,42.21,42.24,1698240.0
2017-02-28 15:30:00,42.23,42.28,42.15,42.25,5572820.0,42.23,42.28,42.15,42.25,5572820.0
2017-03-01 09:30:00,42.65,42.68,42.45,42.57,6852020.0,42.65,42.68,42.45,42.57,6852020.0
2017-03-01 10:00:00,42.58,42.61,42.5,42.56,2972000.0,42.58,42.61,42.5,42.56,2972000.0
2017-03-01 10:30:00,42.56,42.57,42.48,42.51,1595040.0,42.56,42.57,42.48,42.51,1595040.0
2017-03-01 11:00:00,42.51,42.55,42.46,42.53,1754620.0,42.51,42.55,42.46,42.53,1754620.0
2017-03-01 11:30:00,42.54,42.66,42.54,42.64,3431240.0,42.54,42.66,42.54,42.64,3431240.0
2017-03-01 12:00:00,42.64,42.74,42.64,42.69,3313620.0,42.64,42.74,42.64,42.69,3313620.0
2017-03-01 12:30:00,42.7,42.7,42.57,42.59,2410040.0,42.7,42.7,42.57,42.59,2410040.0
2017-03-01 13:00:00,42.6,42.63,42.56,42.61,1270880.0,42.6,42.63,42.56,42.61,1270880.0
2017-03-01 13:30:00,42.61,42.65,42.59,42.64,1346220.0,42.61,42.65,42.59,42.64,1346220.0
2017-03-01 14:00:00,42.64,42.71,42.61,42.7,2010660.0,42.64,42.71,42.61,42.7,2010660.0
2017-03-01 14:30:00,42.7,42.72,42.68,42.7,1570380.0,42.7,42.72,42.68,42.7,1570380.0
2017-03-01 15:00:00,42.71,42.71,42.61,42.63,2435140.0,42.71,42.71,42.61,42.63,2435140.0
2017-03-01 15:30:00,42.64,42.7,42.61,42.65,4650400.0,42.64,42.7,42.61,42.65,4650400.0
2017-03-02 09:30:00,42.65,42.74,42.54,42.69,5038640.0,42.65,42.74,42.54,42.69,5038640.0
2017-03-02 10:00:00,42.68,42.69,42.49,42.57,3575820.0,42.68,42.69,42.49,42.57,3575820.0
2017-03-02 10:30:00,42.56,42.62,42.52,42.54,2323560.0,42.56,42.62,42.52,42.54,2323560.0
2017-03-02 11:00:00,42.54,42.55,42.42,42.46,2946540.0,42.54,42.55,42.42,42.46,2946540.0
2017-03-02 11:30:00,42.46,42.53,42.42,42.53,1414500.0,42.46,42.53,42.42,42.53,1414500.0
2017-03-02 12:00:00,42.53,42.56,42.41,42.45,1917480.0,42.53,42.56,42.41,42.45,1917480.0
2017-03-02 12:30:00,42.45,42.5,42.44,42.49,887900.0,42.45,42.5,42.44,42.49,887900.0
2017-03-02 13:00:00,42.49,42.5,42.45,42.47,1088500.0,42.49,42.5,42.45,42.47,1088500.0
2017-03-02 13:30:00,42.47,42.49,42.44,42.44,768740.0,42.47,42.49,42.44,42.44,768740.0
2017-03-02 14:00:00,42.44,42.48,42.44,42.47,875600.0,42.44,42.48,42.44,42.47,875600.0
2017-03-02 14:30:00,42.47,42.5,42.45,42.46,795260.0,42.47,42.5,42.45,42.46,795260.0
2017-03-02 15:00:00,42.46,42.47,42.36,42.41,2076960.0,42.46,42.47,42.36,42.41,2076960.0
2017-03-02 15:30:00,42.42,42.45,42.37,42.44,5607660.0,42.42,42.45,42.37,42.44,5607660.0
2017-03-03 09:30:00,42.36,42.6,42.31,42.47,5368320.0,42.36,42.6,42.31,42.47,5368320.0
2017-03-03 10:00:00,42.46,42.5,42.35,42.39,2237080.0,42.46,42.5,42.35,42.39,2237080.0
2017-03-03 10:30:00,42.39,42.47,42.37,42.44,1856840.0,42.39,42.47,42.37,42.44,1856840.0
2017-03-03 11:00:00,42.44,42.48,42.41,42.41,1320540.0,42.44,42.48,42.41,42.41,1320540.0
2017-03-03 11:30:00,42.41,42.5,42.41,42.46,1606020.0,42.41,42.5,42.41,42.46,1606020.0
2017-03-03 12:00:00,42.46,42.5,42.42,42.49,1283720.0,42.46,42.5,42.42,42.49,1283720.0
2017-03-03 12:30:00,42.5,42.54,42.49,42.51,1677300.0,42.5,42.54,42.49,42.51,1677300.0
2017-03-03 13:00:00,42.51,42.53,42.41,42.44,1301600.0,42.51,42.53,42.41,42.44,1301600.0
2017-03-03 13:30:00,42.43,42.47,42.42,42.44,821220.0,42.43,42.47,42.42,42.44,821220.0
2017-03-03 14:00:00,42.44,42.5,42.42,42.43,1555140.0,42.44,42.5,42.42,42.43,1555140.0
2017-03-03 14:30:00,42.43,42.49,42.43,42.48,866340.0,42.43,42.49,42.43,42.48,866340.0
2017-03-03 15:00:00,42.48,42.48,42.44,42.45,1227560.0,42.48,42.48,42.44,42.45,1227560.0
2017-03-03 15:30:00,42.45,42.49,42.43,42.49,4888280.0,42.45,42.49,42.43,42.49,4888280.0
2017-03-06 09:30:00,42.26,42.42,42.2,42.24,7475880.0,42.26,42.42,42.2,42.24,7475880.0
2017-03-06 10:00:00,42.24,42.26,42.08,42.13,4932840.0,42.24,42.26,42.08,42.13,4932840.0
2017-03-06 10:30:00,42.13,42.17,42.08,42.13,2456440.0,42.13,42.17,42.08,42.13,2456440.0
2017-03-06 11:00:00,42.13,42.13,42.06,42.09,3249920.0,42.13,42.13,42.06,42.09,3249920.0
2017-03-06 11:30:00,42.1,42.13,42.08,42.1,1559740.0,42.1,42.13,42.08,42.1,1559740.0
2017-03-06 12:00:00,42.09,42.17,42.08,42.13,1408560.0,42.09,42.17,42.08,42.13,1408560.0
2017-03-06 12:30:00,42.14,42.17,42.12,42.16,1393200.0,42.14,42.17,42.12,42.16,1393200.0
2017-03-06 13:00:00,42.15,42.29,42.15,42.27,2249260.0,42.15,42.29,42.15,42.27,2249260.0
2017-03-06 13:30:00,42.27,42.3,42.22,42.24,1500260.0,42.27,42.3,42.22,42.24,1500260.0
2017-03-06 14:00:00,42.24,42.27,42.23,42.25,1248580.0,42.24,42.27,42.23,42.25,1248580.0
2017-03-06 14:30:00,42.24,42.27,42.24,42.27,936680.0,42.24,42.27,42.24,42.27,936680.0
2017-03-06 15:00:00,42.27,42.33,42.26,42.31,2083320.0,42.27,42.33,42.26,42.31,2083320.0
2017-03-06 15:30:00,42.3,42.34,42.27,42.33,4310260.0,42.3,42.34,42.27,42.33,4310260.0
2017-03-07 09:30:00,42.27,42.4,42.22,42.25,5030820.0,42.27,42.4,42.22,42.25,5030820.0
2017-03-07 10:00:00,42.25,42.42,42.22,42.38,5341380.0,42.25,42.42,42.22,42.38,5341380.0
2017-03-07 10:30:00,42.38,42.42,42.34,42.37,2133800.0,42.38,42.42,42.34,42.37,2133800.0
2017-03-07 11:00:00,42.38,42.39,42.26,42.26,1433560.0,42.38,42.39,42.26,42.26,1433560.0
2017-03-07 11:30:00,42.26,42.29,42.24,42.29,1655040.0,42.26,42.29,42.24,42.29,1655040.0
2017-03-07 12:00:00,42.29,42.29,42.24,42.28,1132440.0,42.29,42.29,42.24,42.28,1132440.0
2017-03-07 12:30:00,42.28,42.31,42.26,42.29,1212680.0,42.28,42.31,42.26,42.29,1212680.0
2017-03-07 13:00:00,42.29,42.34,42.27,42.34,851540.0,42.29,42.34,42.27,42.34,851540.0
2017-03-07 13:30:00,42.34,42.35,42.3,42.31,1151680.0,42.34,42.35,42.3,42.31,1151680.0
2017-03-07 14:00:00,42.31,42.38,42.29,42.37,1355200.0,42.31,42.38,42.29,42.37,1355200.0
2017-03-07 14:30:00,42.37,42.4,42.32,42.36,2886920.0,42.37,42.4,42.32,42.36,2886920.0
2017-03-07 15:00:00,42.36,42.38,42.33,42.33,1750680.0,42.36,42.38,42.33,42.33,1750680.0
2017-03-07 15:30:00,42.33,42.34,42.19,42.3,5116500.0,42.33,42.34,42.19,42.3,5116500.0
2017-03-08 09:30:00,42.4,42.65,42.34,42.63,8564800.0,42.4,42.65,42.34,42.63,8564800.0
2017-03-08 10:00:00,42.64,42.65,42.48,42.62,4505340.0,42.64,42.65,42.48,42.62,4505340.0
2017-03-08 10:30:00,42.61,42.65,42.52,42.58,3108840.0,42.61,42.65,42.52,42.58,3108840.0
2017-03-08 11:00:00,42.57,42.63,42.55,42.59,1625900.0,42.57,42.63,42.55,42.59,1625900.0
2017-03-08 11:30:00,42.58,42.58,42.46,42.51,1415480.0,42.58,42.58,42.46,42.51,1415480.0
2017-03-08 12:00:00,42.51,42.55,42.49,42.54,870120.0,42.51,42.55,42.49,42.54,870120.0
2017-03-08 12:30:00,42.54,42.57,42.51,42.53,783040.0,42.54,42.57,42.51,42.53,783040.0
2017-03-08 13:00:00,42.53,42.56,42.52,42.54,1638020.0,42.53,42.56,42.52,42.54,1638020.0
2017-03-08 13:30:00,42.55,42.57,42.52,42.53,1228620.0,42.55,42.57,42.52,42.53,1228620.0
2017-03-08 14:00:00,42.53,42.57,42.45,42.48,1509220.0,42.53,42.57,42.45,42.48,1509220.0
2017-03-08 14:30:00,42.48,42.53,42.47,42.53,1098220.0,42.48,42.53,42.47,42.53,1098220.0
2017-03-08 15:00:00,42.53,42.55,42.5,42.52,1255160.0,42.53,42.55,42.5,42.52,1255160.0
2017-03-08 15:30:00,42.51,42.54,42.46,42.53,3297960.0,42.51,42.54,42.46,42.53,3297960.0
2017-03-09 09:30:00,42.55,42.71,42.52,42.69,5414320.0,42.55,42.71,42.52,42.69,5414320.0
2017-03-09 10:00:00,42.67,42.82,42.66,42.71,4887700.0,42.67,42.82,42.66,42.71,4887700.0
2017-03-09 10:30:00,42.71,42.74,42.68,42.71,1919640.0,42.71,42.74,42.68,42.71,1919640.0
2017-03-09 11:00:00,42.73,42.76,42.7,42.74,1622060.0,42.73,42.76,42.7,42.74,1622060.0
2017-03-09 11:30:00,42.74,42.74,42.69,42.69,935880.0,42.74,42.74,42.69,42.69,935880.0
2017-03-09 12:00:00,42.7,42.71,42.65,42.67,835420.0,42.7,42.71,42.65,42.67,835420.0
2017-03-09 12:30:00,42.67,42.69,42.66,42.69,732900.0,42.67,42.69,42.66,42.69,732900.0
2017-03-09 13:00:00,42.68,42.72,42.68,42.71,872540.0,42.68,42.72,42.68,42.71,872540.0
2017-03-09 13:30:00,42.71,42.71,42.63,42.64,1314860.0,42.71,42.71,42.63,42.64,1314860.0
2017-03-09 14:00:00,42.64,42.64,42.52,42.6,2873960.0,42.64,42.64,42.52,42.6,2873960.0
2017-03-09 14:30:00,42.6,42.66,42.58,42.64,1222260.0,42.6,42.66,42.58,42.64,1222260.0
2017-03-09 15:00:00,42.65,42.68,42.64,42.67,1421500.0,42.65,42.68,42.64,42.67,1421500.0
2017-03-09 15:30:00,42.67,42.71,42.64,42.65,3006180.0,42.67,42.71,42.64,42.65,3006180.0
2017-03-10 09:30:00,42.84,42.87,42.75,42.82,5964640.0,42.84,42.87,42.75,42.82,5964640.0
2017-03-10 10:00:00,42.81,42.83,42.71,42.75,2910780.0,42.81,42.83,42.71,42.75,2910780.0
2017-03-10 10:30:00,42.73,42.74,42.6,42.71,4314880.0,42.73,42.74,42.6,42.71,4314880.0
2017-03-10 11:00:00,42.7,42.75,42.65,42.73,1489920.0,42.7,42.75,42.65,42.73,1489920.0
2017-03-10 11:30:00,42.73,42.75,42.7,42.73,1106600.0,42.73,42.75,42.7,42.73,1106600.0
2017-03-10 12:00:00,42.75,42.75,42.72,42.72,793800.0,42.75,42.75,42.72,42.72,793800.0
2017-03-10 12:30:00,42.73,42.73,42.6,42.63,1974840.0,42.73,42.73,42.6,42.63,1974840.0
2017-03-10 13:00:00,42.64,42.68,42.59,42.66,1504940.0,42.64,42.68,42.59,42.66,1504940.0
2017-03-10 13:30:00,42.67,42.69,42.63,42.65,1141740.0,42.67,42.69,42.63,42.65,1141740.0
2017-03-10 14:00:00,42.66,42.68,42.62,42.66,1196780.0,42.66,42.68,42.62,42.66,1196780.0
2017-03-10 14:30:00,42.66,42.67,42.62,42.66,1400360.0,42.66,42.67,42.62,42.66,1400360.0
2017-03-10 15:00:00,42.66,42.66,42.63,42.65,2084280.0,42.66,42.66,42.63,42.65,2084280.0
2017-03-10 15:30:00,42.65,42.67,42.59,42.61,6095980.0,42.65,42.67,42.59,42.61,6095980.0
2017-03-13 09:30:00,42.59,42.75,42.59,42.68,4797940.0,42.59,42.75,42.59,42.68,4797940.0
2017-03-13 10:00:00,42.69,42.76,42.67,42.71,3316300.0,42.69,42.76,42.67,42.71,3316300.0
2017-03-13 10:30:00,42.71,42.76,42.7,42.72,2122520.0,42.71,42.76,42.7,42.72,2122520.0
2017-03-13 11:00:00,42.75,42.78,42.72,42.77,2350540.0,42.75,42.78,42.72,42.77,2350540.0
2017-03-13 11:30:00,42.78,42.78,42.72,42.77,1579220.0,42.78,42.78,42.72,42.77,1579220.0
2017-03-13 12:00:00,42.76,42.78,42.71,42.73,1609660.0,42.76,42.78,42.71,42.73,1609660.0
2017-03-13 12:30:00,42.73,42.77,42.73,42.75,1412060.0,42.73,42.77,42.73,42.75,1412060.0
2017-03-13 13:00:00,42.75,42.77,42.73,42.75,946180.0,42.75,42.77,42.73,42.75,946180.0
2017-03-13 13:30:00,42.74,42.76,42.72,42.76,597180.0,42.74,42.76,42.72,42.76,597180.0
2017-03-13 14:00:00,42.75,42.75,42.7,42.73,826500.0,42.75,42.75,42.7,42.73,826500.0
2017-03-13 14:30:00,42.72,42.73,42.7,42.72,1059020.0,42.72,42.73,42.7,42.72,1059020.0
2017-03-13 15:00:00,42.72,42.73,42.7,42.73,1979920.0,42.72,42.73,42.7,42.73,1979920.0
2017-03-13 15:30:00,42.72,42.74,42.7,42.73,2568720.0,42.72,42.74,42.7,42.73,2568720.0
2017-03-14 09:30:00,42.68,42.69,42.49,42.52,4911900.0,42.68,42.69,42.49,42.52,4911900.0
2017-03-14 10:00:00,42.53,42.55,42.39,42.4,3586700.0,42.53,42.55,42.39,42.4,3586700.0
2017-03-14 10:30:00,42.4,42.47,42.38,42.46,3305960.0,42.4,42.47,42.38,42.46,3305960.0
2017-03-14 11:00:00,42.46,42.52,42.41,42.5,2371600.0,42.46,42.52,42.41,42.5,2371600.0
2017-03-14 11:30:00,42.5,42.53,42.48,42.51,2066180.0,42.5,42.53,42.48,42.51,2066180.0
2017-03-14 12:00:00,42.51,42.52,42.43,42.48,1440180.0,42.51,42.52,42.43,42.48,1440180.0
2017-03-14 12:30:00,42.48,42.49,42.45,42.46,776600.0,42.48,42.49,42.45,42.46,776600.0
2017-03-14 13:00:00,42.46,42.52,42.45,42.51,1102100.0,42.46,42.52,42.45,42.51,1102100.0
2017-03-14 13:30:00,42.5,42.53,42.49,42.5,929820.0,42.5,42.53,42.49,42.5,929820.0
2017-03-14 14:00:00,42.5,42.51,42.46,42.51,787880.0,42.5,42.51,42.46,42.51,787880.0
2017-03-14 14:30:00,42.51,42.55,42.5,42.52,1435460.0,42.51,42.55,42.5,42.52,1435460.0
2017-03-14 15:00:00,42.51,42.54,42.51,42.54,978060.0,42.51,42.54,42.51,42.54,978060.0
2017-03-14 15:30:00,42.54,42.63,42.54,42.61,4244620.0,42.54,42.63,42.54,42.61,4244620.0
2017-03-15 09:30:00,42.72,42.72,42.39,42.44,5754780.0,42.72,42.72,42.39,42.44,5754780.0
2017-03-15 10:00:00,42.44,42.48,42.38,42.48,4250980.0,42.44,42.48,42.38,42.48,4250980.0
2017-03-15 10:30:00,42.48,42.49,42.36,42.39,4048920.0,42.48,42.49,42.36,42.39,4048920.0
2017-03-15 11:00:00,42.38,42.45,42.37,42.44,1649900.0,42.38,42.45,42.37,42.44,1649900.0
2017-03-15 11:30:00,42.44,42.49,42.44,42.48,1231860.0,42.44,42.49,42.44,42.48,1231860.0
2017-03-15 12:00:00,42.49,42.51,42.48,42.5,1604840.0,42.49,42.51,42.48,42.5,1604840.0
2017-03-15 12:30:00,42.5,42.55,42.5,42.54,1777380.0,42.5,42.55,42.5,42.54,1777380.0
2017-03-15 13:00:00,42.53,42.55,42.51,42.54,924120.0,42.53,42.55,42.51,42.54,924120.0
2017-03-15 13:30:00,42.53,42.57,42.52,42.55,863920.0,42.53,42.57,42.52,42.55,863920.0
2017-03-15 14:00:00,42.55,42.7,42.53,42.61,3640740.0,42.55,42.7,42.53,42.61,3640740.0
2017-03-15 14:30:00,42.6,42.7,42.56,42.65,2439780.0,42.6,42.7,42.56,42.65,2439780.0
2017-03-15 15:00:00,42.66,42.7,42.59,42.63,2362120.0,42.66,42.7,42.59,42.63,2362120.0
2017-03-15 15:30:00,42.62,42.69,42.61,42.64,4975500.0,42.62,42.69,42.61,42.64,4975500.0
2017-03-16 09:30:00,42.77,42.78,42.65,42.7,4436920.0,42.77,42.78,42.65,42.7,4436920.0
2017-03-16 10:00:00,42.71,42.75,42.61,42.7,2819760.0,42.71,42.75,42.61,42.7,2819760.0
2017-03-16 10:30:00,42.71,42.71,42.62,42.64,2275500.0,42.71,42.71,42.62,42.64,2275500.0
2017-03-16 11:00:00,42.64,42.65,42.58,42.58,1884800.0,42.64,42.65,42.58,42.58,1884800.0
2017-03-16 11:30:00,42.58,42.61,42.53,42.59,1833280.0,42.58,42.61,42.53,42.59,1833280.0
2017-03-16 12:00:00,42.6,42.63,42.57,42.63,1325880.0,42.6,42.63,42.57,42.63,1325880.0
2017-03-16 12:30:00,42.62,42.67,42.62,42.66,979560.0,42.62,42.67,42.62,42.66,979560.0
2017-03-16 13:00:00,42.67,42.67,42.61,42.61,1339960.0,42.67,42.67,42.61,42.61,1339960.0
2017-03-16 13:30:00,42.62,42.66,42.6,42.65,860380.0,42.62,42.66,42.6,42.65,860380.0
2017-03-16 14:00:00,42.65,42.7,42.65,42.69,1042700.0,42.65,42.7,42.65,42.69,1042700.0
2017-03-16 14:30:00,42.69,42.7,42.65,42.66,1359760.0,42.69,42.7,42.65,42.66,1359760.0
2017-03-16 15:00:00,42.65,42.7,42.63,42.67,1371740.0,42.65,42.7,42.63,42.67,1371740.0
2017-03-16 15:30:00,42.67,42.7,42.63,42.67,3478680.0,42.67,42.7,42.63,42.67,3478680.0
2017-03-17 09:30:00,42.67,42.67,42.54,42.58,18815200.0,42.67,42.67,42.54,42.58,18815200.0
2017-03-17 10:00:00,42.59,42.61,42.56,42.58,2311980.0,42.59,42.61,42.56,42.58,2311980.0
2017-03-17 10:30:00,42.6,42.6,42.55,42.56,1255420.0,42.6,42.6,42.55,42.56,1255420.0
2017-03-17 11:00:00,42.57,42.59,42.53,42.59,1188180.0,42.57,42.59,42.53,42.59,1188180.0
2017-03-17 11:30:00,42.58,42.6,42.55,42.59,1321440.0,42.58,42.6,42.55,42.59,1321440.0
2017-03-17 12:00:00,42.59,42.62,42.59,42.62,1501780.0,42.59,42.62,42.59,42.62,1501780.0
2017-03-17 12:30:00,42.62,42.65,42.62,42.64,1449600.0,42.62,42.65,42.62,42.64,1449600.0
2017-03-17 13:00:00,42.63,42.69,42.63,42.68,1711140.0,42.63,42.69,42.63,42.68,1711140.0
2017-03-17 13:30:00,42.69,42.69,42.63,42.64,1167480.0,42.69,42.69,42.63,42.64,1167480.0
2017-03-17 14:00:00,42.65,42.69,42.65,42.67,1000940.0,42.65,42.69,42.65,42.67,1000940.0
2017-03-17 14:30:00,42.67,42.68,42.63,42.64,1097620.0,42.67,42.68,42.63,42.64,1097620.0
2017-03-17 15:00:00,42.64,42.65,42.61,42.64,1485740.0,42.64,42.65,42.61,42.64,1485740.0
2017-03-17 15:30:00,42.64,42.67,42.62,42.62,5896640.0,42.64,42.67,42.62,42.62,5896640.0
2017-03-20 09:30:00,42.58,42.85,42.55,42.85,7051400.0,42.58,42.85,42.55,42.85,7051400.0
2017-03-20 10:00:00,42.85,42.89,42.78,42.86,5846940.0,42.85,42.89,42.78,42.86,5846940.0
2017-03-20 10:30:00,42.85,42.86,42.76,42.78,3072180.0,42.85,42.86,42.76,42.78,3072180.0
2017-03-20 11:00:00,42.78,42.85,42.73,42.8,2218000.0,42.78,42.85,42.73,42.8,2218000.0
2017-03-20 11:30:00,42.8,42.82,42.76,42.77,1503740.0,42.8,42.82,42.76,42.77,1503740.0
2017-03-20 12:00:00,42.77,42.81,42.75,42.8,1098200.0,42.77,42.81,42.75,42.8,1098200.0
2017-03-20 12:30:00,42.8,42.85,42.79,42.83,1468980.0,42.8,42.85,42.79,42.83,1468980.0
2017-03-20 13:00:00,42.83,42.83,42.81,42.82,972380.0,42.83,42.83,42.81,42.82,972380.0
2017-03-20 13:30:00,42.82,42.83,42.77,42.78,1315960.0,42.82,42.83,42.77,42.78,1315960.0
2017-03-20 14:00:00,42.78,42.83,42.75,42.82,924780.0,42.78,42.83,42.75,42.82,924780.0
2017-03-20 14:30:00,42.82,42.82,42.74,42.77,1491180.0,42.82,42.82,42.74,42.77,1491180.0
2017-03-20 15:00:00,42.77,42.83,42.77,42.82,1617560.0,42.77,42.83,42.77,42.82,1617560.0
2017-03-20 15:30:00,42.82,42.85,42.79,42.85,4203480.0,42.82,42.85,42.79,42.85,4203480.0
2017-03-21 09:30:00,42.94,43.14,42.94,43.09,9729500.0,42.94,43.14,42.94,43.09,9729500.0
2017-03-21 10:00:00,43.09,43.09,42.82,42.85,5653640.0,43.09,43.09,42.82,42.85,5653640.0
2017-03-21 10:30:00,42.85,42.9,42.71,42.76,4568040.0,42.85,42.9,42.71,42.76,4568040.0
2017-03-21 11:00:00,42.76,42.77,42.45,42.49,7549860.0,42.76,42.77,42.45,42.49,7549860.0
2017-03-21 11:30:00,42.49,42.58,42.37,42.57,7064480.0,42.49,42.58,42.37,42.57,7064480.0
2017-03-21 12:00:00,42.58,42.62,42.48,42.5,2552700.0,42.58,42.62,42.48,42.5,2552700.0
2017-03-21 12:30:00,42.5,42.52,42.35,42.41,3046640.0,42.5,42.52,42.35,42.41,3046640.0
2017-03-21 13:00:00,42.42,42.44,42.3,42.37,2818400.0,42.42,42.44,42.3,42.37,2818400.0
2017-03-21 13:30:00,42.38,42.39,42.07,42.09,3699580.0,42.38,42.39,42.07,42.09,3699580.0
2017-03-21 14:00:00,42.09,42.29,42.09,42.24,4145220.0,42.09,42.29,42.09,42.24,4145220.0
2017-03-21 14:30:00,42.24,42.35,42.21,42.3,2846780.0,42.24,42.35,42.21,42.3,2846780.0
2017-03-21 15:00:00,42.29,42.33,42.25,42.3,2367600.0,42.29,42.33,42.25,42.3,2367600.0
2017-03-21 15:30:00,42.3,42.3,42.12,42.16,7232540.0,42.3,42.3,42.12,42.16,7232540.0
2017-03-22 09:30:00,42.02,42.36,41.95,42.2,9295040.0,42.02,42.36,41.95,42.2,9295040.0
2017-03-22 10:00:00,42.19,42.28,42.04,42.11,4010800.0,42.19,42.28,42.04,42.11,4010800.0
2017-03-22 10:30:00,42.11,42.29,42.05,42.29,3448340.0,42.11,42.29,42.05,42.29,3448340.0
2017-03-22 11:00:00,42.3,42.41,42.22,42.37,3135760.0,42.3,42.41,42.22,42.37,3135760.0
2017-03-22 11:30:00,42.36,42.46,42.32,42.45,2684340.0,42.36,42.46,42.32,42.45,2684340.0
2017-03-22 12:00:00,42.45,42.45,42.31,42.35,2004300.0,42.45,42.45,42.31,42.35,2004300.0
2017-03-22 12:30:00,42.34,42.36,42.28,42.35,1598360.0,42.34,42.36,42.28,42.35,1598360.0
2017-03-22 13:00:00,42.35,42.35,42.23,42.31,1998540.0,42.35,42.35,42.23,42.31,1998540.0
2017-03-22 13:30:00,42.31,42.41,42.31,42.32,1681940.0,42.31,42.41,42.31,42.32,1681940.0
2017-03-22 14:00:00,42.3,42.38,42.3,42.34,922860.0,42.3,42.38,42.3,42.34,922860.0
2017-03-22 14:30:00,42.35,42.45,42.34,42.42,1448020.0,42.35,42.45,42.34,42.42,1448020.0
2017-03-22 15:00:00,42.43,42.47,42.4,42.42,2133520.0,42.43,42.47,42.4,42.42,2133520.0
2017-03-22 15:30:00,42.42,42.43,42.33,42.4,3280620.0,42.42,42.43,42.33,42.4,3280620.0
2017-03-23 09:30:00,42.41,42.42,42.24,42.34,3583460.0,42.41,42.42,42.24,42.34,3583460.0
2017-03-23 10:00:00,42.35,42.38,42.25,42.31,2228400.0,42.35,42.38,42.25,42.31,2228400.0
2017-03-23 10:30:00,42.31,42.49,42.3,42.46,2344960.0,42.31,42.49,42.3,42.46,2344960.0
2017-03-23 11:00:00,42.47,42.54,42.45,42.48,2018080.0,42.47,42.54,42.45,42.48,2018080.0
2017-03-23 11:30:00,42.49,42.51,42.43,42.51,1455940.0,42.49,42.51,42.43,42.51,1455940.0
2017-03-23 12:00:00,42.51,42.52,42.46,42.48,872680.0,42.51,42.52,42.46,42.48,872680.0
2017-03-23 12:30:00,42.48,42.52,42.47,42.51,835120.0,42.48,42.52,42.47,42.51,835120.0
2017-03-23 13:00:00,42.51,42.52,42.36,42.36,1498060.0,42.51,42.52,42.36,42.36,1498060.0
2017-03-23 13:30:00,42.37,42.45,42.37,42.41,994580.0,42.37,42.45,42.37,42.41,994580.0
2017-03-23 14:00:00,42.42,42.43,42.39,42.41,761800.0,42.42,42.43,42.39,42.41,761800.0
2017-03-23 14:30:00,42.41,42.48,42.39,42.44,926380.0,42.41,42.48,42.39,42.44,926380.0
2017-03-23 15:00:00,42.44,42.44,42.32,42.32,1222780.0,42.44,42.44,42.32,42.32,1222780.0
2017-03-23 15:30:00,42.32,42.4,42.26,42.38,4678820.0,42.32,42.4,42.26,42.38,4678820.0
2017-03-24 09:30:00,42.58,42.59,42.41,42.45,4817440.0,42.58,42.59,42.41,42.45,4817440.0
2017-03-24 10:00:00,42.45,42.48,42.39,42.45,1063220.0,42.45,42.48,42.39,42.45,1063220.0
2017-03-24 10:30:00,42.44,42.48,42.42,42.44,1408440.0,42.44,42.48,42.42,42.44,1408440.0
2017-03-24 11:00:00,42.46,42.49,42.43,42.47,1277360.0,42.46,42.49,42.43,42.47,1277360.0
2017-03-24 11:30:00,42.48,42.53,42.46,42.53,1157740.0,42.48,42.53,42.46,42.53,1157740.0
2017-03-24 12:00:00,42.52,42.54,42.42,42.49,1629320.0,42.52,42.54,42.42,42.49,1629320.0
2017-03-24 12:30:00,42.49,42.54,42.46,42.52,1365000.0,42.49,42.54,42.46,42.52,1365000.0
2017-03-24 13:00:00,42.52,42.53,42.47,42.5,1137600.0,42.52,42.53,42.47,42.5,1137600.0
2017-03-24 13:30:00,42.5,42.51,42.41,42.43,1015440.0,42.5,42.51,42.41,42.43,1015440.0
2017-03-24 14:00:00,42.44,42.49,42.42,42.45,1827240.0,42.44,42.49,42.42,42.45,1827240.0
2017-03-24 14:30:00,42.45,42.48,42.22,42.23,2617780.0,42.45,42.48,42.22,42.23,2617780.0
2017-03-24 15:00:00,42.23,42.33,42.18,42.24,3513980.0,42.23,42.33,42.18,42.24,3513980.0
2017-03-24 15:30:00,42.24,42.38,42.2,42.28,6401420.0,42.24,42.38,42.2,42.28,6401420.0
2017-03-27 09:30:00,41.9,41.98,41.68,41.94,9437780.0,41.9,41.98,41.68,41.94,9437780.0
2017-03-27 10:00:00,41.95,42.07,41.9,42.06,4747420.0,41.95,42.07,41.9,42.06,4747420.0
2017-03-27 10:30:00,42.05,42.19,42.05,42.13,3316380.0,42.05,42.19,42.05,42.13,3316380.0
2017-03-27 11:00:00,42.14,42.18,42.01,42.18,2271580.0,42.14,42.18,42.01,42.18,2271580.0
2017-03-27 11:30:00,42.18,42.24,42.15,42.2,2665820.0,42.18,42.24,42.15,42.2,2665820.0
2017-03-27 12:00:00,42.2,42.23,42.17,42.18,1369960.0,42.2,42.23,42.17,42.18,1369960.0
2017-03-27 12:30:00,42.18,42.39,42.16,42.38,2077220.0,42.18,42.39,42.16,42.38,2077220.0
2017-03-27 13:00:00,42.37,42.52,42.37,42.43,2816180.0,42.37,42.52,42.37,42.43,2816180.0
2017-03-27 13:30:00,42.43,42.43,42.28,42.31,2220240.0,42.43,42.43,42.28,42.31,2220240.0
2017-03-27 14:00:00,42.3,42.38,42.28,42.34,1447400.0,42.3,42.38,42.28,42.34,1447400.0
2017-03-27 14:30:00,42.34,42.44,42.29,42.43,1009160.0,42.34,42.44,42.29,42.43,1009160.0
2017-03-27 15:00:00,42.45,42.46,42.37,42.38,1339140.0,42.45,42.46,42.37,42.38,1339140.0
2017-03-27 15:30:00,42.38,42.45,42.34,42.34,4112740.0,42.38,42.45,42.34,42.34,4112740.0
2017-03-28 09:30:00,42.55,42.77,42.51,42.57,7489160.0,42.55,42.77,42.51,42.57,7489160.0
2017-03-28 10:00:00,42.58,42.71,42.52,42.6,2838740.0,42.58,42.71,42.52,42.6,2838740.0
2017-03-28 10:30:00,42.59,42.65,42.58,42.6,2062280.0,42.59,42.65,42.58,42.6,2062280.0
2017-03-28 11:00:00,42.61,42.75,42.61,42.7,3124820.0,42.61,42.75,42.61,42.7,3124820.0
2017-03-28 11:30:00,42.71,42.79,42.68,42.76,2630580.0,42.71,42.79,42.68,42.76,2630580.0
2017-03-28 12:00:00,42.75,42.84,42.75,42.77,2543320.0,42.75,42.84,42.75,42.77,2543320.0
2017-03-28 12:30:00,42.76,42.78,42.71,42.76,1680040.0,42.76,42.78,42.71,42.76,1680040.0
2017-03-28 13:00:00,42.76,42.83,42.74,42.81,1964760.0,42.76,42.83,42.74,42.81,1964760.0
2017-03-28 13:30:00,42.81,42.87,42.81,42.83,2042280.0,42.81,42.87,42.81,42.83,2042280.0
2017-03-28 14:00:00,42.84,42.92,42.81,42.89,2966380.0,42.84,42.92,42.81,42.89,2966380.0
2017-03-28 14:30:00,42.89,42.92,42.84,42.85,2139100.0,42.89,42.92,42.84,42.85,2139100.0
2017-03-28 15:00:00,42.86,42.88,42.8,42.82,2355100.0,42.86,42.88,42.8,42.82,2355100.0
2017-03-28 15:30:00,42.82,42.85,42.77,42.8,5708440.0,42.82,42.85,42.77,42.8,5708440.0
2017-03-29 09:30:00,42.99,43.22,42.95,43.22,12221880.0,42.99,43.22,42.95,43.22,12221880.0
2017-03-29 10:00:00,43.22,43.4,43.19,43.35,7450280.0,43.22,43.4,43.19,43.35,7450280.0
2017-03-29 10:30:00,43.34,43.43,43.34,43.38,3588420.0,43.34,43.43,43.34,43.38,3588420.0
2017-03-29 11:00:00,43.38,43.47,43.32,43.45,3871160.0,43.38,43.47,43.32,43.45,3871160.0
2017-03-29 11:30:00,43.45,43.47,43.41,43.43,4178220.0,43.45,43.47,43.41,43.43,4178220.0
2017-03-29 12:00:00,43.44,43.54,43.43,43.54,3005800.0,43.44,43.54,43.43,43.54,3005800.0
2017-03-29 12:30:00,43.54,43.55,43.44,43.47,2634580.0,43.54,43.55,43.44,43.47,2634580.0
2017-03-29 13:00:00,43.47,43.52,43.42,43.51,2270680.0,43.47,43.52,43.42,43.51,2270680.0
2017-03-29 13:30:00,43.52,43.61,43.5,43.6,3000020.0,43.52,43.61,43.5,43.6,3000020.0
2017-03-29 14:00:00,43.61,43.75,43.56,43.75,4459340.0,43.61,43.75,43.56,43.75,4459340.0
2017-03-29 14:30:00,43.74,43.77,43.68,43.77,2868100.0,43.74,43.77,43.68,43.77,2868100.0
2017-03-29 15:00:00,43.77,43.82,43.71,43.81,4199680.0,43.77,43.82,43.71,43.81,4199680.0
2017-03-29 15:30:00,43.8,43.82,43.7,43.72,7246900.0,43.8,43.82,43.7,43.72,7246900.0
2017-03-30 09:30:00,43.75,43.85,43.61,43.78,9420360.0,43.75,43.85,43.61,43.78,9420360.0
2017-03-30 10:00:00,43.78,43.81,43.63,43.65,4131300.0,43.78,43.81,43.63,43.65,4131300.0
2017-03-30 10:30:00,43.66,43.72,43.61,43.69,2821640.0,43.66,43.72,43.61,43.69,2821640.0
2017-03-30 11:00:00,43.69,43.74,43.64,43.68,1931400.0,43.69,43.74,43.64,43.68,1931400.0
2017-03-30 11:30:00,43.68,43.7,43.58,43.59,2198820.0,43.68,43.7,43.58,43.59,2198820.0
2017-03-30 12:00:00,43.59,43.74,43.58,43.71,2080960.0,43.59,43.74,43.58,43.71,2080960.0
2017-03-30 12:30:00,43.72,43.73,43.64,43.71,2140360.0,43.72,43.73,43.64,43.71,2140360.0
2017-03-30 13:00:00,43.71,43.81,43.7,43.78,2224580.0,43.71,43.81,43.7,43.78,2224580.0
2017-03-30 13:30:00,43.78,43.8,43.7,43.72,2263600.0,43.78,43.8,43.7,43.72,2263600.0
2017-03-30 14:00:00,43.72,43.76,43.69,43.75,1312800.0,43.72,43.76,43.69,43.75,1312800.0
2017-03-30 14:30:00,43.74,43.76,43.71,43.73,1408300.0,43.74,43.76,43.71,43.73,1408300.0
2017-03-30 15:00:00,43.73,43.82,43.72,43.77,2590260.0,43.73,43.82,43.72,43.77,2590260.0
2017-03-30 15:30:00,43.78,43.85,43.75,43.82,5581820.0,43.78,43.85,43.75,43.82,5581820.0
2017-03-31 09:30:00,43.85,44.3,43.83,44.19,12673760.0,43.85,44.3,43.83,44.19,12673760.0
2017-03-31 10:00:00,44.2,44.34,44.19,44.29,5391560.0,44.2,44.34,44.19,44.29,5391560.0
2017-03-31 10:30:00,44.29,44.42,44.26,44.39,5524460.0,44.29,44.42,44.26,44.39,5524460.0
2017-03-31 11:00:00,44.39,44.52,44.38,44.49,4176780.0,44.39,44.52,44.38,44.49,4176780.0
2017-03-31 11:30:00,44.49,44.5,44.36,44.42,3477840.0,44.49,44.5,44.36,44.42,3477840.0
2017-03-31 12:00:00,44.43,44.45,44.38,44.44,1676240.0,44.43,44.45,44.38,44.44,1676240.0
2017-03-31 12:30:00,44.44,44.48,44.42,44.47,2009940.0,44.44,44.48,44.42,44.47,2009940.0
2017-03-31 13:00:00,44.47,44.51,44.46,44.49,1839680.0,44.47,44.51,44.46,44.49,1839680.0
2017-03-31 13:30:00,44.49,44.5,44.42,44.42,1749460.0,44.49,44.5,44.42,44.42,1749460.0
2017-03-31 14:00:00,44.42,44.43,44.35,44.41,2398320.0,44.42,44.43,44.35,44.41,2398320.0
2017-03-31 14:30:00,44.41,44.45,44.35,44.35,2153820.0,44.41,44.45,44.35,44.35,2153820.0
2017-03-31 15:00:00,44.35,44.45,44.34,44.42,2378200.0,44.35,44.45,44.34,44.42,2378200.0
2017-03-31 15:30:00,44.42,44.47,44.33,44.33,8535460.0,44.42,44.47,44.33,44.33,8535460.0
2017-04-03 09:30:00,44.4,44.61,44.27,44.51,9905760.0,44.4,44.61,44.27,44.51,9905760.0
2017-04-03 10:00:00,44.51,44.64,44.36,44.62,6988540.0,44.51,44.64,44.36,44.62,6988540.0
2017-04-03 10:30:00,44.61,44.63,44.43,44.43,3674600.0,44.61,44.63,44.43,44.43,3674600.0
2017-04-03 11:00:00,44.43,44.49,44.28,44.46,4211260.0,44.43,44.49,44.28,44.46,4211260.0
2017-04-03 11:30:00,44.46,44.49,44.37,44.39,2057280.0,44.46,44.49,44.37,44.39,2057280.0
2017-04-03 12:00:00,44.38,44.42,44.29,44.4,2628280.0,44.38,44.42,44.29,44.4,2628280.0
2017-04-03 12:30:00,44.39,44.51,44.37,44.51,1852480.0,44.39,44.51,44.37,44.51,1852480.0
2017-04-03 13:00:00,44.51,44.52,44.42,44.45,1293180.0,44.51,44.52,44.42,44.45,1293180.0
2017-04-03 13:30:00,44.46,44.49,44.41,44.47,1008820.0,44.46,44.49,44.41,44.47,1008820.0
2017-04-03 14:00:00,44.48,44.49,44.4,44.48,1670240.0,44.48,44.49,44.4,44.48,1670240.0
2017-04-03 14:30:00,44.48,44.56,44.46,44.51,2624960.0,44.48,44.56,44.46,44.51,2624960.0
2017-04-03 15:00:00,44.52,44.61,44.52,44.61,3440400.0,44.52,44.61,44.52,44.61,3440400.0
2017-04-03 15:30:00,44.61,44.67,44.57,44.58,6745720.0,44.61,44.67,44.57,44.58,6745720.0
2017-04-04 09:30:00,44.58,44.97,44.51,44.95,13953580.0,44.58,44.97,44.51,44.95,13953580.0
2017-04-04 10:00:00,44.92,44.99,44.78,44.86,5779480.0,44.92,44.99,44.78,44.86,5779480.0
2017-04-04 10:30:00,44.86,44.93,44.82,44.9,3816640.0,44.86,44.93,44.82,44.9,3816640.0
2017-04-04 11:00:00,44.9,45.05,44.88,45.0,5525640.0,44.9,45.05,44.88,45.0,5525640.0
2017-04-04 11:30:00,44.99,45.08,44.98,45.03,5910620.0,44.99,45.08,44.98,45.03,5910620.0
2017-04-04 12:00:00,45.03,45.15,44.98,45.13,4191300.0,45.03,45.15,44.98,45.13,4191300.0
2017-04-04 12:30:00,45.13,45.36,45.12,45.28,4963300.0,45.13,45.36,45.12,45.28,4963300.0
2017-04-04 13:00:00,45.28,45.43,45.24,45.35,5067320.0,45.28,45.43,45.24,45.35,5067320.0
2017-04-04 13:30:00,45.35,45.36,45.17,45.19,4993980.0,45.35,45.36,45.17,45.19,4993980.0
2017-04-04 14:00:00,45.21,45.25,45.14,45.18,4634660.0,45.21,45.25,45.14,45.18,4634660.0
2017-04-04 14:30:00,45.18,45.31,45.17,45.27,4006460.0,45.18,45.31,45.17,45.27,4006460.0
2017-04-04 15:00:00,45.28,45.31,45.17,45.23,4233380.0,45.28,45.31,45.17,45.23,4233380.0
2017-04-04 15:30:00,45.23,45.36,45.23,45.34,8161060.0,45.23,45.36,45.23,45.34,8161060.0
2017-04-05 09:30:00,45.54,46.0,45.4,45.91,23252340.0,45.54,46.0,45.4,45.91,23252340.0
2017-04-05 10:00:00,45.91,45.94,45.58,45.71,12059360.0,45.91,45.94,45.58,45.71,12059360.0
2017-04-05 10:30:00,45.71,45.92,45.66,45.91,7423720.0,45.71,45.92,45.66,45.91,7423720.0
2017-04-05 11:00:00,45.9,46.03,45.85,45.87,8185420.0,45.9,46.03,45.85,45.87,8185420.0
2017-04-05 11:30:00,45.87,46.13,45.86,46.09,7229700.0,45.87,46.13,45.86,46.09,7229700.0
2017-04-05 12:00:00,46.09,46.19,46.01,46.1,6089100.0,46.09,46.19,46.01,46.1,6089100.0
2017-04-05 12:30:00,46.1,46.13,46.05,46.1,3541800.0,46.1,46.13,46.05,46.1,3541800.0
2017-04-05 13:00:00,46.09,46.14,46.06,46.13,3508740.0,46.09,46.14,46.06,46.13,3508740.0
2017-04-05 13:30:00,46.13,46.14,46.02,46.02,2864840.0,46.13,46.14,46.02,46.02,2864840.0
2017-04-05 14:00:00,46.01,46.09,45.94,46.0,4454740.0,46.01,46.09,45.94,46.0,4454740.0
2017-04-05 14:30:00,45.99,46.01,45.78,45.78,6169400.0,45.99,46.01,45.78,45.78,6169400.0
2017-04-05 15:00:00,45.78,45.86,45.43,45.47,11113700.0,45.78,45.86,45.43,45.47,11113700.0
2017-04-05 15:30:00,45.47,45.67,45.28,45.47,15804420.0,45.47,45.67,45.28,45.47,15804420.0
2017-04-06 09:30:00,45.69,45.86,45.13,45.3,20538040.0,45.69,45.86,45.13,45.3,20538040.0
2017-04-06 10:00:00,45.33,45.44,45.15,45.39,9389140.0,45.33,45.44,45.15,45.39,9389140.0
2017-04-06 10:30:00,45.37,45.4,45.14,45.22,5632400.0,45.37,45.4,45.14,45.22,5632400.0
2017-04-06 11:00:00,45.23,45.25,45.08,45.16,6193840.0,45.23,45.25,45.08,45.16,6193840.0
2017-04-06 11:30:00,45.17,45.2,44.88,45.03,8725480.0,45.17,45.2,44.88,45.03,8725480.0
2017-04-06 12:00:00,45.02,45.1,44.97,45.0,4890860.0,45.02,45.1,44.97,45.0,4890860.0
2017-04-06 12:30:00,45.0,45.02,44.83,44.84,4484520.0,45.0,45.02,44.83,44.84,4484520.0
2017-04-06 13:00:00,44.83,45.02,44.77,44.93,8097680.0,44.83,45.02,44.77,44.93,8097680.0
2017-04-06 13:30:00,44.94,45.0,44.91,44.91,3036200.0,44.94,45.0,44.91,44.91,3036200.0
2017-04-06 14:00:00,44.91,45.05,44.85,44.85,3809280.0,44.91,45.05,44.85,44.85,3809280.0
2017-04-06 14:30:00,44.85,44.95,44.81,44.82,4347000.0,44.85,44.95,44.81,44.82,4347000.0
2017-04-06 15:00:00,44.82,44.87,44.72,44.75,5915560.0,44.82,44.87,44.72,44.75,5915560.0
2017-04-06 15:30:00,44.75,44.92,44.72,44.91,9388860.0,44.75,44.92,44.72,44.91,9388860.0
2017-04-07 09:30:00,44.98,45.0,44.47,44.51,13312920.0,44.98,45.0,44.47,44.51,13312920.0
2017-04-07 10:00:00,44.51,44.76,44.5,44.7,7086240.0,44.51,44.76,44.5,44.7,7086240.0
2017-04-07 10:30:00,44.68,44.83,44.59,44.67,4965220.0,44.68,44.83,44.59,44.67,4965220.0
2017-04-07 11:00:00,44.68,44.72,44.59,44.63,2658940.0,44.68,44.72,44.59,44.63,2658940.0
2017-04-07 11:30:00,44.64,44.67,44.59,44.64,1957800.0,44.64,44.67,44.59,44.64,1957800.0
2017-04-07 12:00:00,44.65,44.83,44.63,44.8,4509920.0,44.65,44.83,44.63,44.8,4509920.0
2017-04-07 12:30:00,44.8,44.95,44.78,44.94,5003640.0,44.8,44.95,44.78,44.94,5003640.0
2017-04-07 13:00:00,44.94,44.98,44.88,44.98,2533480.0,44.94,44.98,44.88,44.98,2533480.0
2017-04-07 13:30:00,44.97,45.0,44.8,44.84,3394280.0,44.97,45.0,44.8,44.84,3394280.0
2017-04-07 14:00:00,44.84,44.92,44.84,44.88,2204580.0,44.84,44.92,44.84,44.88,2204580.0
2017-04-07 14:30:00,44.88,44.89,44.77,44.78,1764040.0,44.88,44.89,44.77,44.78,1764040.0
2017-04-07 15:00:00,44.79,44.83,44.74,44.75,2068180.0,44.79,44.83,44.74,44.75,2068180.0
2017-04-07 15:30:00,44.74,44.81,44.73,44.74,4136920.0,44.74,44.81,44.73,44.74,4136920.0
2017-04-10 09:30:00,44.98,45.42,44.95,45.33,11877240.0,44.98,45.42,44.95,45.33,11877240.0
2017-04-10 10:00:00,45.33,45.38,45.26,45.33,3743860.0,45.33,45.38,45.26,45.33,3743860.0
2017-04-10 10:30:00,45.34,45.43,45.3,45.31,3830980.0,45.34,45.43,45.3,45.31,3830980.0
2017-04-10 11:00:00,45.32,45.37,45.28,45.36,1908860.0,45.32,45.37,45.28,45.36,1908860.0
2017-04-10 11:30:00,45.36,45.36,45.21,45.25,3430400.0,45.36,45.36,45.21,45.25,3430400.0
2017-04-10 12:00:00,45.24,45.3,45.14,45.2,2921100.0,45.24,45.3,45.14,45.2,2921100.0
2017-04-10 12:30:00,45.2,45.32,45.17,45.28,2421420.0,45.2,45.32,45.17,45.28,2421420.0
2017-04-10 13:00:00,45.29,45.33,45.27,45.32,1179840.0,45.29,45.33,45.27,45.32,1179840.0
2017-04-10 13:30:00,45.32,45.33,45.27,45.3,1426920.0,45.32,45.33,45.27,45.3,1426920.0
2017-04-10 14:00:00,45.31,45.32,45.24,45.26,1128560.0,45.31,45.32,45.24,45.26,1128560.0
2017-04-10 14:30:00,45.25,45.34,45.21,45.32,2182660.0,45.25,45.34,45.21,45.32,2182660.0
2017-04-10 15:00:00,45.32,45.39,45.29,45.32,2953120.0,45.32,45.39,45.29,45.32,2953120.0
2017-04-10 15:30:00,45.32,45.36,45.29,45.35,4641500.0,45.32,45.36,45.29,45.35,4641500.0
2017-04-11 09:30:00,45.35,45.56,45.02,45.15,10171680.0,45.35,45.56,45.02,45.15,10171680.0
2017-04-11 10:00:00,45.15,45.25,45.02,45.12,4639160.0,45.15,45.25,45.02,45.12,4639160.0
2017-04-11 10:30:00,45.13,45.13,44.9,45.0,5236480.0,45.13,45.13,44.9,45.0,5236480.0
2017-04-11 11:00:00,44.99,45.04,44.88,44.92,3247360.0,44.99,45.04,44.88,44.92,3247360.0
2017-04-11 11:30:00,44.93,45.05,44.92,45.01,1983260.0,44.93,45.05,44.92,45.01,1983260.0
2017-04-11 12:00:00,45.0,45.17,44.99,45.16,2798600.0,45.0,45.17,44.99,45.16,2798600.0
2017-04-11 12:30:00,45.16,45.2,45.08,45.14,1848200.0,45.16,45.2,45.08,45.14,1848200.0
2017-04-11 13:00:00,45.14,45.19,45.09,45.15,1358720.0,45.14,45.19,45.09,45.15,1358720.0
2017-04-11 13:30:00,45.15,45.18,45.09,45.11,1122380.0,45.15,45.18,45.09,45.11,1122380.0
2017-04-11 14:00:00,45.12,45.17,45.03,45.09,1721300.0,45.12,45.17,45.03,45.09,1721300.0
2017-04-11 14:30:00,45.09,45.11,45.0,45.07,2455620.0,45.09,45.11,45.0,45.07,2455620.0
2017-04-11 15:00:00,45.07,45.08,44.97,45.04,2493340.0,45.07,45.08,44.97,45.04,2493340.0
2017-04-11 15:30:00,45.03,45.14,45.0,45.13,4404520.0,45.03,45.14,45.0,45.13,4404520.0
2017-04-12 09:30:00,45.15,45.2,45.03,45.15,6513360.0,45.15,45.2,45.03,45.15,6513360.0
2017-04-12 10:00:00,45.14,45.2,45.08,45.12,2483700.0,45.14,45.2,45.08,45.12,2483700.0
2017-04-12 10:30:00,45.13,45.19,45.07,45.15,2593260.0,45.13,45.19,45.07,45.15,2593260.0
2017-04-12 11:00:00,45.15,45.16,45.09,45.12,2174680.0,45.15,45.16,45.09,45.12,2174680.0
2017-04-12 11:30:00,45.11,45.11,44.94,45.0,3401860.0,45.11,45.11,44.94,45.0,3401860.0
2017-04-12 12:00:00,45.0,45.01,44.97,44.98,1140660.0,45.0,45.01,44.97,44.98,1140660.0
2017-04-12 12:30:00,44.99,45.01,44.94,44.96,1370380.0,44.99,45.01,44.94,44.96,1370380.0
2017-04-12 13:00:00,44.97,45.02,44.95,44.96,1501080.0,44.97,45.02,44.95,44.96,1501080.0
2017-04-12 13:30:00,44.96,45.04,44.94,45.02,1770380.0,44.96,45.04,44.94,45.02,1770380.0
2017-04-12 14:00:00,45.02,45.03,44.96,45.01,1355820.0,45.02,45.03,44.96,45.01,1355820.0
2017-04-12 14:30:00,45.0,45.01,44.86,44.92,2358920.0,45.0,45.01,44.86,44.92,2358920.0
2017-04-12 15:00:00,44.92,44.92,44.76,44.82,3774240.0,44.92,44.92,44.76,44.82,3774240.0
2017-04-12 15:30:00,44.84,44.87,44.78,44.82,5047980.0,44.84,44.87,44.78,44.82,5047980.0
2017-04-13 09:30:00,44.57,44.65,44.43,44.62,9171160.0,44.57,44.65,44.43,44.62,9171160.0
2017-04-13 10:00:00,44.63,44.75,44.62,44.65,3854660.0,44.63,44.75,44.62,44.65,3854660.0
2017-04-13 10:30:00,44.66,44.67,44.58,44.63,2828800.0,44.66,44.67,44.58,44.63,2828800.0
2017-04-13 11:00:00,44.63,44.68,44.61,44.64,1729760.0,44.63,44.68,44.61,44.64,1729760.0
2017-04-13 11:30:00,44.63,44.66,44.54,44.57,2043120.0,44.63,44.66,44.54,44.57,2043120.0
2017-04-13 12:00:00,44.57,44.57,44.49,44.52,2657100.0,44.57,44.57,44.49,44.52,2657100.0
2017-04-13 12:30:00,44.52,44.53,44.45,44.48,2380080.0,44.52,44.53,44.45,44.48,2380080.0
2017-04-13 13:00:00,44.47,44.48,44.3,44.39,3912120.0,44.47,44.48,44.3,44.39,3912120.0
2017-04-13 13:30:00,44.38,44.39,44.27,44.32,2401680.0,44.38,44.39,44.27,44.32,2401680.0
2017-04-13 14:00:00,44.31,44.38,44.3,44.37,1970600.0,44.31,44.38,44.3,44.37,1970600.0
2017-04-13 14:30:00,44.36,44.39,44.34,44.38,2003400.0,44.36,44.39,44.34,44.38,2003400.0
2017-04-13 15:00:00,44.37,44.41,44.3,44.3,4030180.0,44.37,44.41,44.3,44.3,4030180.0
2017-04-13 15:30:00,44.3,44.33,44.22,44.23,6962920.0,44.3,44.33,44.22,44.23,6962920.0
2017-04-17 09:30:00,44.38,44.73,44.38,44.64,9447340.0,44.38,44.73,44.38,44.64,9447340.0
2017-04-17 10:00:00,44.64,44.74,44.61,44.68,4150380.0,44.64,44.74,44.61,44.68,4150380.0
2017-04-17 10:30:00,44.69,44.72,44.63,44.7,1650020.0,44.69,44.72,44.63,44.7,1650020.0
2017-04-17 11:00:00,44.7,44.81,44.68,44.78,2186040.0,44.7,44.81,44.68,44.78,2186040.0
2017-04-17 11:30:00,44.8,44.85,44.74,44.76,1889280.0,44.8,44.85,44.74,44.76,1889280.0
2017-04-17 12:00:00,44.76,44.84,44.75,44.83,1055780.0,44.76,44.84,44.75,44.83,1055780.0
2017-04-17 12:30:00,44.82,44.86,44.8,44.86,1159280.0,44.82,44.86,44.8,44.86,1159280.0
2017-04-17 13:00:00,44.86,44.94,44.85,44.92,1653420.0,44.86,44.94,44.85,44.92,1653420.0
2017-04-17 13:30:00,44.92,44.95,44.86,44.94,1571960.0,44.92,44.95,44.86,44.94,1571960.0
2017-04-17 14:00:00,44.94,44.97,44.9,44.91,1782800.0,44.94,44.97,44.9,44.91,1782800.0
2017-04-17 14:30:00,44.91,45.0,44.9,44.96,2888160.0,44.91,45.0,44.9,44.96,2888160.0
2017-04-17 15:00:00,44.96,45.09,44.94,45.06,3242180.0,44.96,45.09,44.94,45.06,3242180.0
2017-04-17 15:30:00,45.06,45.12,45.03,45.1,5763860.0,45.06,45.12,45.03,45.1,5763860.0
2017-04-18 09:30:00,45.05,45.48,45.04,45.42,14541620.0,45.05,45.48,45.04,45.42,14541620.0
2017-04-18 10:00:00,45.41,45.43,45.08,45.18,4748440.0,45.41,45.43,45.08,45.18,4748440.0
2017-04-18 10:30:00,45.17,45.28,45.14,45.22,1983780.0,45.17,45.28,45.14,45.22,1983780.0
2017-04-18 11:00:00,45.22,45.36,45.15,45.31,2757980.0,45.22,45.36,45.15,45.31,2757980.0
2017-04-18 11:30:00,45.31,45.31,45.11,45.12,2099780.0,45.31,45.31,45.11,45.12,2099780.0
2017-04-18 12:00:00,45.11,45.19,45.05,45.19,2190100.0,45.11,45.19,45.05,45.19,2190100.0
2017-04-18 12:30:00,45.18,45.19,45.09,45.13,1496920.0,45.18,45.19,45.09,45.13,1496920.0
2017-04-18 13:00:00,45.12,45.15,45.08,45.14,1524460.0,45.12,45.15,45.08,45.14,1524460.0
2017-04-18 13:30:00,45.15,45.17,45.13,45.17,782880.0,45.15,45.17,45.13,45.17,782880.0
2017-04-18 14:00:00,45.17,45.28,45.17,45.24,1646660.0,45.17,45.28,45.17,45.24,1646660.0
2017-04-18 14:30:00,45.24,45.29,45.16,45.2,1515960.0,45.24,45.29,45.16,45.2,1515960.0
2017-04-18 15:00:00,45.21,45.26,45.14,45.21,1699520.0,45.21,45.26,45.14,45.21,1699520.0
2017-04-18 15:30:00,45.2,45.24,45.17,45.19,3471940.0,45.2,45.24,45.17,45.19,3471940.0
2017-04-19 09:30:00,45.38,45.52,45.22,45.36,7625380.0,45.38,45.52,45.22,45.36,7625380.0
2017-04-19 10:00:00,45.37,45.38,45.2,45.23,2771380.0,45.37,45.38,45.2,45.23,2771380.0
2017-04-19 10:30:00,45.24,45.31,45.23,45.3,1652800.0,45.24,45.31,45.23,45.3,1652800.0
2017-04-19 11:00:00,45.29,45.43,45.29,45.42,2677620.0,45.29,45.43,45.29,45.42,2677620.0
2017-04-19 11:30:00,45.42,45.43,45.28,45.28,2107480.0,45.42,45.43,45.28,45.28,2107480.0
2017-04-19 12:00:00,45.28,45.3,45.22,45.24,2303960.0,45.28,45.3,45.22,45.24,2303960.0
2017-04-19 12:30:00,45.24,45.28,45.22,45.24,1579460.0,45.24,45.28,45.22,45.24,1579460.0
2017-04-19 13:00:00,45.24,45.24,45.13,45.17,2221760.0,45.24,45.24,45.13,45.17,2221760.0
2017-04-19 13:30:00,45.17,45.19,45.08,45.08,2632420.0,45.17,45.19,45.08,45.08,2632420.0
2017-04-19 14:00:00,45.08,45.15,45.0,45.08,3010320.0,45.08,45.15,45.0,45.08,3010320.0
2017-04-19 14:30:00,45.08,45.09,44.96,44.96,2430340.0,45.08,45.09,44.96,44.96,2430340.0
2017-04-19 15:00:00,44.96,45.02,44.88,44.9,3060620.0,44.96,45.02,44.88,44.9,3060620.0
2017-04-19 15:30:00,44.89,44.98,44.87,44.95,5743000.0,44.89,44.98,44.87,44.95,5743000.0
2017-04-20 09:30:00,44.99,45.17,44.81,44.88,8364560.0,44.99,45.17,44.81,44.88,8364560.0
2017-04-20 10:00:00,44.89,45.13,44.87,45.01,3974100.0,44.89,45.13,44.87,45.01,3974100.0
2017-04-20 10:30:00,45.02,45.09,44.91,45.08,3545020.0,45.02,45.09,44.91,45.08,3545020.0
2017-04-20 11:00:00,45.09,45.13,45.06,45.1,2756440.0,45.09,45.13,45.06,45.1,2756440.0
2017-04-20 11:30:00,45.09,45.1,44.97,45.01,1947700.0,45.09,45.1,44.97,45.01,1947700.0
2017-04-20 12:00:00,45.02,45.17,45.02,45.17,3036780.0,45.02,45.17,45.02,45.17,3036780.0
2017-04-20 12:30:00,45.17,45.27,45.16,45.19,3496560.0,45.17,45.27,45.16,45.19,3496560.0
2017-04-20 13:00:00,45.19,45.25,45.18,45.18,1431920.0,45.19,45.25,45.18,45.18,1431920.0
2017-04-20 13:30:00,45.19,45.24,45.18,45.21,1297920.0,45.19,45.24,45.18,45.21,1297920.0
2017-04-20 14:00:00,45.22,45.23,45.17,45.19,1436460.0,45.22,45.23,45.17,45.19,1436460.0
2017-04-20 14:30:00,45.17,45.22,45.16,45.2,1112280.0,45.17,45.22,45.16,45.2,1112280.0
2017-04-20 15:00:00,45.19,45.19,45.11,45.13,1633180.0,45.19,45.19,45.11,45.13,1633180.0
2017-04-20 15:30:00,45.14,45.18,45.08,45.1,4557260.0,45.14,45.18,45.08,45.1,4557260.0
2017-04-21 09:30:00,45.13,45.18,44.93,44.98,8112400.0,45.13,45.18,44.93,44.98,8112400.0
2017-04-21 10:00:00,44.97,45.0,44.91,44.98,3357600.0,44.97,45.0,44.91,44.98,3357600.0
2017-04-21 10:30:00,44.99,44.99,44.9,44.94,2376100.0,44.99,44.99,44.9,44.94,2376100.0
2017-04-21 11:00:00,44.94,44.99,44.92,44.96,1539480.0,44.94,44.99,44.92,44.96,1539480.0
2017-04-21 11:30:00,44.96,44.97,44.92,44.95,1481940.0,44.96,44.97,44.92,44.95,1481940.0
2017-04-21 12:00:00,44.95,45.01,44.94,45.0,1297920.0,44.95,45.01,44.94,45.0,1297920.0
2017-04-21 12:30:00,44.99,45.03,44.94,44.95,1894220.0,44.99,45.03,44.94,44.95,1894220.0
2017-04-21 13:00:00,44.95,44.96,44.85,44.89,1682800.0,44.95,44.96,44.85,44.89,1682800.0
2017-04-21 13:30:00,44.89,44.95,44.84,44.92,1864380.0,44.89,44.95,44.84,44.92,1864380.0
2017-04-21 14:00:00,44.91,44.94,44.91,44.93,1437220.0,44.91,44.94,44.91,44.93,1437220.0
2017-04-21 14:30:00,44.93,44.93,44.87,44.89,1347100.0,44.93,44.93,44.87,44.89,1347100.0
2017-04-21 15:00:00,44.89,44.9,44.87,44.87,1970860.0,44.89,44.9,44.87,44.87,1970860.0
2017-04-21 15:30:00,44.89,44.95,44.87,44.93,5422400.0,44.89,44.95,44.87,44.93,5422400.0
2017-04-24 09:30:00,45.43,45.5,45.28,45.38,9638680.0,45.43,45.5,45.28,45.38,9638680.0
2017-04-24 10:00:00,45.39,45.4,45.28,45.36,3319860.0,45.39,45.4,45.28,45.36,3319860.0
2017-04-24 10:30:00,45.37,45.38,45.3,45.34,2982660.0,45.37,45.38,45.3,45.34,2982660.0
2017-04-24 11:00:00,45.34,45.41,45.31,45.37,4099100.0,45.34,45.41,45.31,45.37,4099100.0
2017-04-24 11:30:00,45.36,45.41,45.33,45.4,2005660.0,45.36,45.41,45.33,45.4,2005660.0
2017-04-24 12:00:00,45.4,45.48,45.39,45.43,2761320.0,45.4,45.48,45.39,45.43,2761320.0
2017-04-24 12:30:00,45.43,45.48,45.36,45.4,2355780.0,45.43,45.48,45.36,45.4,2355780.0
2017-04-24 13:00:00,45.39,45.42,45.35,45.37,1337420.0,45.39,45.42,45.35,45.37,1337420.0
2017-04-24 13:30:00,45.37,45.37,45.29,45.31,1603160.0,45.37,45.37,45.29,45.31,1603160.0
2017-04-24 14:00:00,45.3,45.33,45.19,45.3,3064580.0,45.3,45.33,45.19,45.3,3064580.0
2017-04-24 14:30:00,45.31,45.31,45.26,45.3,2392780.0,45.31,45.31,45.26,45.3,2392780.0
2017-04-24 15:00:00,45.29,45.4,45.29,45.4,2769700.0,45.29,45.4,45.29,45.4,2769700.0
2017-04-24 15:30:00,45.4,45.43,45.34,45.37,5606760.0,45.4,45.43,45.34,45.37,5606760.0
2017-04-25 09:30:00,45.35,45.39,45.15,45.23,10241500.0,45.35,45.39,45.15,45.23,10241500.0
2017-04-25 10:00:00,45.22,45.47,45.18,45.46,6075380.0,45.22,45.47,45.18,45.46,6075380.0
2017-04-25 10:30:00,45.46,45.47,45.35,45.39,3444040.0,45.46,45.47,45.35,45.39,3444040.0
2017-04-25 11:00:00,45.38,45.41,45.31,45.34,2496700.0,45.38,45.41,45.31,45.34,2496700.0
2017-04-25 11:30:00,45.35,45.4,45.31,45.39,2038060.0,45.35,45.4,45.31,45.39,2038060.0
2017-04-25 12:00:00,45.39,45.47,45.39,45.41,2618500.0,45.39,45.47,45.39,45.41,2618500.0
2017-04-25 12:30:00,45.41,45.44,45.38,45.39,2625060.0,45.41,45.44,45.38,45.39,2625060.0
2017-04-25 13:00:00,45.39,45.44,45.38,45.39,1895020.0,45.39,45.44,45.38,45.39,1895020.0
2017-04-25 13:30:00,45.39,45.4,45.33,45.33,1966820.0,45.39,45.4,45.33,45.33,1966820.0
2017-04-25 14:00:00,45.33,45.4,45.3,45.36,2624480.0,45.33,45.4,45.3,45.36,2624480.0
2017-04-25 14:30:00,45.36,45.39,45.34,45.36,1987620.0,45.36,45.39,45.34,45.36,1987620.0
2017-04-25 15:00:00,45.36,45.42,45.33,45.36,3153660.0,45.36,45.42,45.33,45.36,3153660.0
2017-04-25 15:30:00,45.36,45.39,45.34,45.38,6076040.0,45.36,45.39,45.34,45.38,6076040.0
2017-04-26 09:30:00,45.52,45.79,45.41,45.5,9881520.0,45.52,45.79,45.41,45.5,9881520.0
2017-04-26 10:00:00,45.49,45.59,45.45,45.51,3658820.0,45.49,45.59,45.45,45.51,3658820.0
2017-04-26 10:30:00,45.52,45.56,45.45,45.51,2562200.0,45.52,45.56,45.45,45.51,2562200.0
2017-04-26 11:00:00,45.51,45.57,45.41,45.52,2257800.0,45.51,45.57,45.41,45.52,2257800.0
2017-04-26 11:30:00,45.52,45.55,45.38,45.42,2322800.0,45.52,45.55,45.38,45.42,2322800.0
2017-04-26 12:00:00,45.41,45.5,45.41,45.44,1421860.0,45.41,45.5,45.41,45.44,1421860.0
2017-04-26 12:30:00,45.45,45.62,45.44,45.62,2138340.0,45.45,45.62,45.44,45.62,2138340.0
2017-04-26 13:00:00,45.61,45.7,45.56,45.62,1985620.0,45.61,45.7,45.56,45.62,1985620.0
2017-04-26 13:30:00,45.61,45.67,45.53,45.53,1475940.0,45.61,45.67,45.53,45.53,1475940.0
2017-04-26 14:00:00,45.54,45.64,45.5,45.57,1239000.0,45.54,45.64,45.5,45.57,1239000.0
2017-04-26 14:30:00,45.58,45.63,45.57,45.58,1170820.0,45.58,45.63,45.57,45.58,1170820.0
2017-04-26 15:00:00,45.58,45.63,45.55,45.57,1862460.0,45.58,45.63,45.55,45.57,1862460.0
2017-04-26 15:30:00,45.57,45.58,45.43,45.46,4303580.0,45.57,45.58,45.43,45.46,4303580.0
2017-04-27 09:30:00,45.71,45.83,45.62,45.69,8637060.0,45.71,45.83,45.62,45.69,8637060.0
2017-04-27 10:00:00,45.7,45.87,45.61,45.81,5199900.0,45.7,45.87,45.61,45.81,5199900.0
2017-04-27 10:30:00,45.81,45.92,45.81,45.85,5228500.0,45.81,45.92,45.81,45.85,5228500.0
2017-04-27 11:00:00,45.84,46.0,45.84,45.98,4425660.0,45.84,46.0,45.84,45.98,4425660.0
2017-04-27 11:30:00,45.98,46.07,45.97,46.05,5092960.0,45.98,46.07,45.97,46.05,5092960.0
2017-04-27 12:00:00,46.04,46.06,45.97,46.0,3224520.0,46.04,46.06,45.97,46.0,3224520.0
2017-04-27 12:30:00,46.01,46.06,45.99,46.02,2899200.0,46.01,46.06,45.99,46.02,2899200.0
2017-04-27 13:00:00,46.02,46.09,46.01,46.08,2695780.0,46.02,46.09,46.01,46.08,2695780.0
2017-04-27 13:30:00,46.08,46.08,45.97,46.0,3329100.0,46.08,46.08,45.97,46.0,3329100.0
2017-04-27 14:00:00,46.0,46.01,45.88,45.88,3949140.0,46.0,46.01,45.88,45.88,3949140.0
2017-04-27 14:30:00,45.89,46.02,45.88,46.0,2991540.0,45.89,46.02,45.88,46.0,2991540.0
2017-04-27 15:00:00,46.0,46.0,45.9,45.95,3867880.0,46.0,46.0,45.9,45.95,3867880.0
2017-04-27 15:30:00,45.95,45.99,45.75,45.95,9121300.0,45.95,45.99,45.75,45.95,9121300.0
2017-04-28 09:30:00,47.46,47.48,46.87,46.88,26991100.0,47.46,47.48,46.87,46.88,26991100.0
2017-04-28 10:00:00,46.87,47.16,46.8,46.93,12581780.0,46.87,47.16,46.8,46.93,12581780.0
2017-04-28 10:30:00,46.93,47.08,46.88,46.92,6115980.0,46.93,47.08,46.88,46.92,6115980.0
2017-04-28 11:00:00,46.93,46.93,46.71,46.79,8142100.0,46.93,46.93,46.71,46.79,8142100.0
2017-04-28 11:30:00,46.8,46.8,46.58,46.7,7230280.0,46.8,46.8,46.58,46.7,7230280.0
2017-04-28 12:00:00,46.7,46.81,46.64,46.65,3826200.0,46.7,46.81,46.64,46.65,3826200.0
2017-04-28 12:30:00,46.64,46.77,46.62,46.68,3378940.0,46.64,46.77,46.62,46.68,3378940.0
2017-04-28 13:00:00,46.69,46.7,46.58,46.59,3826260.0,46.69,46.7,46.58,46.59,3826260.0
2017-04-28 13:30:00,46.58,46.59,46.38,46.47,5761480.0,46.58,46.59,46.38,46.47,5761480.0
2017-04-28 14:00:00,46.47,46.47,46.25,46.41,6290120.0,46.47,46.47,46.25,46.41,6290120.0
2017-04-28 14:30:00,46.41,46.45,46.29,46.29,4615720.0,46.41,46.45,46.29,46.29,4615720.0
2017-04-28 15:00:00,46.3,46.41,46.23,46.27,4507480.0,46.3,46.41,46.23,46.27,4507480.0
2017-04-28 15:30:00,46.28,46.32,46.22,46.25,11702720.0,46.28,46.32,46.22,46.25,11702720.0
2017-05-01 09:30:00,46.39,47.09,46.39,46.99,15514060.0,46.39,47.09,46.39,46.99,15514060.0
2017-05-01 10:00:00,46.98,47.22,46.91,47.16,7263660.0,46.98,47.22,46.91,47.16,7263660.0
2017-05-01 10:30:00,47.16,47.3,47.08,47.28,7410140.0,47.16,47.3,47.08,47.28,7410140.0
2017-05-01 11:00:00,47.28,47.39,47.23,47.32,6277020.0,47.28,47.39,47.23,47.32,6277020.0
2017-05-01 11:30:00,47.33,47.48,47.33,47.39,5123840.0,47.33,47.48,47.33,47.39,5123840.0
2017-05-01 12:00:00,47.4,47.48,47.38,47.43,3192860.0,47.4,47.48,47.38,47.43,3192860.0
2017-05-01 12:30:00,47.43,47.46,47.33,47.36,3102980.0,47.43,47.46,47.33,47.36,3102980.0
2017-05-01 13:00:00,47.36,47.44,47.33,47.43,2628340.0,47.36,47.44,47.33,47.43,2628340.0
2017-05-01 13:30:00,47.43,47.61,47.42,47.61,5586640.0,47.43,47.61,47.42,47.61,5586640.0
2017-05-01 14:00:00,47.61,47.72,47.6,47.68,5460340.0,47.61,47.72,47.6,47.68,5460340.0
2017-05-01 14:30:00,47.68,47.71,47.63,47.66,3624580.0,47.68,47.71,47.63,47.66,3624580.0
2017-05-01 15:00:00,47.66,47.69,47.58,47.59,3825500.0,47.66,47.69,47.58,47.59,3825500.0
2017-05-01 15:30:00,47.59,47.62,47.41,47.42,9178000.0,47.59,47.62,47.41,47.42,9178000.0
2017-05-02 09:30:00,47.34,47.51,47.11,47.13,13755040.0,47.34,47.51,47.11,47.13,13755040.0
2017-05-02 10:00:00,47.13,47.3,47.07,47.22,7454640.0,47.13,47.3,47.07,47.22,7454640.0
2017-05-02 10:30:00,47.22,47.24,47.08,47.18,5329580.0,47.22,47.24,47.08,47.18,5329580.0
2017-05-02 11:00:00,47.18,47.23,47.15,47.2,5064380.0,47.18,47.23,47.15,47.2,5064380.0
2017-05-02 11:30:00,47.2,47.23,47.19,47.22,2116640.0,47.2,47.23,47.19,47.22,2116640.0
2017-05-02 12:00:00,47.23,47.25,47.15,47.24,2790760.0,47.23,47.25,47.15,47.24,2790760.0
2017-05-02 12:30:00,47.24,47.34,47.24,47.28,2219300.0,47.24,47.34,47.24,47.28,2219300.0
2017-05-02 13:00:00,47.28,47.3,47.21,47.23,1135500.0,47.28,47.3,47.21,47.23,1135500.0
2017-05-02 13:30:00,47.22,47.25,47.11,47.13,1703740.0,47.22,47.25,47.11,47.13,1703740.0
2017-05-02 14:00:00,47.13,47.2,47.11,47.18,1890660.0,47.13,47.2,47.11,47.18,1890660.0
2017-05-02 14:30:00,47.18,47.2,47.08,47.11,1886520.0,47.18,47.2,47.08,47.11,1886520.0
2017-05-02 15:00:00,47.1,47.17,47.1,47.14,1774140.0,47.1,47.17,47.1,47.14,1774140.0
2017-05-02 15:30:00,47.14,47.35,47.13,47.35,6390360.0,47.14,47.35,47.13,47.35,6390360.0
2017-05-03 09:30:00,47.3,47.3,46.99,47.04,8510480.0,47.3,47.3,46.99,47.04,8510480.0
2017-05-03 10:00:00,47.04,47.04,46.89,46.98,6298420.0,47.04,47.04,46.89,46.98,6298420.0
2017-05-03 10:30:00,46.98,47.04,46.8,46.81,5193440.0,46.98,47.04,46.8,46.81,5193440.0
2017-05-03 11:00:00,46.8,46.94,46.8,46.93,3219700.0,46.8,46.94,46.8,46.93,3219700.0
2017-05-03 11:30:00,46.92,46.93,46.8,46.83,4247600.0,46.92,46.93,46.8,46.83,4247600.0
2017-05-03 12:00:00,46.83,47.01,46.83,46.99,2661100.0,46.83,47.01,46.83,46.99,2661100.0
2017-05-03 12:30:00,47.0,47.04,46.97,47.02,1870240.0,47.0,47.04,46.97,47.02,1870240.0
2017-05-03 13:00:00,47.02,47.08,46.98,47.02,1848700.0,47.02,47.08,46.98,47.02,1848700.0
2017-05-03 13:30:00,47.03,47.06,47.0,47.06,1143080.0,47.03,47.06,47.0,47.06,1143080.0
2017-05-03 14:00:00,47.06,47.11,46.98,47.02,2632720.0,47.06,47.11,46.98,47.02,2632720.0
2017-05-03 14:30:00,47.02,47.04,46.99,47.01,1350420.0,47.02,47.04,46.99,47.01,1350420.0
2017-05-03 15:00:00,47.0,47.04,46.97,47.0,1915280.0,47.0,47.04,46.97,47.0,1915280.0
2017-05-03 15:30:00,47.0,47.1,46.85,47.05,10421440.0,47.0,47.1,46.85,47.05,10421440.0
2017-05-04 09:30:00,47.22,47.25,46.73,46.84,7625680.0,47.22,47.25,46.73,46.84,7625680.0
2017-05-04 10:00:00,46.81,46.94,46.8,46.84,3609300.0,46.81,46.94,46.8,46.84,3609300.0
2017-05-04 10:30:00,46.85,46.87,46.71,46.82,3187840.0,46.85,46.87,46.71,46.82,3187840.0
2017-05-04 11:00:00,46.82,46.84,46.75,46.82,2167860.0,46.82,46.84,46.75,46.82,2167860.0
2017-05-04 11:30:00,46.82,46.88,46.76,46.8,2425980.0,46.82,46.88,46.76,46.8,2425980.0
2017-05-04 12:00:00,46.81,46.84,46.75,46.8,1616580.0,46.81,46.84,46.75,46.8,1616580.0
2017-05-04 12:30:00,46.79,46.91,46.79,46.9,1681520.0,46.79,46.91,46.79,46.9,1681520.0
2017-05-04 13:00:00,46.9,46.94,46.9,46.91,1180860.0,46.9,46.94,46.9,46.91,1180860.0
2017-05-04 13:30:00,46.92,46.92,46.84,46.88,995560.0,46.92,46.92,46.84,46.88,995560.0
2017-05-04 14:00:00,46.89,46.91,46.81,46.91,1132200.0,46.89,46.91,46.81,46.91,1132200.0
2017-05-04 14:30:00,46.9,46.96,46.89,46.93,1120200.0,46.9,46.96,46.89,46.93,1120200.0
2017-05-04 15:00:00,46.93,46.99,46.92,46.95,1753900.0,46.93,46.99,46.92,46.95,1753900.0
2017-05-04 15:30:00,46.95,46.95,46.83,46.88,3273220.0,46.95,46.95,46.83,46.88,3273220.0
2017-05-05 09:30:00,47.03,47.04,46.66,46.67,5419460.0,47.03,47.04,46.66,46.67,5419460.0
2017-05-05 10:00:00,46.67,46.73,46.6,46.69,3672280.0,46.67,46.73,46.6,46.69,3672280.0
2017-05-05 10:30:00,46.69,46.72,46.66,46.67,2494600.0,46.69,46.72,46.66,46.67,2494600.0
2017-05-05 11:00:00,46.67,46.67,46.52,46.56,2917740.0,46.67,46.67,46.52,46.56,2917740.0
2017-05-05 11:30:00,46.55,46.63,46.55,46.59,2667380.0,46.55,46.63,46.55,46.59,2667380.0
2017-05-05 12:00:00,46.6,46.67,46.59,46.64,1712020.0,46.6,46.67,46.59,46.64,1712020.0
2017-05-05 12:30:00,46.64,46.64,46.52,46.56,1862860.0,46.64,46.64,46.52,46.56,1862860.0
2017-05-05 13:00:00,46.57,46.66,46.56,46.66,1650220.0,46.57,46.66,46.56,46.66,1650220.0
2017-05-05 13:30:00,46.66,46.67,46.59,46.6,1593140.0,46.66,46.67,46.59,46.6,1593140.0
2017-05-05 14:00:00,46.59,46.61,46.54,46.58,2052160.0,46.59,46.61,46.54,46.58,2052160.0
2017-05-05 14:30:00,46.58,46.65,46.57,46.63,3183980.0,46.58,46.65,46.57,46.63,3183980.0
2017-05-05 15:00:00,46.63,46.68,46.61,46.64,2777960.0,46.63,46.68,46.61,46.64,2777960.0
2017-05-05 15:30:00,46.64,46.72,46.63,46.71,5757740.0,46.64,46.72,46.63,46.71,5757740.0
2017-05-08 09:30:00,47.04,47.31,47.0,47.16,13532460.0,47.04,47.31,47.0,47.16,13532460.0
2017-05-08 10:00:00,47.17,47.21,47.09,47.13,3423140.0,47.17,47.21,47.09,47.13,3423140.0
2017-05-08 10:30:00,47.12,47.18,47.06,47.08,2917000.0,47.12,47.18,47.06,47.08,2917000.0
2017-05-08 11:00:00,47.07,47.11,46.96,47.02,3702940.0,47.07,47.11,46.96,47.02,3702940.0
2017-05-08 11:30:00,47.02,47.09,47.0,47.06,2311220.0,47.02,47.09,47.0,47.06,2311220.0
2017-05-08 12:00:00,47.06,47.15,47.06,47.13,1991400.0,47.06,47.15,47.06,47.13,1991400.0
2017-05-08 12:30:00,47.14,47.19,47.12,47.19,1703160.0,47.14,47.19,47.12,47.19,1703160.0
2017-05-08 13:00:00,47.18,47.18,47.12,47.15,1391220.0,47.18,47.18,47.12,47.15,1391220.0
2017-05-08 13:30:00,47.14,47.18,47.11,47.17,1083420.0,47.14,47.18,47.11,47.17,1083420.0
2017-05-08 14:00:00,47.17,47.23,47.15,47.18,2136280.0,47.17,47.23,47.15,47.18,2136280.0
2017-05-08 14:30:00,47.18,47.25,47.15,47.24,2018280.0,47.18,47.25,47.15,47.24,2018280.0
2017-05-08 15:00:00,47.24,47.3,47.21,47.3,3375140.0,47.24,47.3,47.21,47.3,3375140.0
2017-05-08 15:30:00,47.29,47.45,47.26,47.45,8003480.0,47.29,47.45,47.26,47.45,8003480.0
2017-05-09 09:30:00,47.64,47.82,47.56,47.75,11774300.0,47.64,47.82,47.56,47.75,11774300.0
2017-05-09 10:00:00,47.76,47.89,47.76,47.78,6232260.0,47.76,47.89,47.76,47.78,6232260.0
2017-05-09 10:30:00,47.78,47.85,47.7,47.76,3115600.0,47.78,47.85,47.7,47.76,3115600.0
2017-05-09 11:00:00,47.77,47.83,47.67,47.75,2275200.0,47.77,47.83,47.67,47.75,2275200.0
2017-05-09 11:30:00,47.74,47.77,47.57,47.6,2617580.0,47.74,47.77,47.57,47.6,2617580.0
2017-05-09 12:00:00,47.6,47.77,47.6,47.69,2286500.0,47.6,47.77,47.6,47.69,2286500.0
2017-05-09 12:30:00,47.68,47.7,47.62,47.63,1205560.0,47.68,47.7,47.62,47.63,1205560.0
2017-05-09 13:00:00,47.63,47.66,47.53,47.54,1740400.0,47.63,47.66,47.53,47.54,1740400.0
2017-05-09 13:30:00,47.55,47.63,47.51,47.62,1592680.0,47.55,47.63,47.51,47.62,1592680.0
2017-05-09 14:00:00,47.62,47.64,47.58,47.58,1299360.0,47.62,47.64,47.58,47.58,1299360.0
2017-05-09 14:30:00,47.58,47.62,47.56,47.6,1215280.0,47.58,47.62,47.56,47.6,1215280.0
2017-05-09 15:00:00,47.59,47.65,47.59,47.65,1471720.0,47.59,47.65,47.59,47.65,1471720.0
2017-05-09 15:30:00,47.64,47.65,47.54,47.64,4921240.0,47.64,47.65,47.54,47.64,4921240.0
2017-05-10 09:30:00,47.68,47.69,47.25,47.41,6914420.0,47.68,47.69,47.25,47.41,6914420.0
2017-05-10 10:00:00,47.39,47.48,47.3,47.33,2895880.0,47.39,47.48,47.3,47.33,2895880.0
2017-05-10 10:30:00,47.33,47.47,47.33,47.38,2019400.0,47.33,47.47,47.33,47.38,2019400.0
2017-05-10 11:00:00,47.4,47.52,47.39,47.49,1652320.0,47.4,47.52,47.39,47.49,1652320.0
2017-05-10 11:30:00,47.49,47.54,47.47,47.52,1940020.0,47.49,47.54,47.47,47.52,1940020.0
2017-05-10 12:00:00,47.52,47.55,47.46,47.49,912880.0,47.52,47.55,47.46,47.49,912880.0
2017-05-10 12:30:00,47.48,47.52,47.46,47.5,946360.0,47.48,47.52,47.46,47.5,946360.0
2017-05-10 13:00:00,47.52,47.52,47.45,47.52,675440.0,47.52,47.52,47.45,47.52,675440.0
2017-05-10 13:30:00,47.52,47.53,47.48,47.5,735040.0,47.52,47.53,47.48,47.5,735040.0
2017-05-10 14:00:00,47.49,47.51,47.39,47.39,1008460.0,47.49,47.51,47.39,47.39,1008460.0
2017-05-10 14:30:00,47.39,47.46,47.36,47.41,1401580.0,47.39,47.46,47.36,47.41,1401580.0
2017-05-10 15:00:00,47.41,47.47,47.4,47.44,1335880.0,47.41,47.47,47.4,47.44,1335880.0
2017-05-10 15:30:00,47.43,47.46,47.35,47.45,3875920.0,47.43,47.46,47.35,47.45,3875920.0
2017-05-11 09:30:00,47.26,47.37,47.07,47.12,5173560.0,47.26,47.37,47.07,47.12,5173560.0
2017-05-11 10:00:00,47.13,47.22,47.04,47.15,3539160.0,47.13,47.22,47.04,47.15,3539160.0
2017-05-11 10:30:00,47.15,47.18,47.08,47.11,1875840.0,47.15,47.18,47.08,47.11,1875840.0
2017-05-11 11:00:00,47.11,47.2,47.1,47.18,1899380.0,47.11,47.2,47.1,47.18,1899380.0
2017-05-11 11:30:00,47.18,47.24,47.17,47.19,1458040.0,47.18,47.24,47.17,47.19,1458040.0
2017-05-11 12:00:00,47.19,47.34,47.19,47.29,1417900.0,47.19,47.34,47.19,47.29,1417900.0
2017-05-11 12:30:00,47.29,47.32,47.26,47.3,1124640.0,47.29,47.32,47.26,47.3,1124640.0
2017-05-11 13:00:00,47.3,47.43,47.3,47.38,1845720.0,47.3,47.43,47.3,47.38,1845720.0
2017-05-11 13:30:00,47.39,47.42,47.37,47.41,1020320.0,47.39,47.42,47.37,47.41,1020320.0
2017-05-11 14:00:00,47.42,47.51,47.38,47.44,2505480.0,47.42,47.51,47.38,47.44,2505480.0
2017-05-11 14:30:00,47.44,47.46,47.36,47.36,1099160.0,47.44,47.46,47.36,47.36,1099160.0
2017-05-11 15:00:00,47.37,47.39,47.31,47.34,1536700.0,47.37,47.39,47.31,47.34,1536700.0
2017-05-11 15:30:00,47.34,47.41,47.34,47.38,2939720.0,47.34,47.41,47.34,47.38,2939720.0
2017-05-12 09:30:00,47.67,47.82,47.58,47.7,11060960.0,47.67,47.82,47.58,47.7,11060960.0
2017-05-12 10:00:00,47.68,47.73,47.63,47.66,3258980.0,47.68,47.73,47.63,47.66,3258980.0
2017-05-12 10:30:00,47.66,47.77,47.64,47.76,3061420.0,47.66,47.77,47.64,47.76,3061420.0
2017-05-12 11:00:00,47.75,47.85,47.73,47.85,4360040.0,47.75,47.85,47.73,47.85,4360040.0
2017-05-12 11:30:00,47.85,47.97,47.85,47.97,5041860.0,47.85,47.97,47.85,47.97,5041860.0
2017-05-12 12:00:00,47.96,48.03,47.95,47.97,3641020.0,47.96,48.03,47.95,47.97,3641020.0
2017-05-12 12:30:00,47.97,48.03,47.93,47.99,2103100.0,47.97,48.03,47.93,47.99,2103100.0
2017-05-12 13:00:00,48.0,48.01,47.94,47.97,1719860.0,48.0,48.01,47.94,47.97,1719860.0
2017-05-12 13:30:00,47.96,48.02,47.94,48.0,2134060.0,47.96,48.02,47.94,48.0,2134060.0
2017-05-12 14:00:00,48.01,48.06,48.0,48.03,2169800.0,48.01,48.06,48.0,48.03,2169800.0
2017-05-12 14:30:00,48.03,48.11,48.02,48.1,2072020.0,48.03,48.11,48.02,48.1,2072020.0
2017-05-12 15:00:00,48.11,48.14,48.03,48.1,3418180.0,48.11,48.14,48.03,48.1,3418180.0
2017-05-12 15:30:00,48.1,48.12,48.06,48.08,6080180.0,48.1,48.12,48.06,48.08,6080180.0
2017-05-15 09:30:00,47.94,48.16,47.85,48.02,18251960.0,47.94,48.16,47.85,48.02,18251960.0
2017-05-15 10:00:00,48.0,48.04,47.81,47.88,8283600.0,48.0,48.04,47.81,47.88,8283600.0
2017-05-15 10:30:00,47.88,48.07,47.86,48.01,6946600.0,47.88,48.07,47.86,48.01,6946600.0
2017-05-15 11:00:00,48.01,48.06,47.94,47.97,3482080.0,48.01,48.06,47.94,47.97,3482080.0
2017-05-15 11:30:00,47.97,47.98,47.89,47.98,3532380.0,47.97,47.98,47.89,47.98,3532380.0
2017-05-15 12:00:00,47.97,48.0,47.87,47.91,1747120.0,47.97,48.0,47.87,47.91,1747120.0
2017-05-15 12:30:00,47.91,47.95,47.85,47.89,2173840.0,47.91,47.95,47.85,47.89,2173840.0
2017-05-15 13:00:00,47.89,47.92,47.88,47.88,1242000.0,47.89,47.92,47.88,47.88,1242000.0
2017-05-15 13:30:00,47.88,47.9,47.86,47.89,2559480.0,47.88,47.9,47.86,47.89,2559480.0
2017-05-15 14:00:00,47.89,47.92,47.87,47.88,1613300.0,47.89,47.92,47.87,47.88,1613300.0
2017-05-15 14:30:00,47.88,47.89,47.85,47.86,1897120.0,47.88,47.89,47.85,47.86,1897120.0
2017-05-15 15:00:00,47.86,47.88,47.8,47.86,2410060.0,47.86,47.88,47.8,47.86,2410060.0
2017-05-15 15:30:00,47.86,47.92,47.81,47.92,5916640.0,47.86,47.92,47.81,47.92,5916640.0
2017-05-16 09:30:00,48.05,48.27,48.05,48.23,8629300.0,48.05,48.27,48.05,48.23,8629300.0
2017-05-16 10:00:00,48.23,48.41,48.16,48.2,7007740.0,48.23,48.41,48.16,48.2,7007740.0
2017-05-16 10:30:00,48.2,48.34,48.2,48.33,3934880.0,48.2,48.34,48.2,48.33,3934880.0
2017-05-16 11:00:00,48.33,48.35,48.26,48.3,2240820.0,48.33,48.35,48.26,48.3,2240820.0
2017-05-16 11:30:00,48.29,48.39,48.26,48.36,2448180.0,48.29,48.39,48.26,48.36,2448180.0
2017-05-16 12:00:00,48.36,48.46,48.31,48.45,2985940.0,48.36,48.46,48.31,48.45,2985940.0
2017-05-16 12:30:00,48.45,48.5,48.4,48.4,2485160.0,48.45,48.5,48.4,48.4,2485160.0
2017-05-16 13:00:00,48.4,48.44,48.36,48.4,1525380.0,48.4,48.44,48.36,48.4,1525380.0
2017-05-16 13:30:00,48.39,48.42,48.29,48.29,1893440.0,48.39,48.42,48.29,48.29,1893440.0
2017-05-16 14:00:00,48.29,48.37,48.28,48.32,1375120.0,48.29,48.37,48.28,48.32,1375120.0
2017-05-16 14:30:00,48.32,48.4,48.32,48.35,1404440.0,48.32,48.4,48.32,48.35,1404440.0
2017-05-16 15:00:00,48.35,48.37,48.32,48.33,1845260.0,48.35,48.37,48.32,48.33,1845260.0
2017-05-16 15:30:00,48.33,48.35,48.28,48.3,4155620.0,48.33,48.35,48.28,48.3,4155620.0
2017-05-17 09:30:00,47.71,48.02,47.64,47.84,12295860.0,47.71,48.02,47.64,47.84,12295860.0
2017-05-17 10:00:00,47.87,47.98,47.73,47.94,5746000.0,47.87,47.98,47.73,47.94,5746000.0
2017-05-17 10:30:00,47.91,47.96,47.6,47.64,4851540.0,47.91,47.96,47.6,47.64,4851540.0
2017-05-17 11:00:00,47.65,47.84,47.56,47.74,5112200.0,47.65,47.84,47.56,47.74,5112200.0
2017-05-17 11:30:00,47.74,47.83,47.66,47.79,3521980.0,47.74,47.83,47.66,47.79,3521980.0
2017-05-17 12:00:00,47.78,47.81,47.74,47.76,2066320.0,47.78,47.81,47.74,47.76,2066320.0
2017-05-17 12:30:00,47.77,47.94,47.68,47.88,3169280.0,47.77,47.94,47.68,47.88,3169280.0
2017-05-17 13:00:00,47.88,47.92,47.8,47.81,1501100.0,47.88,47.92,47.8,47.81,1501100.0
2017-05-17 13:30:00,47.8,47.83,47.68,47.69,2135360.0,47.8,47.83,47.68,47.69,2135360.0
2017-05-17 14:00:00,47.69,47.78,47.6,47.61,2883720.0,47.69,47.78,47.6,47.61,2883720.0
2017-05-17 14:30:00,47.61,47.65,47.41,47.41,6465680.0,47.61,47.65,47.41,47.41,6465680.0
2017-05-17 15:00:00,47.43,47.49,47.28,47.44,6906820.0,47.43,47.49,47.28,47.44,6906820.0
2017-05-17 15:30:00,47.44,47.49,47.21,47.24,10892180.0,47.44,47.49,47.21,47.24,10892180.0
2017-05-18 09:30:00,47.24,47.75,47.24,47.59,13056500.0,47.24,47.75,47.24,47.59,13056500.0
2017-05-18 10:00:00,47.59,47.98,47.59,47.84,7388860.0,47.59,47.98,47.59,47.84,7388860.0
2017-05-18 10:30:00,47.84,47.91,47.71,47.76,3488060.0,47.84,47.91,47.71,47.76,3488060.0
2017-05-18 11:00:00,47.77,47.89,47.75,47.81,1733140.0,47.77,47.89,47.75,47.81,1733140.0
2017-05-18 11:30:00,47.81,47.83,47.7,47.72,2523860.0,47.81,47.83,47.7,47.72,2523860.0
2017-05-18 12:00:00,47.73,47.74,47.56,47.7,3848960.0,47.73,47.74,47.56,47.7,3848960.0
2017-05-18 12:30:00,47.7,47.8,47.69,47.77,2058120.0,47.7,47.8,47.69,47.77,2058120.0
2017-05-18 13:00:00,47.77,47.81,47.72,47.77,1046100.0,47.77,47.81,47.72,47.77,1046100.0
2017-05-18 13:30:00,47.77,47.95,47.76,47.89,2117780.0,47.77,47.95,47.76,47.89,2117780.0
2017-05-18 14:00:00,47.9,48.08,47.9,48.02,4559560.0,47.9,48.08,47.9,48.02,4559560.0
2017-05-18 14:30:00,48.03,48.14,47.98,48.0,3712200.0,48.03,48.14,47.98,48.0,3712200.0
2017-05-18 15:00:00,47.99,48.06,47.94,47.96,2303600.0,47.99,48.06,47.94,47.96,2303600.0
2017-05-18 15:30:00,47.97,48.04,47.9,47.93,5424460.0,47.97,48.04,47.9,47.93,5424460.0
2017-05-19 09:30:00,48.14,48.41,48.11,48.22,14196940.0,48.14,48.41,48.11,48.22,14196940.0
2017-05-19 10:00:00,48.22,48.35,48.18,48.3,4139540.0,48.22,48.35,48.18,48.3,4139540.0
2017-05-19 10:30:00,48.32,48.44,48.3,48.44,4489500.0,48.32,48.44,48.3,48.44,4489500.0
2017-05-19 11:00:00,48.43,48.45,48.31,48.35,3895340.0,48.43,48.45,48.31,48.35,3895340.0
2017-05-19 11:30:00,48.35,48.36,48.29,48.34,2444860.0,48.35,48.36,48.29,48.34,2444860.0
2017-05-19 12:00:00,48.33,48.35,48.26,48.28,1686640.0,48.33,48.35,48.26,48.28,1686640.0
2017-05-19 12:30:00,48.28,48.41,48.28,48.39,2176900.0,48.28,48.41,48.28,48.39,2176900.0
2017-05-19 13:00:00,48.37,48.43,48.35,48.39,1597940.0,48.37,48.43,48.35,48.39,1597940.0
2017-05-19 13:30:00,48.4,48.4,48.33,48.33,959640.0,48.4,48.4,48.33,48.33,959640.0
2017-05-19 14:00:00,48.34,48.41,48.33,48.38,1522040.0,48.34,48.41,48.33,48.38,1522040.0
2017-05-19 14:30:00,48.36,48.4,48.29,48.3,1533400.0,48.36,48.4,48.29,48.3,1533400.0
2017-05-19 15:00:00,48.3,48.32,48.07,48.18,5682360.0,48.3,48.32,48.07,48.18,5682360.0
2017-05-19 15:30:00,48.18,48.21,47.99,48.0,7744240.0,48.18,48.21,47.99,48.0,7744240.0
2017-05-22 09:30:00,48.2,48.53,48.15,48.51,11866760.0,48.2,48.53,48.15,48.51,11866760.0
2017-05-22 10:00:00,48.5,48.52,48.36,48.39,3466820.0,48.5,48.52,48.36,48.39,3466820.0
2017-05-22 10:30:00,48.39,48.47,48.39,48.44,2091500.0,48.39,48.47,48.39,48.44,2091500.0
2017-05-22 11:00:00,48.44,48.49,48.41,48.48,1604860.0,48.44,48.49,48.41,48.48,1604860.0
2017-05-22 11:30:00,48.48,48.48,48.42,48.46,1245300.0,48.48,48.48,48.42,48.46,1245300.0
2017-05-22 12:00:00,48.47,48.54,48.46,48.51,2611960.0,48.47,48.54,48.46,48.51,2611960.0
2017-05-22 12:30:00,48.51,48.52,48.43,48.45,2057080.0,48.51,48.52,48.43,48.45,2057080.0
2017-05-22 13:00:00,48.44,48.47,48.42,48.44,1209040.0,48.44,48.47,48.42,48.44,1209040.0
2017-05-22 13:30:00,48.44,48.46,48.37,48.43,1692360.0,48.44,48.46,48.37,48.43,1692360.0
2017-05-22 14:00:00,48.43,48.45,48.41,48.44,1056160.0,48.43,48.45,48.41,48.44,1056160.0
2017-05-22 14:30:00,48.44,48.46,48.41,48.45,1072360.0,48.44,48.46,48.41,48.45,1072360.0
2017-05-22 15:00:00,48.45,48.47,48.42,48.46,1376820.0,48.45,48.47,48.42,48.46,1376820.0
2017-05-22 15:30:00,48.46,48.57,48.44,48.53,4824020.0,48.46,48.57,48.44,48.53,4824020.0
2017-05-23 09:30:00,48.75,48.76,48.34,48.5,9935060.0,48.75,48.76,48.34,48.5,9935060.0
2017-05-23 10:00:00,48.5,48.65,48.5,48.53,3313300.0,48.5,48.65,48.5,48.53,3313300.0
2017-05-23 10:30:00,48.53,48.61,48.51,48.59,1463200.0,48.53,48.61,48.51,48.59,1463200.0
2017-05-23 11:00:00,48.59,48.66,48.58,48.66,1306780.0,48.59,48.66,48.58,48.66,1306780.0
2017-05-23 11:30:00,48.65,48.68,48.61,48.64,1380140.0,48.65,48.68,48.61,48.64,1380140.0
2017-05-23 12:00:00,48.63,48.63,48.42,48.44,1722380.0,48.63,48.63,48.42,48.44,1722380.0
2017-05-23 12:30:00,48.43,48.5,48.39,48.42,3139760.0,48.43,48.5,48.39,48.42,3139760.0
2017-05-23 13:00:00,48.43,48.47,48.39,48.47,1420960.0,48.43,48.47,48.39,48.47,1420960.0
2017-05-23 13:30:00,48.47,48.49,48.39,48.46,1104480.0,48.47,48.49,48.39,48.46,1104480.0
2017-05-23 14:00:00,48.45,48.51,48.45,48.49,1333500.0,48.45,48.51,48.45,48.49,1333500.0
2017-05-23 14:30:00,48.49,48.59,48.49,48.56,1599780.0,48.49,48.59,48.49,48.56,1599780.0
2017-05-23 15:00:00,48.57,48.62,48.49,48.49,1969740.0,48.57,48.62,48.49,48.49,1969740.0
2017-05-23 15:30:00,48.5,48.58,48.45,48.58,3633940.0,48.5,48.58,48.45,48.58,3633940.0
2017-05-24 09:30:00,48.8,48.8,48.51,48.61,6509940.0,48.8,48.8,48.51,48.61,6509940.0
2017-05-24 10:00:00,48.61,48.74,48.61,48.71,2048000.0,48.61,48.74,48.61,48.71,2048000.0
2017-05-24 10:30:00,48.72,48.75,48.64,48.65,1418860.0,48.72,48.75,48.64,48.65,1418860.0
2017-05-24 11:00:00,48.66,48.68,48.54,48.67,1800360.0,48.66,48.68,48.54,48.67,1800360.0
2017-05-24 11:30:00,48.68,48.7,48.65,48.66,832040.0,48.68,48.7,48.65,48.66,832040.0
2017-05-24 12:00:00,48.64,48.72,48.6,48.71,1072720.0,48.64,48.72,48.6,48.71,1072720.0
2017-05-24 12:30:00,48.71,48.71,48.66,48.71,635040.0,48.71,48.71,48.66,48.71,635040.0
2017-05-24 13:00:00,48.7,48.75,48.69,48.73,1092640.0,48.7,48.75,48.69,48.73,1092640.0
2017-05-24 13:30:00,48.73,48.78,48.72,48.77,1531640.0,48.73,48.78,48.72,48.77,1531640.0
2017-05-24 14:00:00,48.77,48.85,48.72,48.85,3073420.0,48.77,48.85,48.72,48.85,3073420.0
2017-05-24 14:30:00,48.84,48.87,48.8,48.84,1538500.0,48.84,48.87,48.8,48.84,1538500.0
2017-05-24 15:00:00,48.85,48.9,48.83,48.9,2248980.0,48.85,48.9,48.83,48.9,2248980.0
2017-05-24 15:30:00,48.9,49.05,48.9,49.02,7788880.0,48.9,49.05,48.9,49.02,7788880.0
2017-05-25 09:30:00,49.24,49.42,49.11,49.33,10331340.0,49.24,49.42,49.11,49.33,10331340.0
2017-05-25 10:00:00,49.33,49.46,49.32,49.45,4210840.0,49.33,49.46,49.32,49.45,4210840.0
2017-05-25 10:30:00,49.45,49.66,49.44,49.65,7716280.0,49.45,49.66,49.44,49.65,7716280.0
2017-05-25 11:00:00,49.65,49.92,49.64,49.89,9789640.0,49.65,49.92,49.64,49.89,9789640.0
2017-05-25 11:30:00,49.9,49.93,49.66,49.77,6155040.0,49.9,49.93,49.66,49.77,6155040.0
2017-05-25 12:00:00,49.78,49.93,49.72,49.91,3994220.0,49.78,49.93,49.72,49.91,3994220.0
2017-05-25 12:30:00,49.91,49.95,49.86,49.89,3633540.0,49.91,49.95,49.86,49.89,3633540.0
2017-05-25 13:00:00,49.9,49.92,49.86,49.87,2321720.0,49.9,49.92,49.86,49.87,2321720.0
2017-05-25 13:30:00,49.88,49.88,49.8,49.83,2424340.0,49.88,49.88,49.8,49.83,2424340.0
2017-05-25 14:00:00,49.83,49.91,49.82,49.87,2619000.0,49.83,49.91,49.82,49.87,2619000.0
2017-05-25 14:30:00,49.87,49.88,49.8,49.82,1980920.0,49.87,49.88,49.8,49.82,1980920.0
2017-05-25 15:00:00,49.83,49.84,49.66,49.69,3733400.0,49.83,49.84,49.66,49.69,3733400.0
2017-05-25 15:30:00,49.69,49.82,49.59,49.67,8170460.0,49.69,49.82,49.59,49.67,8170460.0
2017-05-26 09:30:00,49.75,49.91,49.57,49.85,11082520.0,49.75,49.91,49.57,49.85,11082520.0
2017-05-26 10:00:00,49.85,49.93,49.82,49.85,5377760.0,49.85,49.93,49.82,49.85,5377760.0
2017-05-26 10:30:00,49.85,49.9,49.68,49.7,3601940.0,49.85,49.9,49.68,49.7,3601940.0
2017-05-26 11:00:00,49.71,49.78,49.67,49.72,3205040.0,49.71,49.78,49.67,49.72,3205040.0
2017-05-26 11:30:00,49.72,49.77,49.63,49.66,2563940.0,49.72,49.77,49.63,49.66,2563940.0
2017-05-26 12:00:00,49.68,49.7,49.61,49.66,2819960.0,49.68,49.7,49.61,49.66,2819960.0
2017-05-26 12:30:00,49.68,49.7,49.62,49.62,2222600.0,49.68,49.7,49.62,49.62,2222600.0
2017-05-26 13:00:00,49.63,49.64,49.57,49.6,2430020.0,49.63,49.64,49.57,49.6,2430020.0
2017-05-26 13:30:00,49.61,49.61,49.46,49.57,2997180.0,49.61,49.61,49.46,49.57,2997180.0
2017-05-26 14:00:00,49.58,49.64,49.57,49.64,1439160.0,49.58,49.64,49.57,49.64,1439160.0
2017-05-26 14:30:00,49.64,49.72,49.62,49.66,2004620.0,49.64,49.72,49.62,49.66,2004620.0
2017-05-26 15:00:00,49.66,49.74,49.63,49.63,3168420.0,49.66,49.74,49.63,49.63,3168420.0
2017-05-26 15:30:00,49.63,49.79,49.63,49.79,7228580.0,49.63,49.79,49.63,49.79,7228580.0
2017-05-30 09:30:00,49.83,50.06,49.81,49.93,12549200.0,49.83,50.06,49.81,49.93,12549200.0
2017-05-30 10:00:00,49.92,49.96,49.82,49.85,4578240.0,49.92,49.96,49.82,49.85,4578240.0
2017-05-30 10:30:00,49.85,49.94,49.78,49.89,3437180.0,49.85,49.94,49.78,49.89,3437180.0
2017-05-30 11:00:00,49.89,49.97,49.89,49.91,1900340.0,49.89,49.97,49.89,49.91,1900340.0
2017-05-30 11:30:00,49.93,49.96,49.86,49.87,1715700.0,49.93,49.96,49.86,49.87,1715700.0
2017-05-30 12:00:00,49.87,49.9,49.82,49.88,1892000.0,49.87,49.9,49.82,49.88,1892000.0
2017-05-30 12:30:00,49.89,50.0,49.89,49.99,2765820.0,49.89,50.0,49.89,49.99,2765820.0
2017-05-30 13:00:00,49.99,50.0,49.89,49.9,2004360.0,49.99,50.0,49.89,49.9,2004360.0
2017-05-30 13:30:00,49.89,49.96,49.88,49.92,1444440.0,49.89,49.96,49.88,49.92,1444440.0
2017-05-30 14:00:00,49.92,49.95,49.89,49.92,1048180.0,49.92,49.95,49.89,49.92,1048180.0
2017-05-30 14:30:00,49.92,49.95,49.89,49.92,1342240.0,49.92,49.95,49.89,49.92,1342240.0
2017-05-30 15:00:00,49.91,49.95,49.88,49.89,2179820.0,49.91,49.95,49.88,49.89,2179820.0
2017-05-30 15:30:00,49.9,49.92,49.82,49.84,6256580.0,49.9,49.92,49.82,49.84,6256580.0
2017-05-31 09:30:00,50.0,50.01,49.43,49.46,10961780.0,50.0,50.01,49.43,49.46,10961780.0
2017-05-31 10:00:00,49.45,49.57,49.11,49.49,10203720.0,49.45,49.57,49.11,49.49,10203720.0
2017-05-31 10:30:00,49.49,49.73,49.41,49.69,4969640.0,49.49,49.73,49.41,49.69,4969640.0
2017-05-31 11:00:00,49.68,49.71,49.55,49.63,2846220.0,49.68,49.71,49.55,49.63,2846220.0
2017-05-31 11:30:00,49.63,49.7,49.53,49.69,2670980.0,49.63,49.7,49.53,49.69,2670980.0
2017-05-31 12:00:00,49.67,49.7,49.58,49.6,1517480.0,49.67,49.7,49.58,49.6,1517480.0
2017-05-31 12:30:00,49.6,49.65,49.55,49.56,1566840.0,49.6,49.65,49.55,49.56,1566840.0
2017-05-31 13:00:00,49.57,49.67,49.56,49.64,1380320.0,49.57,49.67,49.56,49.64,1380320.0
2017-05-31 13:30:00,49.63,49.66,49.58,49.62,1239880.0,49.63,49.66,49.58,49.62,1239880.0
2017-05-31 14:00:00,49.62,49.64,49.47,49.52,2051600.0,49.62,49.64,49.47,49.52,2051600.0
2017-05-31 14:30:00,49.52,49.57,49.47,49.57,2100100.0,49.52,49.57,49.47,49.57,2100100.0
2017-05-31 15:00:00,49.55,49.71,49.55,49.7,3230240.0,49.55,49.71,49.55,49.7,3230240.0
2017-05-31 15:30:00,49.69,49.81,49.68,49.73,5794140.0,49.69,49.81,49.68,49.73,5794140.0
2017-06-01 09:30:00,49.93,49.95,49.63,49.75,6745780.0,49.93,49.95,49.63,49.75,6745780.0
2017-06-01 10:00:00,49.75,49.8,49.57,49.63,4283560.0,49.75,49.8,49.57,49.63,4283560.0
2017-06-01 10:30:00,49.63,49.74,49.6,49.67,2623200.0,49.63,49.74,49.6,49.67,2623200.0
2017-06-01 11:00:00,49.67,49.81,49.63,49.8,2347200.0,49.67,49.81,49.63,49.8,2347200.0
2017-06-01 11:30:00,49.8,49.82,49.75,49.8,1608920.0,49.8,49.82,49.75,49.8,1608920.0
2017-06-01 12:00:00,49.8,49.85,49.77,49.77,1579480.0,49.8,49.85,49.77,49.77,1579480.0
2017-06-01 12:30:00,49.78,49.85,49.76,49.84,1458340.0,49.78,49.85,49.76,49.84,1458340.0
2017-06-01 13:00:00,49.83,49.85,49.72,49.76,1396240.0,49.83,49.85,49.72,49.76,1396240.0
2017-06-01 13:30:00,49.74,49.78,49.68,49.77,1540900.0,49.74,49.78,49.68,49.77,1540900.0
2017-06-01 14:00:00,49.77,49.81,49.75,49.78,1085560.0,49.77,49.81,49.75,49.78,1085560.0
2017-06-01 14:30:00,49.77,49.79,49.69,49.72,1125160.0,49.77,49.79,49.69,49.72,1125160.0
2017-06-01 15:00:00,49.72,49.78,49.66,49.67,1506120.0,49.72,49.78,49.66,49.67,1506120.0
2017-06-01 15:30:00,49.68,49.85,49.66,49.85,5954120.0,49.68,49.85,49.66,49.85,5954120.0
2017-06-02 09:30:00,49.95,50.09,49.78,50.05,10505540.0,49.95,50.09,49.78,50.05,10505540.0
2017-06-02 10:00:00,50.04,50.18,50.03,50.16,6335680.0,50.04,50.18,50.03,50.16,6335680.0
2017-06-02 10:30:00,50.15,50.19,50.04,50.07,3151960.0,50.15,50.19,50.04,50.07,3151960.0
2017-06-02 11:00:00,50.07,50.17,50.05,50.16,2214740.0,50.07,50.17,50.05,50.16,2214740.0
2017-06-02 11:30:00,50.16,50.31,50.13,50.31,4960840.0,50.16,50.31,50.13,50.31,4960840.0
2017-06-02 12:00:00,50.31,50.36,50.26,50.3,4059260.0,50.31,50.36,50.26,50.3,4059260.0
2017-06-02 12:30:00,50.3,50.36,50.25,50.34,2052560.0,50.3,50.36,50.25,50.34,2052560.0
2017-06-02 13:00:00,50.33,50.39,50.3,50.38,2613220.0,50.33,50.39,50.3,50.38,2613220.0
2017-06-02 13:30:00,50.38,50.42,50.35,50.37,2717100.0,50.38,50.42,50.35,50.37,2717100.0
2017-06-02 14:00:00,50.37,50.37,50.23,50.23,2794860.0,50.37,50.37,50.23,50.23,2794860.0
2017-06-02 14:30:00,50.23,50.31,50.22,50.29,1834780.0,50.23,50.31,50.22,50.29,1834780.0
2017-06-02 15:00:00,50.29,50.29,50.24,50.24,2109960.0,50.29,50.29,50.24,50.24,2109960.0
2017-06-02 15:30:00,50.24,50.34,50.24,50.34,7428680.0,50.24,50.34,50.24,50.34,7428680.0
2017-06-05 09:30:00,50.36,50.48,50.18,50.38,12976880.0,50.36,50.48,50.18,50.38,12976880.0
2017-06-05 10:00:00,50.38,50.46,50.36,50.46,2803920.0,50.38,50.46,50.36,50.46,2803920.0
2017-06-05 10:30:00,50.47,50.63,50.47,50.53,4265160.0,50.47,50.63,50.47,50.53,4265160.0
2017-06-05 11:00:00,50.54,50.6,50.48,50.5,2298660.0,50.54,50.6,50.48,50.5,2298660.0
2017-06-05 11:30:00,50.51,50.58,50.5,50.57,1064440.0,50.51,50.58,50.5,50.57,1064440.0
2017-06-05 12:00:00,50.56,50.61,50.55,50.55,1233640.0,50.56,50.61,50.55,50.55,1233640.0
2017-06-05 12:30:00,50.55,50.56,50.5,50.56,996280.0,50.55,50.56,50.5,50.56,996280.0
2017-06-05 13:00:00,50.56,50.6,50.55,50.59,1263760.0,50.56,50.6,50.55,50.59,1263760.0
2017-06-05 13:30:00,50.58,50.62,50.55,50.56,1442860.0,50.58,50.62,50.55,50.56,1442860.0
2017-06-05 14:00:00,50.56,50.64,50.56,50.62,1570280.0,50.56,50.64,50.56,50.62,1570280.0
2017-06-05 14:30:00,50.62,50.66,50.61,50.61,1400580.0,50.62,50.66,50.61,50.61,1400580.0
2017-06-05 15:00:00,50.62,50.66,50.57,50.63,1739800.0,50.62,50.66,50.57,50.63,1739800.0
2017-06-05 15:30:00,50.63,50.65,50.55,50.56,4129180.0,50.63,50.65,50.55,50.56,4129180.0
2017-06-06 09:30:00,50.59,50.83,50.45,50.71,8741720.0,50.59,50.83,50.45,50.71,8741720.0
2017-06-06 10:00:00,50.72,50.78,50.65,50.7,2999680.0,50.72,50.78,50.65,50.7,2999680.0
2017-06-06 10:30:00,50.69,50.75,50.66,50.7,2387120.0,50.69,50.75,50.66,50.7,2387120.0
2017-06-06 11:00:00,50.7,50.7,50.44,50.52,3660500.0,50.7,50.7,50.44,50.52,3660500.0
2017-06-06 11:30:00,50.52,50.64,50.48,50.6,2676080.0,50.52,50.64,50.48,50.6,2676080.0
2017-06-06 12:00:00,50.6,50.66,50.54,50.66,1440060.0,50.6,50.66,50.54,50.66,1440060.0
2017-06-06 12:30:00,50.66,50.68,50.62,50.66,1328320.0,50.66,50.68,50.62,50.66,1328320.0
2017-06-06 13:00:00,50.66,50.68,50.54,50.61,1523400.0,50.66,50.68,50.54,50.61,1523400.0
2017-06-06 13:30:00,50.6,50.62,50.56,50.62,1060960.0,50.6,50.62,50.56,50.62,1060960.0
2017-06-06 14:00:00,50.62,50.65,50.6,50.62,1597640.0,50.62,50.65,50.6,50.62,1597640.0
2017-06-06 14:30:00,50.61,50.64,50.58,50.6,2094040.0,50.61,50.64,50.58,50.6,2094040.0
2017-06-06 15:00:00,50.61,50.61,50.2,50.29,5129700.0,50.61,50.61,50.2,50.29,5129700.0
2017-06-06 15:30:00,50.29,50.29,50.06,50.15,10650800.0,50.29,50.29,50.06,50.15,10650800.0
2017-06-07 09:30:00,50.3,50.47,50.1,50.27,10553700.0,50.3,50.47,50.1,50.27,10553700.0
2017-06-07 10:00:00,50.28,50.44,50.28,50.4,3379060.0,50.28,50.44,50.28,50.4,3379060.0
2017-06-07 10:30:00,50.38,50.46,50.26,50.35,3428740.0,50.38,50.46,50.26,50.35,3428740.0
2017-06-07 11:00:00,50.34,50.39,50.28,50.29,1629080.0,50.34,50.39,50.28,50.29,1629080.0
2017-06-07 11:30:00,50.3,50.38,50.28,50.36,1374580.0,50.3,50.38,50.28,50.36,1374580.0
2017-06-07 12:00:00,50.37,50.37,50.29,50.36,1126780.0,50.37,50.37,50.29,50.36,1126780.0
2017-06-07 12:30:00,50.34,50.35,50.13,50.28,2325980.0,50.34,50.35,50.13,50.28,2325980.0
2017-06-07 13:00:00,50.26,50.35,50.22,50.31,1207700.0,50.26,50.35,50.22,50.31,1207700.0
2017-06-07 13:30:00,50.32,50.42,50.27,50.41,1540400.0,50.32,50.42,50.27,50.41,1540400.0
2017-06-07 14:00:00,50.4,50.5,50.38,50.39,2206480.0,50.4,50.5,50.38,50.39,2206480.0
2017-06-07 14:30:00,50.4,50.44,50.35,50.41,1369880.0,50.4,50.44,50.35,50.41,1369880.0
2017-06-07 15:00:00,50.42,50.42,50.36,50.39,1187240.0,50.42,50.42,50.36,50.39,1187240.0
2017-06-07 15:30:00,50.39,50.51,50.39,50.5,6861200.0,50.39,50.51,50.39,50.5,6861200.0
2017-06-08 09:30:00,50.6,50.68,50.31,50.39,8383380.0,50.6,50.68,50.31,50.39,8383380.0
2017-06-08 10:00:00,50.38,50.47,50.32,50.44,3546180.0,50.38,50.47,50.32,50.44,3546180.0
2017-06-08 10:30:00,50.43,50.52,50.4,50.51,2668740.0,50.43,50.52,50.4,50.51,2668740.0
2017-06-08 11:00:00,50.51,50.56,50.42,50.46,2659500.0,50.51,50.56,50.42,50.46,2659500.0
2017-06-08 11:30:00,50.46,50.51,50.43,50.47,1912320.0,50.46,50.51,50.43,50.47,1912320.0
2017-06-08 12:00:00,50.48,50.49,50.43,50.44,1658120.0,50.48,50.49,50.43,50.44,1658120.0
2017-06-08 12:30:00,50.44,50.51,50.41,50.5,2146860.0,50.44,50.51,50.41,50.5,2146860.0
2017-06-08 13:00:00,50.5,50.53,50.46,50.47,2028760.0,50.5,50.53,50.46,50.47,2028760.0
2017-06-08 13:30:00,50.48,50.5,50.46,50.48,1033660.0,50.48,50.5,50.46,50.48,1033660.0
2017-06-08 14:00:00,50.49,50.51,50.42,50.43,1163640.0,50.49,50.51,50.42,50.43,1163640.0
2017-06-08 14:30:00,50.43,50.47,50.39,50.39,1558960.0,50.43,50.47,50.39,50.39,1558960.0
2017-06-08 15:00:00,50.4,50.47,50.38,50.46,2446260.0,50.4,50.47,50.38,50.46,2446260.0
2017-06-08 15:30:00,50.47,50.53,50.41,50.52,5299440.0,50.47,50.53,50.41,50.52,5299440.0
2017-06-09 09:30:00,50.62,50.65,50.44,50.5,5113220.0,50.62,50.65,50.44,50.5,5113220.0
2017-06-09 10:00:00,50.5,50.57,50.47,50.53,3231000.0,50.5,50.57,50.47,50.53,3231000.0
2017-06-09 10:30:00,50.53,50.54,50.36,50.36,2571740.0,50.53,50.54,50.36,50.36,2571740.0
2017-06-09 11:00:00,50.36,50.42,50.2,50.24,4091980.0,50.36,50.42,50.2,50.24,4091980.0
2017-06-09 11:30:00,50.25,50.3,50.08,50.09,4575300.0,50.25,50.3,50.08,50.09,4575300.0
2017-06-09 12:00:00,50.1,50.1,49.62,49.88,10292500.0,50.1,50.1,49.62,49.88,10292500.0
2017-06-09 12:30:00,49.88,50.0,49.65,49.76,6623800.0,49.88,50.0,49.65,49.76,6623800.0
2017-06-09 13:00:00,49.77,49.79,49.49,49.71,7091040.0,49.77,49.79,49.49,49.71,7091040.0
2017-06-09 13:30:00,49.71,49.73,49.02,49.03,6847140.0,49.71,49.73,49.02,49.03,6847140.0
2017-06-09 14:00:00,49.04,49.37,49.03,49.16,8910880.0,49.04,49.37,49.03,49.16,8910880.0
2017-06-09 14:30:00,49.16,49.22,46.35,48.6,17201120.0,49.16,49.22,46.35,48.6,17201120.0
2017-06-09 15:00:00,48.6,49.19,48.57,49.18,10035880.0,48.6,49.19,48.57,49.18,10035880.0
2017-06-09 15:30:00,49.18,49.2,48.5,48.86,17797540.0,49.18,49.2,48.5,48.86,17797540.0
2017-06-12 09:30:00,48.37,48.37,47.25,47.42,39811340.0,48.37,48.37,47.25,47.42,39811340.0
2017-06-12 10:00:00,47.4,48.13,47.3,47.75,19379420.0,47.4,48.13,47.3,47.75,19379420.0
2017-06-12 10:30:00,47.75,48.41,47.62,48.29,13667680.0,47.75,48.41,47.62,48.29,13667680.0
2017-06-12 11:00:00,48.3,48.77,48.16,48.65,10658860.0,48.3,48.77,48.16,48.65,10658860.0
2017-06-12 11:30:00,48.66,48.8,48.4,48.49,7109300.0,48.66,48.8,48.4,48.49,7109300.0
2017-06-12 12:00:00,48.49,48.55,48.04,48.13,5137680.0,48.49,48.55,48.04,48.13,5137680.0
2017-06-12 12:30:00,48.13,48.22,47.91,47.96,4868880.0,48.13,48.22,47.91,47.96,4868880.0
2017-06-12 13:00:00,47.96,48.34,47.92,48.33,4449240.0,47.96,48.34,47.92,48.33,4449240.0
2017-06-12 13:30:00,48.34,48.38,47.99,48.0,3900240.0,48.34,48.38,47.99,48.0,3900240.0
2017-06-12 14:00:00,47.99,48.2,47.99,48.14,4741920.0,47.99,48.2,47.99,48.14,4741920.0
2017-06-12 14:30:00,48.13,48.45,48.13,48.22,6073600.0,48.13,48.45,48.13,48.22,6073600.0
2017-06-12 15:00:00,48.21,48.25,48.03,48.07,4932340.0,48.21,48.25,48.03,48.07,4932340.0
2017-06-12 15:30:00,48.09,48.31,47.96,48.25,11293340.0,48.09,48.31,47.96,48.25,11293340.0
2017-06-13 09:30:00,48.9,49.16,48.77,48.94,18046720.0,48.9,49.16,48.77,48.94,18046720.0
2017-06-13 10:00:00,48.92,49.0,48.73,48.8,6667980.0,48.92,49.0,48.73,48.8,6667980.0
2017-06-13 10:30:00,48.81,49.04,48.4,48.43,7385600.0,48.81,49.04,48.4,48.43,7385600.0
2017-06-13 11:00:00,48.41,48.74,48.31,48.64,5198680.0,48.41,48.74,48.31,48.64,5198680.0
2017-06-13 11:30:00,48.64,48.84,48.55,48.83,2861420.0,48.64,48.84,48.55,48.83,2861420.0
2017-06-13 12:00:00,48.83,48.9,48.75,48.79,3075240.0,48.83,48.9,48.75,48.79,3075240.0
2017-06-13 12:30:00,48.79,48.93,48.71,48.86,1949600.0,48.79,48.93,48.71,48.86,1949600.0
2017-06-13 13:00:00,48.87,48.89,48.76,48.87,1521100.0,48.87,48.89,48.76,48.87,1521100.0
2017-06-13 13:30:00,48.87,48.91,48.7,48.76,1816240.0,48.87,48.91,48.7,48.76,1816240.0
2017-06-13 14:00:00,48.76,48.86,48.75,48.78,1628540.0,48.76,48.86,48.75,48.78,1628540.0
2017-06-13 14:30:00,48.77,48.88,48.76,48.85,1371100.0,48.77,48.88,48.76,48.85,1371100.0
2017-06-13 15:00:00,48.85,49.14,48.83,49.14,3280780.0,48.85,49.14,48.83,49.14,3280780.0
2017-06-13 15:30:00,49.13,49.23,48.97,49.04,7675440.0,49.13,49.23,48.97,49.04,7675440.0
2017-06-14 09:30:00,49.43,49.52,49.06,49.45,9774900.0,49.43,49.52,49.06,49.45,9774900.0
2017-06-14 10:00:00,49.44,49.48,49.18,49.31,4726340.0,49.44,49.48,49.18,49.31,4726340.0
2017-06-14 10:30:00,49.31,49.43,49.23,49.32,2762080.0,49.31,49.43,49.23,49.32,2762080.0
2017-06-14 11:00:00,49.33,49.34,49.16,49.25,2522520.0,49.33,49.34,49.16,49.25,2522520.0
2017-06-14 11:30:00,49.25,49.3,49.22,49.29,1509800.0,49.25,49.3,49.22,49.29,1509800.0
2017-06-14 12:00:00,49.28,49.32,49.13,49.21,1898540.0,49.28,49.32,49.13,49.21,1898540.0
2017-06-14 12:30:00,49.22,49.3,49.15,49.19,1576760.0,49.22,49.3,49.15,49.19,1576760.0
2017-06-14 13:00:00,49.2,49.29,49.19,49.24,918060.0,49.2,49.29,49.19,49.24,918060.0
2017-06-14 13:30:00,49.24,49.26,49.16,49.16,962740.0,49.24,49.26,49.16,49.16,962740.0
2017-06-14 14:00:00,49.18,49.35,49.0,49.1,4736740.0,49.18,49.35,49.0,49.1,4736740.0
2017-06-14 14:30:00,49.1,49.1,48.54,48.68,7957700.0,49.1,49.1,48.54,48.68,7957700.0
2017-06-14 15:00:00,48.68,48.73,48.34,48.63,7467720.0,48.68,48.73,48.34,48.63,7467720.0
2017-06-14 15:30:00,48.63,48.9,48.54,48.81,8533980.0,48.63,48.9,48.54,48.81,8533980.0
2017-06-15 09:30:00,47.77,48.25,47.68,47.96,16142960.0,47.77,48.25,47.68,47.96,16142960.0
2017-06-15 10:00:00,47.98,48.04,47.6,47.66,9317260.0,47.98,48.04,47.6,47.66,9317260.0
2017-06-15 10:30:00,47.66,47.95,47.54,47.92,9348400.0,47.66,47.95,47.54,47.92,9348400.0
2017-06-15 11:00:00,47.93,48.05,47.84,48.04,6253420.0,47.93,48.05,47.84,48.04,6253420.0
2017-06-15 11:30:00,48.03,48.1,47.79,47.79,5009800.0,48.03,48.1,47.79,47.79,5009800.0
2017-06-15 12:00:00,47.8,47.92,47.75,47.88,3500140.0,47.8,47.92,47.75,47.88,3500140.0
2017-06-15 12:30:00,47.86,47.94,47.79,47.91,3700400.0,47.86,47.94,47.79,47.91,3700400.0
2017-06-15 13:00:00,47.91,48.08,47.9,47.97,4630060.0,47.91,48.08,47.9,47.97,4630060.0
2017-06-15 13:30:00,47.96,48.05,47.9,47.96,2062680.0,47.96,48.05,47.9,47.96,2062680.0
2017-06-15 14:00:00,47.95,48.22,47.93,48.13,4109800.0,47.95,48.22,47.93,48.13,4109800.0
2017-06-15 14:30:00,48.13,48.22,48.08,48.12,2290480.0,48.13,48.22,48.08,48.12,2290480.0
2017-06-15 15:00:00,48.13,48.29,48.06,48.23,3496900.0,48.13,48.29,48.06,48.23,3496900.0
2017-06-15 15:30:00,48.24,48.28,48.09,48.2,6557600.0,48.24,48.28,48.09,48.2,6557600.0
2017-06-16 09:30:00,49.8,49.91,49.1,49.87,53261320.0,49.8,49.91,49.1,49.87,53261320.0
2017-06-16 10:00:00,49.88,49.98,49.53,49.65,17607320.0,49.88,49.98,49.53,49.65,17607320.0
2017-06-16 10:30:00,49.65,49.91,49.59,49.75,8978560.0,49.65,49.91,49.59,49.75,8978560.0
2017-06-16 11:00:00,49.74,49.78,49.31,49.7,10886800.0,49.74,49.78,49.31,49.7,10886800.0
2017-06-16 11:30:00,49.71,49.79,49.53,49.64,5373040.0,49.71,49.79,49.53,49.64,5373040.0
2017-06-16 12:00:00,49.65,49.72,49.6,49.71,3200100.0,49.65,49.72,49.6,49.71,3200100.0
2017-06-16 12:30:00,49.72,49.75,49.5,49.54,3592420.0,49.72,49.75,49.5,49.54,3592420.0
2017-06-16 13:00:00,49.54,49.68,49.5,49.68,3531480.0,49.54,49.68,49.5,49.68,3531480.0
2017-06-16 13:30:00,49.66,49.74,49.59,49.73,3083460.0,49.66,49.74,49.59,49.73,3083460.0
2017-06-16 14:00:00,49.73,49.91,49.71,49.89,5467400.0,49.73,49.91,49.71,49.89,5467400.0
2017-06-16 14:30:00,49.89,49.99,49.79,49.8,8026440.0,49.89,49.99,49.79,49.8,8026440.0
2017-06-16 15:00:00,49.8,49.81,49.42,49.43,14830360.0,49.8,49.81,49.42,49.43,14830360.0
2017-06-16 15:30:00,49.43,49.48,49.25,49.39,17945480.0,49.43,49.48,49.25,49.39,17945480.0
2017-06-19 09:30:00,50.85,50.85,49.85,49.96,16740040.0,50.85,50.85,49.85,49.96,16740040.0
2017-06-19 10:00:00,49.97,50.18,49.95,50.07,6197700.0,49.97,50.18,49.95,50.07,6197700.0
2017-06-19 10:30:00,50.07,50.11,49.97,50.06,4206840.0,50.07,50.11,49.97,50.06,4206840.0
2017-06-19 11:00:00,50.06,50.06,49.89,49.93,4427580.0,50.06,50.06,49.89,49.93,4427580.0
2017-06-19 11:30:00,49.92,49.98,49.75,49.78,4135220.0,49.92,49.98,49.75,49.78,4135220.0
2017-06-19 12:00:00,49.78,49.81,49.53,49.79,5447140.0,49.78,49.81,49.53,49.79,5447140.0
2017-06-19 12:30:00,49.8,49.87,49.71,49.72,2896360.0,49.8,49.87,49.71,49.72,2896360.0
2017-06-19 13:00:00,49.73,49.77,49.67,49.71,2375180.0,49.73,49.77,49.67,49.71,2375180.0
2017-06-19 13:30:00,49.71,49.86,49.7,49.76,2807480.0,49.71,49.86,49.7,49.76,2807480.0
2017-06-19 14:00:00,49.76,49.8,49.63,49.66,1922700.0,49.76,49.8,49.63,49.66,1922700.0
2017-06-19 14:30:00,49.67,49.67,49.51,49.55,3769120.0,49.67,49.67,49.51,49.55,3769120.0
2017-06-19 15:00:00,49.55,49.6,49.49,49.55,4065580.0,49.55,49.6,49.49,49.55,4065580.0
2017-06-19 15:30:00,49.55,49.81,49.52,49.76,8213600.0,49.55,49.81,49.52,49.76,8213600.0
2017-06-20 09:30:00,49.9,49.94,49.6,49.78,8965020.0,49.9,49.94,49.6,49.78,8965020.0
2017-06-20 10:00:00,49.78,50.1,49.73,49.96,17987820.0,49.78,50.1,49.73,49.96,17987820.0
2017-06-20 10:30:00,49.96,50.24,49.95,50.18,5226380.0,49.96,50.24,49.95,50.18,5226380.0
2017-06-20 11:00:00,50.19,50.19,49.87,49.91,3814720.0,50.19,50.19,49.87,49.91,3814720.0
2017-06-20 11:30:00,49.91,50.04,49.85,49.94,2823540.0,49.91,50.04,49.85,49.94,2823540.0
2017-06-20 12:00:00,49.94,50.01,49.78,49.82,2469000.0,49.94,50.01,49.78,49.82,2469000.0
2017-06-20 12:30:00,49.81,49.85,49.71,49.81,2830980.0,49.81,49.85,49.71,49.81,2830980.0
2017-06-20 13:00:00,49.81,49.91,49.81,49.82,2016680.0,49.81,49.91,49.81,49.82,2016680.0
2017-06-20 13:30:00,49.83,49.89,49.78,49.86,1301080.0,49.83,49.89,49.78,49.86,1301080.0
2017-06-20 14:00:00,49.86,49.91,49.8,49.83,1442620.0,49.86,49.91,49.8,49.83,1442620.0
2017-06-20 14:30:00,49.81,49.9,49.78,49.9,1559280.0,49.81,49.9,49.78,49.9,1559280.0
2017-06-20 15:00:00,49.9,49.9,49.73,49.77,2863980.0,49.9,49.9,49.73,49.77,2863980.0
2017-06-20 15:30:00,49.75,49.75,49.6,49.63,5653600.0,49.75,49.75,49.6,49.63,5653600.0
2017-06-21 09:30:00,49.94,49.94,49.63,49.7,7650240.0,49.94,49.94,49.63,49.7,7650240.0
2017-06-21 10:00:00,49.7,49.82,49.65,49.76,3146160.0,49.7,49.82,49.65,49.76,3146160.0
2017-06-21 10:30:00,49.77,49.93,49.76,49.76,3509160.0,49.77,49.93,49.76,49.76,3509160.0
2017-06-21 11:00:00,49.76,49.77,49.64,49.76,3676100.0,49.76,49.77,49.64,49.76,3676100.0
2017-06-21 11:30:00,49.75,49.86,49.74,49.82,2335220.0,49.75,49.86,49.74,49.82,2335220.0
2017-06-21 12:00:00,49.82,49.82,49.69,49.8,1068780.0,49.82,49.82,49.69,49.8,1068780.0
2017-06-21 12:30:00,49.8,49.87,49.71,49.71,1471740.0,49.8,49.87,49.71,49.71,1471740.0
2017-06-21 13:00:00,49.74,49.78,49.7,49.75,1056720.0,49.74,49.78,49.7,49.75,1056720.0
2017-06-21 13:30:00,49.75,49.81,49.73,49.81,1219640.0,49.75,49.81,49.73,49.81,1219640.0
2017-06-21 14:00:00,49.8,49.92,49.77,49.83,2830020.0,49.8,49.92,49.77,49.83,2830020.0
2017-06-21 14:30:00,49.82,49.99,49.82,49.94,2895760.0,49.82,49.99,49.82,49.94,2895760.0
2017-06-21 15:00:00,49.93,50.0,49.89,49.98,2384400.0,49.93,50.0,49.89,49.98,2384400.0
2017-06-21 15:30:00,49.98,50.14,49.93,50.09,6937260.0,49.98,50.14,49.93,50.09,6937260.0
2017-06-22 09:30:00,50.11,50.16,49.86,50.07,6983160.0,50.11,50.16,49.86,50.07,6983160.0
2017-06-22 10:00:00,50.09,50.35,50.06,50.28,5631540.0,50.09,50.35,50.06,50.28,5631540.0
2017-06-22 10:30:00,50.29,50.34,50.17,50.2,3141580.0,50.29,50.34,50.17,50.2,3141580.0
2017-06-22 11:00:00,50.2,50.24,50.1,50.23,2395780.0,50.2,50.24,50.1,50.23,2395780.0
2017-06-22 11:30:00,50.22,50.23,50.03,50.16,1529900.0,50.22,50.23,50.03,50.16,1529900.0
2017-06-22 12:00:00,50.15,50.17,50.01,50.09,1785500.0,50.15,50.17,50.01,50.09,1785500.0
2017-06-22 12:30:00,50.09,50.24,50.06,50.17,1638960.0,50.09,50.24,50.06,50.17,1638960.0
2017-06-22 13:00:00,50.18,50.23,50.14,50.18,1275000.0,50.18,50.23,50.14,50.18,1275000.0
2017-06-22 13:30:00,50.17,50.2,50.14,50.16,629620.0,50.17,50.2,50.14,50.16,629620.0
2017-06-22 14:00:00,50.16,50.2,50.12,50.14,804080.0,50.16,50.2,50.12,50.14,804080.0
2017-06-22 14:30:00,50.13,50.18,50.11,50.16,835380.0,50.13,50.18,50.11,50.16,835380.0
2017-06-22 15:00:00,50.16,50.18,50.14,50.16,1121200.0,50.16,50.18,50.14,50.16,1121200.0
2017-06-22 15:30:00,50.16,50.16,50.04,50.07,2811340.0,50.16,50.16,50.04,50.07,2811340.0
2017-06-23 09:30:00,50.11,50.21,49.9,49.99,5608860.0,50.11,50.21,49.9,49.99,5608860.0
2017-06-23 10:00:00,49.99,50.1,49.94,50.05,2390620.0,49.99,50.1,49.94,50.05,2390620.0
2017-06-23 10:30:00,50.05,50.17,50.05,50.08,2353060.0,50.05,50.17,50.05,50.08,2353060.0
2017-06-23 11:00:00,50.08,50.14,50.0,50.03,1665740.0,50.08,50.14,50.0,50.03,1665740.0
2017-06-23 11:30:00,50.03,50.08,50.0,50.05,1343460.0,50.03,50.08,50.0,50.05,1343460.0
2017-06-23 12:00:00,50.07,50.16,50.03,50.16,1727400.0,50.07,50.16,50.03,50.16,1727400.0
2017-06-23 12:30:00,50.16,50.18,50.14,50.15,1435580.0,50.16,50.18,50.14,50.15,1435580.0
2017-06-23 13:00:00,50.13,50.21,50.13,50.2,1781900.0,50.13,50.21,50.13,50.2,1781900.0
2017-06-23 13:30:00,50.2,50.22,50.15,50.16,1299160.0,50.2,50.22,50.15,50.16,1299160.0
2017-06-23 14:00:00,50.16,50.18,50.13,50.14,1612220.0,50.16,50.18,50.13,50.14,1612220.0
2017-06-23 14:30:00,50.14,50.16,50.07,50.12,1240260.0,50.14,50.16,50.07,50.12,1240260.0
2017-06-23 15:00:00,50.12,50.12,49.97,49.98,2148800.0,50.12,50.12,49.97,49.98,2148800.0
2017-06-23 15:30:00,49.98,50.23,49.97,50.19,6744500.0,49.98,50.23,49.97,50.19,6744500.0
2017-06-26 09:30:00,50.43,50.49,50.21,50.31,8923880.0,50.43,50.49,50.21,50.31,8923880.0
2017-06-26 10:00:00,50.31,50.31,50.0,50.11,4451680.0,50.31,50.31,50.0,50.11,4451680.0
2017-06-26 10:30:00,50.12,50.14,49.8,49.87,5754100.0,50.12,50.14,49.8,49.87,5754100.0
2017-06-26 11:00:00,49.89,49.92,49.71,49.83,3986260.0,49.89,49.92,49.71,49.83,3986260.0
2017-06-26 11:30:00,49.84,49.99,49.67,49.97,3252280.0,49.84,49.99,49.67,49.97,3252280.0
2017-06-26 12:00:00,49.97,49.99,49.81,49.86,1715080.0,49.97,49.99,49.81,49.86,1715080.0
2017-06-26 12:30:00,49.86,50.02,49.84,49.96,1539160.0,49.86,50.02,49.84,49.96,1539160.0
2017-06-26 13:00:00,49.95,49.96,49.84,49.9,1363520.0,49.95,49.96,49.84,49.9,1363520.0
2017-06-26 13:30:00,49.89,49.9,49.8,49.85,1448040.0,49.89,49.9,49.8,49.85,1448040.0
2017-06-26 14:00:00,49.84,49.86,49.75,49.77,1589180.0,49.84,49.86,49.75,49.77,1589180.0
2017-06-26 14:30:00,49.77,49.84,49.76,49.79,1454060.0,49.77,49.84,49.76,49.79,1454060.0
2017-06-26 15:00:00,49.8,49.84,49.69,49.73,3453700.0,49.8,49.84,49.69,49.73,3453700.0
2017-06-26 15:30:00,49.73,49.75,49.6,49.7,6998180.0,49.73,49.75,49.6,49.7,6998180.0
2017-06-27 09:30:00,49.53,49.88,49.31,49.64,8122880.0,49.53,49.88,49.31,49.64,8122880.0
2017-06-27 10:00:00,49.65,49.94,49.62,49.67,4172140.0,49.65,49.94,49.62,49.67,4172140.0
2017-06-27 10:30:00,49.65,49.81,49.59,49.69,2543860.0,49.65,49.81,49.59,49.69,2543860.0
2017-06-27 11:00:00,49.69,49.71,49.58,49.6,2645520.0,49.69,49.71,49.58,49.6,2645520.0
2017-06-27 11:30:00,49.6,49.65,49.52,49.53,1541580.0,49.6,49.65,49.52,49.53,1541580.0
2017-06-27 12:00:00,49.54,49.57,49.47,49.5,1824380.0,49.54,49.57,49.47,49.5,1824380.0
2017-06-27 12:30:00,49.51,49.52,49.22,49.33,4097840.0,49.51,49.52,49.22,49.33,4097840.0
2017-06-27 13:00:00,49.31,49.32,49.1,49.18,4094280.0,49.31,49.32,49.1,49.18,4094280.0
2017-06-27 13:30:00,49.2,49.23,48.82,49.06,5359320.0,49.2,49.23,48.82,49.06,5359320.0
2017-06-27 14:00:00,49.06,49.08,48.8,48.99,3381180.0,49.06,49.08,48.8,48.99,3381180.0
2017-06-27 14:30:00,49.0,49.15,48.99,49.13,2961840.0,49.0,49.15,48.99,49.13,2961840.0
2017-06-27 15:00:00,49.11,49.17,48.87,48.95,3004300.0,49.11,49.17,48.87,48.95,3004300.0
2017-06-27 15:30:00,48.93,49.01,48.8,48.87,7205000.0,48.93,49.01,48.8,48.87,7205000.0
2017-06-28 09:30:00,48.95,49.14,48.46,48.57,16032380.0,48.95,49.14,48.46,48.57,16032380.0
2017-06-28 10:00:00,48.55,48.92,48.54,48.73,6238800.0,48.55,48.92,48.54,48.73,6238800.0
2017-06-28 10:30:00,48.74,49.24,48.73,49.13,5375600.0,48.74,49.24,48.73,49.13,5375600.0
2017-06-28 11:00:00,49.12,49.23,49.03,49.05,3227120.0,49.12,49.23,49.03,49.05,3227120.0
2017-06-28 11:30:00,49.07,49.17,48.97,49.05,1849080.0,49.07,49.17,48.97,49.05,1849080.0
2017-06-28 12:00:00,49.06,49.17,49.01,49.14,1703280.0,49.06,49.17,49.01,49.14,1703280.0
2017-06-28 12:30:00,49.14,49.34,49.11,49.32,2399040.0,49.14,49.34,49.11,49.32,2399040.0
2017-06-28 13:00:00,49.32,49.38,49.27,49.38,1650880.0,49.32,49.38,49.27,49.38,1650880.0
2017-06-28 13:30:00,49.38,49.44,49.33,49.38,1779940.0,49.38,49.44,49.33,49.38,1779940.0
2017-06-28 14:00:00,49.4,49.42,49.25,49.28,1591520.0,49.4,49.42,49.25,49.28,1591520.0
2017-06-28 14:30:00,49.27,49.35,49.25,49.34,1677320.0,49.27,49.35,49.25,49.34,1677320.0
2017-06-28 15:00:00,49.35,49.44,49.35,49.43,1891200.0,49.35,49.44,49.35,49.43,1891200.0
2017-06-28 15:30:00,49.44,49.53,49.42,49.5,4663700.0,49.44,49.53,49.42,49.5,4663700.0
2017-06-29 09:30:00,49.0,49.38,48.95,49.13,8521080.0,49.0,49.38,48.95,49.13,8521080.0
2017-06-29 10:00:00,49.15,49.17,48.85,49.07,4630080.0,49.15,49.17,48.85,49.07,4630080.0
2017-06-29 10:30:00,49.06,49.13,48.88,48.89,3004340.0,49.06,49.13,48.88,48.89,3004340.0
2017-06-29 11:00:00,48.88,48.91,48.58,48.63,4717540.0,48.88,48.91,48.58,48.63,4717540.0
2017-06-29 11:30:00,48.62,48.82,48.5,48.63,4426820.0,48.62,48.82,48.5,48.63,4426820.0
2017-06-29 12:00:00,48.64,48.85,48.58,48.82,3572700.0,48.64,48.85,48.58,48.82,3572700.0
2017-06-29 12:30:00,48.81,48.83,48.52,48.52,2351280.0,48.81,48.83,48.52,48.52,2351280.0
2017-06-29 13:00:00,48.53,48.59,48.26,48.27,4924060.0,48.53,48.59,48.26,48.27,4924060.0
2017-06-29 13:30:00,48.29,48.58,48.27,48.46,4506540.0,48.29,48.58,48.27,48.46,4506540.0
2017-06-29 14:00:00,48.42,48.67,48.32,48.6,3920220.0,48.42,48.67,48.32,48.6,3920220.0
2017-06-29 14:30:00,48.62,48.71,48.55,48.67,3064300.0,48.62,48.71,48.55,48.67,3064300.0
2017-06-29 15:00:00,48.67,48.8,48.62,48.75,3175020.0,48.67,48.8,48.62,48.75,3175020.0
2017-06-29 15:30:00,48.77,48.95,48.74,48.8,6152380.0,48.77,48.95,48.74,48.8,6152380.0
2017-06-30 09:30:00,49.01,49.17,48.78,48.88,10100540.0,49.01,49.17,48.78,48.88,10100540.0
2017-06-30 10:00:00,48.89,48.93,48.69,48.87,3735920.0,48.89,48.93,48.69,48.87,3735920.0
2017-06-30 10:30:00,48.89,48.97,48.7,48.93,3163920.0,48.89,48.97,48.7,48.93,3163920.0
2017-06-30 11:00:00,48.95,48.99,48.86,48.88,2405560.0,48.95,48.99,48.86,48.88,2405560.0
2017-06-30 11:30:00,48.87,48.95,48.81,48.94,2319720.0,48.87,48.95,48.81,48.94,2319720.0
2017-06-30 12:00:00,48.93,49.0,48.87,48.89,1855340.0,48.93,49.0,48.87,48.89,1855340.0
2017-06-30 12:30:00,48.89,48.9,48.73,48.75,1977880.0,48.89,48.9,48.73,48.75,1977880.0
2017-06-30 13:00:00,48.76,48.81,48.73,48.81,1340820.0,48.76,48.81,48.73,48.81,1340820.0
2017-06-30 13:30:00,48.81,48.84,48.75,48.79,1286920.0,48.81,48.84,48.75,48.79,1286920.0
2017-06-30 14:00:00,48.77,48.82,48.74,48.79,1898580.0,48.77,48.82,48.74,48.79,1898580.0
2017-06-30 14:30:00,48.78,48.8,48.74,48.79,1543280.0,48.78,48.8,48.74,48.79,1543280.0
2017-06-30 15:00:00,48.79,48.79,48.57,48.57,3539420.0,48.79,48.79,48.57,48.57,3539420.0
2017-06-30 15:30:00,48.57,48.62,48.38,48.4,9553840.0,48.57,48.62,48.38,48.4,9553840.0
2017-07-03 09:30:00,48.62,48.72,48.34,48.44,7741660.0,48.62,48.72,48.34,48.44,7741660.0
2017-07-03 10:00:00,48.45,48.57,48.28,48.38,4231060.0,48.45,48.57,48.28,48.38,4231060.0
2017-07-03 10:30:00,48.39,48.43,48.1,48.1,4424000.0,48.39,48.43,48.1,48.1,4424000.0
2017-07-03 11:00:00,48.09,48.13,47.65,47.96,8363940.0,48.09,48.13,47.65,47.96,8363940.0
2017-07-03 11:30:00,47.96,48.0,47.82,47.96,2801820.0,47.96,48.0,47.82,47.96,2801820.0
2017-07-03 12:00:00,47.96,47.96,47.68,47.81,3919600.0,47.96,47.96,47.68,47.81,3919600.0
2017-07-03 12:30:00,47.81,47.81,47.55,47.68,7427640.0,47.81,47.81,47.55,47.68,7427640.0
2017-07-05 09:30:00,48.05,48.2,47.76,47.99,11749480.0,48.05,48.2,47.76,47.99,11749480.0
2017-07-05 10:00:00,48.0,48.12,47.81,48.03,4845560.0,48.0,48.12,47.81,48.03,4845560.0
2017-07-05 10:30:00,48.03,48.32,48.01,48.32,4889640.0,48.03,48.32,48.01,48.32,4889640.0
2017-07-05 11:00:00,48.32,48.44,48.28,48.4,4305940.0,48.32,48.44,48.28,48.4,4305940.0
2017-07-05 11:30:00,48.38,48.4,48.27,48.38,2392080.0,48.38,48.4,48.27,48.38,2392080.0
2017-07-05 12:00:00,48.37,48.53,48.36,48.45,2931240.0,48.37,48.53,48.36,48.45,2931240.0
2017-07-05 12:30:00,48.46,48.58,48.44,48.52,1911420.0,48.46,48.58,48.44,48.52,1911420.0
2017-07-05 13:00:00,48.52,48.75,48.52,48.65,2505620.0,48.52,48.75,48.52,48.65,2505620.0
2017-07-05 13:30:00,48.65,48.71,48.54,48.55,1844520.0,48.65,48.71,48.54,48.55,1844520.0
2017-07-05 14:00:00,48.55,48.7,48.5,48.7,1881860.0,48.55,48.7,48.5,48.7,1881860.0
2017-07-05 14:30:00,48.69,48.74,48.52,48.52,2094600.0,48.69,48.74,48.52,48.52,2094600.0
2017-07-05 15:00:00,48.54,48.56,48.4,48.44,2799260.0,48.54,48.56,48.4,48.44,2799260.0
2017-07-05 15:30:00,48.45,48.66,48.44,48.56,5424460.0,48.45,48.66,48.44,48.56,5424460.0
2017-07-06 09:30:00,48.23,48.33,48.01,48.18,7927880.0,48.23,48.33,48.01,48.18,7927880.0
2017-07-06 10:00:00,48.18,48.23,47.95,48.12,4320780.0,48.18,48.23,47.95,48.12,4320780.0
2017-07-06 10:30:00,48.12,48.14,47.96,48.12,3522880.0,48.12,48.14,47.96,48.12,3522880.0
2017-07-06 11:00:00,48.13,48.32,48.06,48.31,3850500.0,48.13,48.32,48.06,48.31,3850500.0
2017-07-06 11:30:00,48.32,48.45,48.31,48.42,3227780.0,48.32,48.45,48.31,48.42,3227780.0
2017-07-06 12:00:00,48.42,48.45,48.3,48.41,2353780.0,48.42,48.45,48.3,48.41,2353780.0
2017-07-06 12:30:00,48.42,48.72,48.42,48.64,3614760.0,48.42,48.72,48.42,48.64,3614760.0
2017-07-06 13:00:00,48.65,48.67,48.48,48.52,2023480.0,48.65,48.67,48.48,48.52,2023480.0
2017-07-06 13:30:00,48.51,48.52,48.33,48.37,2365840.0,48.51,48.52,48.33,48.37,2365840.0
2017-07-06 14:00:00,48.38,48.58,48.37,48.56,2100900.0,48.38,48.58,48.37,48.56,2100900.0
2017-07-06 14:30:00,48.56,48.56,48.27,48.37,2279500.0,48.56,48.56,48.27,48.37,2279500.0
2017-07-06 15:00:00,48.35,48.41,48.26,48.32,1918140.0,48.35,48.41,48.26,48.32,1918140.0
2017-07-06 15:30:00,48.33,48.34,48.21,48.26,4834320.0,48.33,48.34,48.21,48.26,4834320.0
2017-07-07 09:30:00,48.48,48.75,48.48,48.71,8704920.0,48.48,48.75,48.48,48.71,8704920.0
2017-07-07 10:00:00,48.69,48.71,48.46,48.61,3345120.0,48.69,48.71,48.46,48.61,3345120.0
2017-07-07 10:30:00,48.61,48.7,48.59,48.67,1887540.0,48.61,48.7,48.59,48.67,1887540.0
2017-07-07 11:00:00,48.66,48.82,48.63,48.78,3021780.0,48.66,48.82,48.63,48.78,3021780.0
2017-07-07 11:30:00,48.79,48.86,48.75,48.81,1623820.0,48.79,48.86,48.75,48.81,1623820.0
2017-07-07 12:00:00,48.82,48.92,48.81,48.87,2239720.0,48.82,48.92,48.81,48.87,2239720.0
2017-07-07 12:30:00,48.88,48.92,48.86,48.9,1509040.0,48.88,48.92,48.86,48.9,1509040.0
2017-07-07 13:00:00,48.9,48.98,48.87,48.97,1376440.0,48.9,48.98,48.87,48.97,1376440.0
2017-07-07 13:30:00,48.97,49.01,48.92,48.99,1584680.0,48.97,49.01,48.92,48.99,1584680.0
2017-07-07 14:00:00,48.99,48.99,48.84,48.84,1445360.0,48.99,48.99,48.84,48.84,1445360.0
2017-07-07 14:30:00,48.84,48.98,48.83,48.96,1482080.0,48.84,48.98,48.83,48.96,1482080.0
2017-07-07 15:00:00,48.95,48.95,48.81,48.86,1799260.0,48.95,48.95,48.81,48.86,1799260.0
2017-07-07 15:30:00,48.86,49.0,48.85,48.93,4423940.0,48.86,49.0,48.85,48.93,4423940.0
2017-07-10 09:30:00,49.25,49.49,49.18,49.29,9136680.0,49.25,49.49,49.18,49.29,9136680.0
2017-07-10 10:00:00,49.31,49.51,49.28,49.45,4401140.0,49.31,49.51,49.28,49.45,4401140.0
2017-07-10 10:30:00,49.45,49.68,49.45,49.67,4467100.0,49.45,49.68,49.45,49.67,4467100.0
2017-07-10 11:00:00,49.68,49.73,49.57,49.69,4328740.0,49.68,49.73,49.57,49.69,4328740.0
2017-07-10 11:30:00,49.7,49.87,49.69,49.84,4125640.0,49.7,49.87,49.69,49.84,4125640.0
2017-07-10 12:00:00,49.84,49.92,49.79,49.87,2878620.0,49.84,49.92,49.79,49.87,2878620.0
2017-07-10 12:30:00,49.86,49.91,49.83,49.9,1972240.0,49.86,49.91,49.83,49.9,1972240.0
2017-07-10 13:00:00,49.9,49.93,49.84,49.85,1921000.0,49.9,49.93,49.84,49.85,1921000.0
2017-07-10 13:30:00,49.85,49.96,49.84,49.94,1743700.0,49.85,49.96,49.84,49.94,1743700.0
2017-07-10 14:00:00,49.95,49.97,49.86,49.86,1212160.0,49.95,49.97,49.86,49.86,1212160.0
2017-07-10 14:30:00,49.86,49.88,49.77,49.81,2388080.0,49.86,49.88,49.77,49.81,2388080.0
2017-07-10 15:00:00,49.81,49.89,49.78,49.85,1992320.0,49.81,49.89,49.78,49.85,1992320.0
2017-07-10 15:30:00,49.86,49.96,49.81,49.82,5434160.0,49.86,49.96,49.81,49.82,5434160.0
2017-07-11 09:30:00,49.67,49.69,49.34,49.59,10838700.0,49.67,49.69,49.34,49.59,10838700.0
2017-07-11 10:00:00,49.58,49.76,49.46,49.67,4791280.0,49.58,49.76,49.46,49.67,4791280.0
2017-07-11 10:30:00,49.68,49.71,49.52,49.57,2754980.0,49.68,49.71,49.52,49.57,2754980.0
2017-07-11 11:00:00,49.57,49.68,49.19,49.38,4630700.0,49.57,49.68,49.19,49.38,4630700.0
2017-07-11 11:30:00,49.39,49.59,49.36,49.54,2874600.0,49.39,49.59,49.36,49.54,2874600.0
2017-07-11 12:00:00,49.54,49.59,49.39,49.48,1320540.0,49.54,49.59,49.39,49.48,1320540.0
2017-07-11 12:30:00,49.48,49.52,49.39,49.47,1285400.0,49.48,49.52,49.39,49.47,1285400.0
2017-07-11 13:00:00,49.48,49.54,49.46,49.48,830120.0,49.48,49.54,49.46,49.48,830120.0
2017-07-11 13:30:00,49.48,49.63,49.46,49.63,1274820.0,49.48,49.63,49.46,49.63,1274820.0
2017-07-11 14:00:00,49.63,49.7,49.62,49.64,1542900.0,49.63,49.7,49.62,49.64,1542900.0
2017-07-11 14:30:00,49.63,49.71,49.6,49.68,1372960.0,49.63,49.71,49.6,49.68,1372960.0
2017-07-11 15:00:00,49.68,49.76,49.65,49.75,2551000.0,49.68,49.76,49.65,49.75,2551000.0
2017-07-11 15:30:00,49.76,49.8,49.66,49.71,3935040.0,49.76,49.8,49.66,49.71,3935040.0
2017-07-12 09:30:00,50.03,50.24,49.91,50.03,12489240.0,50.03,50.24,49.91,50.03,12489240.0
2017-07-12 10:00:00,50.02,50.17,49.96,50.13,4759360.0,50.02,50.17,49.96,50.13,4759360.0
2017-07-12 10:30:00,50.13,50.15,50.0,50.03,3063000.0,50.13,50.15,50.0,50.03,3063000.0
2017-07-12 11:00:00,50.03,50.18,50.02,50.15,2696480.0,50.03,50.18,50.02,50.15,2696480.0
2017-07-12 11:30:00,50.14,50.2,50.11,50.16,2288820.0,50.14,50.2,50.11,50.16,2288820.0
2017-07-12 12:00:00,50.18,50.25,50.14,50.22,2744200.0,50.18,50.25,50.14,50.22,2744200.0
2017-07-12 12:30:00,50.22,50.23,50.18,50.23,975660.0,50.22,50.23,50.18,50.23,975660.0
2017-07-12 13:00:00,50.23,50.3,50.22,50.24,2677120.0,50.23,50.3,50.22,50.24,2677120.0
2017-07-12 13:30:00,50.25,50.31,50.24,50.29,1761640.0,50.25,50.31,50.24,50.29,1761640.0
2017-07-12 14:00:00,50.29,50.32,50.24,50.32,1506580.0,50.29,50.32,50.24,50.32,1506580.0
2017-07-12 14:30:00,50.31,50.38,50.31,50.32,2769280.0,50.31,50.38,50.31,50.32,2769280.0
2017-07-12 15:00:00,50.32,50.42,50.31,50.35,3321980.0,50.32,50.42,50.31,50.35,3321980.0
2017-07-12 15:30:00,50.36,50.43,50.31,50.33,6854160.0,50.36,50.43,50.31,50.33,6854160.0
2017-07-13 09:30:00,50.22,50.34,50.08,50.25,7736360.0,50.22,50.34,50.08,50.25,7736360.0
2017-07-13 10:00:00,50.26,50.27,49.88,49.97,6582220.0,50.26,50.27,49.88,49.97,6582220.0
2017-07-13 10:30:00,49.98,50.06,49.93,50.01,2783700.0,49.98,50.06,49.93,50.01,2783700.0
2017-07-13 11:00:00,50.0,50.04,49.89,49.95,2122000.0,50.0,50.04,49.89,49.95,2122000.0
2017-07-13 11:30:00,49.96,50.07,49.9,50.04,1833860.0,49.96,50.07,49.9,50.04,1833860.0
2017-07-13 12:00:00,50.04,50.14,49.98,50.07,1859500.0,50.04,50.14,49.98,50.07,1859500.0
2017-07-13 12:30:00,50.07,50.11,50.02,50.08,987780.0,50.07,50.11,50.02,50.08,987780.0
2017-07-13 13:00:00,50.08,50.09,49.97,49.99,1105040.0,50.08,50.09,49.97,49.99,1105040.0
2017-07-13 13:30:00,50.02,50.03,49.81,49.91,2668380.0,50.02,50.03,49.81,49.91,2668380.0
2017-07-13 14:00:00,49.9,49.95,49.8,49.89,1816600.0,49.9,49.95,49.8,49.89,1816600.0
2017-07-13 14:30:00,49.89,49.96,49.89,49.9,1202840.0,49.89,49.96,49.89,49.9,1202840.0
2017-07-13 15:00:00,49.89,49.95,49.85,49.91,1327940.0,49.89,49.95,49.85,49.91,1327940.0
2017-07-13 15:30:00,49.92,50.04,49.89,49.99,5269060.0,49.92,50.04,49.89,49.99,5269060.0
2017-07-14 09:30:00,50.12,50.22,49.87,49.94,5724360.0,50.12,50.22,49.87,49.94,5724360.0
2017-07-14 10:00:00,49.93,49.98,49.84,49.94,2881200.0,49.93,49.98,49.84,49.94,2881200.0
2017-07-14 10:30:00,49.93,49.99,49.88,49.97,1833080.0,49.93,49.99,49.88,49.97,1833080.0
2017-07-14 11:00:00,49.96,50.03,49.94,50.03,1429480.0,49.96,50.03,49.94,50.03,1429480.0
2017-07-14 11:30:00,50.03,50.14,50.01,50.13,1574040.0,50.03,50.14,50.01,50.13,1574040.0
2017-07-14 12:00:00,50.13,50.16,50.06,50.15,1007840.0,50.13,50.16,50.06,50.15,1007840.0
2017-07-14 12:30:00,50.14,50.15,50.08,50.1,899440.0,50.14,50.15,50.08,50.1,899440.0
2017-07-14 13:00:00,50.1,50.11,50.06,50.07,928660.0,50.1,50.11,50.06,50.07,928660.0
2017-07-14 13:30:00,50.06,50.17,50.05,50.14,1488440.0,50.06,50.17,50.05,50.14,1488440.0
2017-07-14 14:00:00,50.14,50.16,50.09,50.11,1410120.0,50.14,50.16,50.09,50.11,1410120.0
2017-07-14 14:30:00,50.11,50.12,50.06,50.07,1036520.0,50.11,50.12,50.06,50.07,1036520.0
2017-07-14 15:00:00,50.08,50.13,50.07,50.11,1610180.0,50.08,50.13,50.07,50.11,1610180.0
2017-07-14 15:30:00,50.12,50.14,50.02,50.1,5044760.0,50.12,50.14,50.02,50.1,5044760.0
2017-07-17 09:30:00,50.23,50.71,50.19,50.66,13443480.0,50.23,50.71,50.19,50.66,13443480.0
2017-07-17 10:00:00,50.65,50.74,50.46,50.5,7333560.0,50.65,50.74,50.46,50.5,7333560.0
2017-07-17 10:30:00,50.5,50.56,50.35,50.36,4597500.0,50.5,50.56,50.35,50.36,4597500.0
2017-07-17 11:00:00,50.36,50.51,50.26,50.49,3208620.0,50.36,50.51,50.26,50.49,3208620.0
2017-07-17 11:30:00,50.49,50.55,50.41,50.42,1840040.0,50.49,50.55,50.41,50.42,1840040.0
2017-07-17 12:00:00,50.43,50.59,50.41,50.55,1739660.0,50.43,50.59,50.41,50.55,1739660.0
2017-07-17 12:30:00,50.56,50.62,50.54,50.56,1858820.0,50.56,50.62,50.54,50.56,1858820.0
2017-07-17 13:00:00,50.55,50.59,50.5,50.51,1044480.0,50.55,50.59,50.5,50.51,1044480.0
2017-07-17 13:30:00,50.51,50.55,50.38,50.43,1666220.0,50.51,50.55,50.38,50.43,1666220.0
2017-07-17 14:00:00,50.41,50.44,50.3,50.4,1827540.0,50.41,50.44,50.3,50.4,1827540.0
2017-07-17 14:30:00,50.41,50.44,50.28,50.32,1802760.0,50.41,50.44,50.28,50.32,1802760.0
2017-07-17 15:00:00,50.32,50.43,50.31,50.41,1539940.0,50.32,50.43,50.31,50.41,1539940.0
2017-07-17 15:30:00,50.42,50.52,50.4,50.5,3718800.0,50.42,50.52,50.4,50.5,3718800.0
2017-07-18 09:30:00,50.3,50.68,50.2,50.62,8987080.0,50.3,50.68,50.2,50.62,8987080.0
2017-07-18 10:00:00,50.61,50.75,50.53,50.74,5476160.0,50.61,50.75,50.53,50.74,5476160.0
2017-07-18 10:30:00,50.75,50.78,50.57,50.77,4055920.0,50.75,50.78,50.57,50.77,4055920.0
2017-07-18 11:00:00,50.77,50.88,50.75,50.85,3730640.0,50.77,50.88,50.75,50.85,3730640.0
2017-07-18 11:30:00,50.85,51.15,50.85,51.12,6832600.0,50.85,51.15,50.85,51.12,6832600.0
2017-07-18 12:00:00,51.12,51.2,51.04,51.15,3051640.0,51.12,51.2,51.04,51.15,3051640.0
2017-07-18 12:30:00,51.15,51.19,51.05,51.1,2571560.0,51.15,51.19,51.05,51.1,2571560.0
2017-07-18 13:00:00,51.1,51.16,51.04,51.16,2044060.0,51.1,51.16,51.04,51.16,2044060.0
2017-07-18 13:30:00,51.16,51.3,51.13,51.29,3584980.0,51.16,51.3,51.13,51.29,3584980.0
2017-07-18 14:00:00,51.29,51.3,51.2,51.23,2476380.0,51.29,51.3,51.2,51.23,2476380.0
2017-07-18 14:30:00,51.23,51.26,51.14,51.16,2382120.0,51.23,51.26,51.14,51.16,2382120.0
2017-07-18 15:00:00,51.16,51.28,51.15,51.27,2796220.0,51.16,51.28,51.15,51.27,2796220.0
2017-07-18 15:30:00,51.26,51.3,51.16,51.21,6706440.0,51.26,51.3,51.16,51.21,6706440.0
2017-07-19 09:30:00,51.25,51.51,51.12,51.48,11621720.0,51.25,51.51,51.12,51.48,11621720.0
2017-07-19 10:00:00,51.47,51.51,51.27,51.31,3904400.0,51.47,51.51,51.27,51.31,3904400.0
2017-07-19 10:30:00,51.32,51.37,51.15,51.37,2614700.0,51.32,51.37,51.15,51.37,2614700.0
2017-07-19 11:00:00,51.37,51.46,51.3,51.33,2751760.0,51.37,51.46,51.3,51.33,2751760.0
2017-07-19 11:30:00,51.31,51.47,51.31,51.43,1886660.0,51.31,51.47,51.31,51.43,1886660.0
2017-07-19 12:00:00,51.42,51.49,51.42,51.45,1790180.0,51.42,51.49,51.42,51.45,1790180.0
2017-07-19 12:30:00,51.45,51.53,51.43,51.5,2347080.0,51.45,51.53,51.43,51.5,2347080.0
2017-07-19 13:00:00,51.5,51.58,51.49,51.57,1970380.0,51.5,51.58,51.49,51.57,1970380.0
2017-07-19 13:30:00,51.57,51.58,51.46,51.48,1264200.0,51.57,51.58,51.46,51.48,1264200.0
2017-07-19 14:00:00,51.49,51.49,51.36,51.45,2686200.0,51.49,51.49,51.36,51.45,2686200.0
2017-07-19 14:30:00,51.43,51.49,51.37,51.44,965140.0,51.43,51.49,51.37,51.44,965140.0
2017-07-19 15:00:00,51.44,51.46,51.3,51.4,1757360.0,51.44,51.46,51.3,51.4,1757360.0
2017-07-19 15:30:00,51.4,51.43,51.26,51.34,4871760.0,51.4,51.43,51.26,51.34,4871760.0
2017-07-20 09:30:00,51.58,51.75,51.51,51.7,6956140.0,51.58,51.75,51.51,51.7,6956140.0
2017-07-20 10:00:00,51.71,51.71,51.35,51.54,5264600.0,51.71,51.71,51.35,51.54,5264600.0
2017-07-20 10:30:00,51.53,51.59,51.26,51.51,4104700.0,51.53,51.59,51.26,51.51,4104700.0
2017-07-20 11:00:00,51.5,51.59,51.44,51.5,2267780.0,51.5,51.59,51.44,51.5,2267780.0
2017-07-20 11:30:00,51.48,51.54,51.43,51.52,1268820.0,51.48,51.54,51.43,51.52,1268820.0
2017-07-20 12:00:00,51.51,51.63,51.5,51.55,1506680.0,51.51,51.63,51.5,51.55,1506680.0
2017-07-20 12:30:00,51.55,51.57,51.45,51.48,1266740.0,51.55,51.57,51.45,51.48,1266740.0
2017-07-20 13:00:00,51.49,51.49,51.33,51.39,2699400.0,51.49,51.49,51.33,51.39,2699400.0
2017-07-20 13:30:00,51.39,51.42,51.33,51.35,1317920.0,51.39,51.42,51.33,51.35,1317920.0
2017-07-20 14:00:00,51.35,51.41,51.32,51.34,1496780.0,51.35,51.41,51.32,51.34,1496780.0
2017-07-20 14:30:00,51.33,51.34,51.13,51.3,3980680.0,51.33,51.34,51.13,51.3,3980680.0
2017-07-20 15:00:00,51.31,51.42,51.25,51.42,2090080.0,51.31,51.42,51.25,51.42,2090080.0
2017-07-20 15:30:00,51.42,51.51,51.4,51.46,4322920.0,51.42,51.51,51.4,51.46,4322920.0
2017-07-21 09:30:00,51.1,51.1,50.55,51.02,13001140.0,51.1,51.1,50.55,51.02,13001140.0
2017-07-21 10:00:00,51.03,51.19,50.96,51.09,3548100.0,51.03,51.19,50.96,51.09,3548100.0
2017-07-21 10:30:00,51.08,51.19,51.03,51.14,1751940.0,51.08,51.19,51.03,51.14,1751940.0
2017-07-21 11:00:00,51.12,51.15,51.05,51.09,1595880.0,51.12,51.15,51.05,51.09,1595880.0
2017-07-21 11:30:00,51.12,51.18,51.1,51.17,1069020.0,51.12,51.18,51.1,51.17,1069020.0
2017-07-21 12:00:00,51.17,51.21,51.15,51.19,1026140.0,51.17,51.21,51.15,51.19,1026140.0
2017-07-21 12:30:00,51.2,51.3,51.2,51.28,1449820.0,51.2,51.3,51.2,51.28,1449820.0
2017-07-21 13:00:00,51.27,51.3,51.23,51.24,730680.0,51.27,51.3,51.23,51.24,730680.0
2017-07-21 13:30:00,51.25,51.25,51.19,51.23,873240.0,51.25,51.25,51.19,51.23,873240.0
2017-07-21 14:00:00,51.24,51.24,51.15,51.22,1083880.0,51.24,51.24,51.15,51.22,1083880.0
2017-07-21 14:30:00,51.21,51.27,51.2,51.22,977100.0,51.21,51.27,51.2,51.22,977100.0
2017-07-21 15:00:00,51.23,51.23,51.19,51.21,1194920.0,51.23,51.23,51.19,51.21,1194920.0
2017-07-21 15:30:00,51.2,51.3,51.16,51.25,5519700.0,51.2,51.3,51.16,51.25,5519700.0
2017-07-24 09:30:00,51.42,51.7,51.37,51.65,7441840.0,51.42,51.7,51.37,51.65,7441840.0
2017-07-24 10:00:00,51.66,51.74,51.6,51.68,3504640.0,51.66,51.74,51.6,51.68,3504640.0
2017-07-24 10:30:00,51.67,51.69,51.52,51.63,2602900.0,51.67,51.69,51.52,51.63,2602900.0
2017-07-24 11:00:00,51.64,51.64,51.54,51.55,1586200.0,51.64,51.64,51.54,51.55,1586200.0
2017-07-24 11:30:00,51.55,51.75,51.54,51.71,2170920.0,51.55,51.75,51.54,51.71,2170920.0
2017-07-24 12:00:00,51.72,51.8,51.71,51.76,1880000.0,51.72,51.8,51.71,51.76,1880000.0
2017-07-24 12:30:00,51.76,51.95,51.75,51.93,3224420.0,51.76,51.95,51.75,51.93,3224420.0
2017-07-24 13:00:00,51.93,51.98,51.88,51.95,2440460.0,51.93,51.98,51.88,51.95,2440460.0
2017-07-24 13:30:00,51.95,51.99,51.86,51.87,1863980.0,51.95,51.99,51.86,51.87,1863980.0
2017-07-24 14:00:00,51.87,52.01,51.85,51.99,1940580.0,51.87,52.01,51.85,51.99,1940580.0
2017-07-24 14:30:00,51.99,52.01,51.94,51.99,1254980.0,51.99,52.01,51.94,51.99,1254980.0
2017-07-24 15:00:00,52.0,52.14,51.98,52.1,2808600.0,52.0,52.14,51.98,52.1,2808600.0
2017-07-24 15:30:00,52.09,52.15,51.91,51.92,6608460.0,52.09,52.15,51.91,51.92,6608460.0
2017-07-25 09:30:00,51.9,52.05,51.62,52.0,7876140.0,51.9,52.05,51.62,52.0,7876140.0
2017-07-25 10:00:00,52.02,52.05,51.85,51.9,2887120.0,52.02,52.05,51.85,51.9,2887120.0
2017-07-25 10:30:00,51.89,51.91,51.69,51.72,2520120.0,51.89,51.91,51.69,51.72,2520120.0
2017-07-25 11:00:00,51.73,51.9,51.73,51.87,1967600.0,51.73,51.9,51.73,51.87,1967600.0
2017-07-25 11:30:00,51.86,51.97,51.82,51.88,1569560.0,51.86,51.97,51.82,51.88,1569560.0
2017-07-25 12:00:00,51.88,51.9,51.79,51.84,1023560.0,51.88,51.9,51.79,51.84,1023560.0
2017-07-25 12:30:00,51.84,51.87,51.8,51.87,655180.0,51.84,51.87,51.8,51.87,655180.0
2017-07-25 13:00:00,51.86,51.91,51.85,51.9,1183880.0,51.86,51.91,51.85,51.9,1183880.0
2017-07-25 13:30:00,51.9,52.17,51.89,52.11,2274660.0,51.9,52.17,51.89,52.11,2274660.0
2017-07-25 14:00:00,52.1,52.13,52.04,52.08,1665040.0,52.1,52.13,52.04,52.08,1665040.0
2017-07-25 14:30:00,52.08,52.09,52.03,52.06,1177500.0,52.08,52.09,52.03,52.06,1177500.0
2017-07-25 15:00:00,52.06,52.08,51.92,51.94,1672540.0,52.06,52.08,51.92,51.94,1672540.0
2017-07-25 15:30:00,51.95,52.02,51.89,52.01,3350760.0,51.95,52.02,51.89,52.01,3350760.0
2017-07-26 09:30:00,52.16,52.58,52.16,52.53,9233400.0,52.16,52.58,52.16,52.53,9233400.0
2017-07-26 10:00:00,52.52,52.62,52.5,52.59,3441280.0,52.52,52.62,52.5,52.59,3441280.0
2017-07-26 10:30:00,52.58,52.65,52.52,52.58,2747820.0,52.58,52.65,52.52,52.58,2747820.0
2017-07-26 11:00:00,52.57,52.61,52.5,52.54,1935080.0,52.57,52.61,52.5,52.54,1935080.0
2017-07-26 11:30:00,52.55,52.55,52.47,52.5,1840120.0,52.55,52.55,52.47,52.5,1840120.0
2017-07-26 12:00:00,52.51,52.6,52.49,52.56,1612760.0,52.51,52.6,52.49,52.56,1612760.0
2017-07-26 12:30:00,52.57,52.57,52.5,52.54,708960.0,52.57,52.57,52.5,52.54,708960.0
2017-07-26 13:00:00,52.54,52.54,52.48,52.53,1044600.0,52.54,52.54,52.48,52.53,1044600.0
2017-07-26 13:30:00,52.52,52.57,52.5,52.51,1188940.0,52.52,52.57,52.5,52.51,1188940.0
2017-07-26 14:00:00,52.5,52.52,52.43,52.43,1998440.0,52.5,52.52,52.43,52.43,1998440.0
2017-07-26 14:30:00,52.43,52.51,52.37,52.48,1615260.0,52.43,52.51,52.37,52.48,1615260.0
2017-07-26 15:00:00,52.47,52.63,52.45,52.62,3096800.0,52.47,52.63,52.45,52.62,3096800.0
2017-07-26 15:30:00,52.6,52.66,52.52,52.66,5532040.0,52.6,52.66,52.52,52.66,5532040.0
2017-07-27 09:30:00,53.49,53.74,53.12,53.21,14063540.0,53.49,53.74,53.12,53.21,14063540.0
2017-07-27 10:00:00,53.22,53.5,53.21,53.48,5670700.0,53.22,53.5,53.21,53.48,5670700.0
2017-07-27 10:30:00,53.48,53.68,53.47,53.59,6451300.0,53.48,53.68,53.47,53.59,6451300.0
2017-07-27 11:00:00,53.58,53.95,53.52,53.92,6561160.0,53.58,53.95,53.52,53.92,6561160.0
2017-07-27 11:30:00,53.92,54.17,53.88,54.09,6826060.0,53.92,54.17,53.88,54.09,6826060.0
2017-07-27 12:00:00,54.08,54.16,53.33,53.35,11092500.0,54.08,54.16,53.33,53.35,11092500.0
2017-07-27 12:30:00,53.36,53.47,52.59,52.68,21669620.0,53.36,53.47,52.59,52.68,21669620.0
2017-07-27 13:00:00,52.69,53.0,52.1,52.37,12824540.0,52.69,53.0,52.1,52.37,12824540.0
2017-07-27 13:30:00,52.39,52.69,52.02,52.45,9885820.0,52.39,52.69,52.02,52.45,9885820.0
2017-07-27 14:00:00,52.46,52.9,52.38,52.69,6655780.0,52.46,52.9,52.38,52.69,6655780.0
2017-07-27 14:30:00,52.69,52.75,52.25,52.39,6990140.0,52.69,52.75,52.25,52.39,6990140.0
2017-07-27 15:00:00,52.39,52.39,52.01,52.21,9391380.0,52.39,52.39,52.01,52.21,9391380.0
2017-07-27 15:30:00,52.24,52.39,52.11,52.25,15251720.0,52.24,52.39,52.11,52.25,15251720.0
2017-07-28 09:30:00,50.6,50.7,50.05,50.44,27883900.0,50.6,50.7,50.05,50.44,27883900.0
2017-07-28 10:00:00,50.44,50.73,50.35,50.59,9192860.0,50.44,50.73,50.35,50.59,9192860.0
2017-07-28 10:30:00,50.58,50.65,50.41,50.51,4757080.0,50.58,50.65,50.41,50.51,4757080.0
2017-07-28 11:00:00,50.51,50.9,50.51,50.8,8187800.0,50.51,50.9,50.51,50.8,8187800.0
2017-07-28 11:30:00,50.82,50.84,50.65,50.83,4223700.0,50.82,50.84,50.65,50.83,4223700.0
2017-07-28 12:00:00,50.84,51.02,50.81,51.02,4982340.0,50.84,51.02,50.81,51.02,4982340.0
2017-07-28 12:30:00,51.01,51.39,51.0,51.25,7259300.0,51.01,51.39,51.0,51.25,7259300.0
2017-07-28 13:00:00,51.23,51.6,51.18,51.57,4382140.0,51.23,51.6,51.18,51.57,4382140.0
2017-07-28 13:30:00,51.56,51.64,51.26,51.3,6097880.0,51.56,51.64,51.26,51.3,6097880.0
2017-07-28 14:00:00,51.31,51.43,51.2,51.23,3211760.0,51.31,51.43,51.2,51.23,3211760.0
2017-07-28 14:30:00,51.23,51.27,50.98,51.12,4739540.0,51.23,51.27,50.98,51.12,4739540.0
2017-07-28 15:00:00,51.11,51.12,50.99,51.07,3566000.0,51.11,51.12,50.99,51.07,3566000.0
2017-07-28 15:30:00,51.07,51.12,50.94,51.0,9577980.0,51.07,51.12,50.94,51.0,9577980.0
2017-07-31 09:30:00,50.95,50.95,50.13,50.14,16196340.0,50.95,50.95,50.13,50.14,16196340.0
2017-07-31 10:00:00,50.14,50.2,49.88,49.92,11885320.0,50.14,50.2,49.88,49.92,11885320.0
2017-07-31 10:30:00,49.92,49.99,49.73,49.97,10662340.0,49.92,49.99,49.73,49.97,10662340.0
2017-07-31 11:00:00,49.95,50.13,49.75,49.81,7491780.0,49.95,50.13,49.75,49.81,7491780.0
2017-07-31 11:30:00,49.81,49.96,49.81,49.89,3873960.0,49.81,49.96,49.81,49.89,3873960.0
2017-07-31 12:00:00,49.88,49.94,49.74,49.91,5222840.0,49.88,49.94,49.74,49.91,5222840.0
2017-07-31 12:30:00,49.91,49.92,49.79,49.85,2464140.0,49.91,49.92,49.79,49.85,2464140.0
2017-07-31 13:00:00,49.85,49.85,49.47,49.68,7447940.0,49.85,49.85,49.47,49.68,7447940.0
2017-07-31 13:30:00,49.66,49.67,49.39,49.59,5462280.0,49.66,49.67,49.39,49.59,5462280.0
2017-07-31 14:00:00,49.59,49.65,49.48,49.59,4227580.0,49.59,49.65,49.48,49.59,4227580.0
2017-07-31 14:30:00,49.58,49.61,49.38,49.41,5075020.0,49.58,49.61,49.38,49.41,5075020.0
2017-07-31 15:00:00,49.41,49.62,49.41,49.54,6487500.0,49.41,49.62,49.41,49.54,6487500.0
2017-07-31 15:30:00,49.54,49.58,49.35,49.38,11250200.0,49.54,49.58,49.35,49.38,11250200.0
2017-08-01 09:30:00,49.81,50.11,49.66,50.11,16220800.0,49.81,50.11,49.66,50.11,16220800.0
2017-08-01 10:00:00,50.1,50.32,49.93,50.01,9713860.0,50.1,50.32,49.93,50.01,9713860.0
2017-08-01 10:30:00,50.0,50.19,49.93,50.08,4361500.0,50.0,50.19,49.93,50.08,4361500.0
2017-08-01 11:00:00,50.08,50.16,49.88,49.93,3716440.0,50.08,50.16,49.88,49.93,3716440.0
2017-08-01 11:30:00,49.95,50.04,49.95,49.99,2162760.0,49.95,50.04,49.95,49.99,2162760.0
2017-08-01 12:00:00,49.99,50.08,49.93,49.99,2636460.0,49.99,50.08,49.93,49.99,2636460.0
2017-08-01 12:30:00,49.98,50.0,49.91,49.96,1651140.0,49.98,50.0,49.91,49.96,1651140.0
2017-08-01 13:00:00,49.97,50.01,49.93,49.99,1557280.0,49.97,50.01,49.93,49.99,1557280.0
2017-08-01 13:30:00,49.99,50.05,49.97,50.02,1867340.0,49.99,50.05,49.97,50.02,1867340.0
2017-08-01 14:00:00,50.0,50.09,49.97,50.02,1878900.0,50.0,50.09,49.97,50.02,1878900.0
2017-08-01 14:30:00,50.01,50.04,49.8,49.82,3030000.0,50.01,50.04,49.8,49.82,3030000.0
2017-08-01 15:00:00,49.8,49.8,49.58,49.68,5155000.0,49.8,49.8,49.58,49.68,5155000.0
2017-08-01 15:30:00,49.68,49.84,49.66,49.81,4989280.0,49.68,49.84,49.66,49.81,4989280.0
2017-08-02 09:30:00,50.09,50.16,49.56,49.74,10333860.0,50.09,50.16,49.56,49.74,10333860.0
2017-08-02 10:00:00,49.74,49.96,49.54,49.54,4354980.0,49.74,49.96,49.54,49.54,4354980.0
2017-08-02 10:30:00,49.57,49.67,49.17,49.21,7602180.0,49.57,49.67,49.17,49.21,7602180.0
2017-08-02 11:00:00,49.23,49.4,49.09,49.32,5304440.0,49.23,49.4,49.09,49.32,5304440.0
2017-08-02 11:30:00,49.32,49.51,49.25,49.43,2468600.0,49.32,49.51,49.25,49.43,2468600.0
2017-08-02 12:00:00,49.43,49.44,49.26,49.26,1957480.0,49.43,49.44,49.26,49.26,1957480.0
2017-08-02 12:30:00,49.27,49.44,49.27,49.41,2418620.0,49.27,49.44,49.27,49.41,2418620.0
2017-08-02 13:00:00,49.42,49.62,49.38,49.62,2681920.0,49.42,49.62,49.38,49.62,2681920.0
2017-08-02 13:30:00,49.6,49.85,49.55,49.81,4110400.0,49.6,49.85,49.55,49.81,4110400.0
2017-08-02 14:00:00,49.82,49.89,49.76,49.82,3669200.0,49.82,49.89,49.76,49.82,3669200.0
2017-08-02 14:30:00,49.81,49.93,49.77,49.88,2479760.0,49.81,49.93,49.77,49.88,2479760.0
2017-08-02 15:00:00,49.88,49.91,49.74,49.82,1734200.0,49.88,49.91,49.74,49.82,1734200.0
2017-08-02 15:30:00,49.82,49.84,49.69,49.77,5249300.0,49.82,49.84,49.69,49.77,5249300.0
2017-08-03 09:30:00,49.97,49.98,49.45,49.51,6625680.0,49.97,49.98,49.45,49.51,6625680.0
2017-08-03 10:00:00,49.52,49.61,49.23,49.39,6983880.0,49.52,49.61,49.23,49.39,6983880.0
2017-08-03 10:30:00,49.4,49.59,49.34,49.56,4143220.0,49.4,49.59,49.34,49.56,4143220.0
2017-08-03 11:00:00,49.58,49.61,49.37,49.41,3143860.0,49.58,49.61,49.37,49.41,3143860.0
2017-08-03 11:30:00,49.42,49.55,49.38,49.43,2170920.0,49.42,49.55,49.38,49.43,2170920.0
2017-08-03 12:00:00,49.44,49.49,49.35,49.42,2253780.0,49.44,49.49,49.35,49.42,2253780.0
2017-08-03 12:30:00,49.43,49.47,49.34,49.38,1742480.0,49.43,49.47,49.34,49.38,1742480.0
2017-08-03 13:00:00,49.37,49.42,49.25,49.27,1749200.0,49.37,49.42,49.25,49.27,1749200.0
2017-08-03 13:30:00,49.27,49.39,49.26,49.34,2344500.0,49.27,49.39,49.26,49.34,2344500.0
2017-08-03 14:00:00,49.34,49.4,49.29,49.39,1826840.0,49.34,49.4,49.29,49.39,1826840.0
2017-08-03 14:30:00,49.39,49.45,49.35,49.44,1943640.0,49.39,49.45,49.35,49.44,1943640.0
2017-08-03 15:00:00,49.43,49.49,49.36,49.46,2245440.0,49.43,49.49,49.36,49.46,2245440.0
2017-08-03 15:30:00,49.46,49.47,49.29,49.36,4993600.0,49.46,49.47,49.29,49.36,4993600.0
2017-08-04 09:30:00,49.48,49.58,49.15,49.16,9580720.0,49.48,49.58,49.15,49.16,9580720.0
2017-08-04 10:00:00,49.16,49.36,49.1,49.35,5095240.0,49.16,49.36,49.1,49.35,5095240.0
2017-08-04 10:30:00,49.35,49.44,49.27,49.34,2907780.0,49.35,49.44,49.27,49.34,2907780.0
2017-08-04 11:00:00,49.36,49.49,49.32,49.46,2852500.0,49.36,49.49,49.32,49.46,2852500.0
2017-08-04 11:30:00,49.45,49.47,49.31,49.38,1039100.0,49.45,49.47,49.31,49.38,1039100.0
2017-08-04 12:00:00,49.36,49.38,49.26,49.33,1421160.0,49.36,49.38,49.26,49.33,1421160.0
2017-08-04 12:30:00,49.32,49.37,49.24,49.34,1289840.0,49.32,49.37,49.24,49.34,1289840.0
2017-08-04 13:00:00,49.34,49.37,49.3,49.34,1209700.0,49.34,49.37,49.3,49.34,1209700.0
2017-08-04 13:30:00,49.34,49.38,49.32,49.32,1012820.0,49.34,49.38,49.32,49.32,1012820.0
2017-08-04 14:00:00,49.32,49.34,49.19,49.19,1757260.0,49.32,49.34,49.19,49.19,1757260.0
2017-08-04 14:30:00,49.19,49.29,49.17,49.28,1855000.0,49.19,49.29,49.17,49.28,1855000.0
2017-08-04 15:00:00,49.28,49.34,49.27,49.32,1709460.0,49.28,49.34,49.27,49.32,1709460.0
2017-08-04 15:30:00,49.32,49.38,49.23,49.37,5275780.0,49.32,49.38,49.23,49.37,5275780.0
2017-08-07 09:30:00,49.53,49.65,49.36,49.63,6791160.0,49.53,49.65,49.36,49.63,6791160.0
2017-08-07 10:00:00,49.63,49.69,49.52,49.56,3774700.0,49.63,49.69,49.52,49.56,3774700.0
2017-08-07 10:30:00,49.56,49.65,49.48,49.63,2452480.0,49.56,49.65,49.48,49.63,2452480.0
2017-08-07 11:00:00,49.63,49.75,49.56,49.73,2975120.0,49.63,49.75,49.56,49.73,2975120.0
2017-08-07 11:30:00,49.73,49.75,49.66,49.69,2071760.0,49.73,49.75,49.66,49.69,2071760.0
2017-08-07 12:00:00,49.69,49.72,49.58,49.58,2093900.0,49.69,49.72,49.58,49.58,2093900.0
2017-08-07 12:30:00,49.58,49.58,49.43,49.53,2606960.0,49.58,49.58,49.43,49.53,2606960.0
2017-08-07 13:00:00,49.53,49.54,49.45,49.49,1264300.0,49.53,49.54,49.45,49.49,1264300.0
2017-08-07 13:30:00,49.49,49.49,49.4,49.48,2001860.0,49.49,49.49,49.4,49.48,2001860.0
2017-08-07 14:00:00,49.47,49.5,49.44,49.46,1009720.0,49.47,49.5,49.44,49.46,1009720.0
2017-08-07 14:30:00,49.46,49.54,49.46,49.52,1256620.0,49.46,49.54,49.46,49.52,1256620.0
2017-08-07 15:00:00,49.53,49.63,49.51,49.63,2191800.0,49.53,49.63,49.51,49.63,2191800.0
2017-08-07 15:30:00,49.62,49.7,49.56,49.59,4587440.0,49.62,49.7,49.56,49.59,4587440.0
2017-08-08 09:30:00,49.72,49.75,49.44,49.54,5901000.0,49.72,49.75,49.44,49.54,5901000.0
2017-08-08 10:00:00,49.56,49.58,49.42,49.46,2811100.0,49.56,49.58,49.42,49.46,2811100.0
2017-08-08 10:30:00,49.47,49.54,49.41,49.5,3205380.0,49.47,49.54,49.41,49.5,3205380.0
2017-08-08 11:00:00,49.51,49.56,49.47,49.52,1952400.0,49.51,49.56,49.47,49.52,1952400.0
2017-08-08 11:30:00,49.52,49.79,49.51,49.78,4149880.0,49.52,49.79,49.51,49.78,4149880.0
2017-08-08 12:00:00,49.79,49.81,49.71,49.76,2974480.0,49.79,49.81,49.71,49.76,2974480.0
2017-08-08 12:30:00,49.77,49.77,49.66,49.7,1698220.0,49.77,49.77,49.66,49.7,1698220.0
2017-08-08 13:00:00,49.69,49.73,49.61,49.62,1422560.0,49.69,49.73,49.61,49.62,1422560.0
2017-08-08 13:30:00,49.63,49.68,49.56,49.68,1142640.0,49.63,49.68,49.56,49.68,1142640.0
2017-08-08 14:00:00,49.67,49.7,49.6,49.63,2005420.0,49.67,49.7,49.6,49.63,2005420.0
2017-08-08 14:30:00,49.63,49.66,49.58,49.59,1017460.0,49.63,49.66,49.58,49.59,1017460.0
2017-08-08 15:00:00,49.6,49.65,49.46,49.52,1784440.0,49.6,49.65,49.46,49.52,1784440.0
2017-08-08 15:30:00,49.51,49.52,49.29,49.49,7596500.0,49.51,49.52,49.29,49.49,7596500.0
2017-08-09 09:30:00,49.13,49.4,49.05,49.38,8527380.0,49.13,49.4,49.05,49.38,8527380.0
2017-08-09 10:00:00,49.37,49.38,49.13,49.17,3944440.0,49.37,49.38,49.13,49.17,3944440.0
2017-08-09 10:30:00,49.17,49.3,49.16,49.21,3319280.0,49.17,49.3,49.16,49.21,3319280.0
2017-08-09 11:00:00,49.21,49.26,49.1,49.15,2416360.0,49.21,49.26,49.1,49.15,2416360.0
2017-08-09 11:30:00,49.16,49.29,49.11,49.23,2787420.0,49.16,49.29,49.11,49.23,2787420.0
2017-08-09 12:00:00,49.23,49.25,49.16,49.19,1573520.0,49.23,49.25,49.16,49.19,1573520.0
2017-08-09 12:30:00,49.2,49.24,49.13,49.14,1506220.0,49.2,49.24,49.13,49.14,1506220.0
2017-08-09 13:00:00,49.14,49.17,49.06,49.07,2197940.0,49.14,49.17,49.06,49.07,2197940.0
2017-08-09 13:30:00,49.07,49.18,49.06,49.13,2089940.0,49.07,49.18,49.06,49.13,2089940.0
2017-08-09 14:00:00,49.14,49.15,49.0,49.03,2348240.0,49.14,49.15,49.0,49.03,2348240.0
2017-08-09 14:30:00,49.02,49.06,48.76,48.93,5864360.0,49.02,49.06,48.76,48.93,5864360.0
2017-08-09 15:00:00,48.92,49.06,48.84,48.98,3441240.0,48.92,49.06,48.84,48.98,3441240.0
2017-08-09 15:30:00,48.97,49.15,48.96,49.11,5421120.0,48.97,49.15,48.96,49.11,5421120.0
2017-08-10 09:30:00,48.82,48.99,48.45,48.54,13386520.0,48.82,48.99,48.45,48.54,13386520.0
2017-08-10 10:00:00,48.55,48.59,48.2,48.45,9161580.0,48.55,48.59,48.2,48.45,9161580.0
2017-08-10 10:30:00,48.46,48.49,48.34,48.36,2707680.0,48.46,48.49,48.34,48.36,2707680.0
2017-08-10 11:00:00,48.36,48.38,48.12,48.19,4291000.0,48.36,48.38,48.12,48.19,4291000.0
2017-08-10 11:30:00,48.19,48.24,47.96,48.08,6504920.0,48.19,48.24,47.96,48.08,6504920.0
2017-08-10 12:00:00,48.08,48.13,47.93,47.96,4521720.0,48.08,48.13,47.93,47.96,4521720.0
2017-08-10 12:30:00,47.96,48.09,47.78,48.07,6363560.0,47.96,48.09,47.78,48.07,6363560.0
2017-08-10 13:00:00,48.07,48.19,48.03,48.18,3254920.0,48.07,48.19,48.03,48.18,3254920.0
2017-08-10 13:30:00,48.18,48.2,47.93,47.99,3618240.0,48.18,48.2,47.93,47.99,3618240.0
2017-08-10 14:00:00,47.98,48.08,47.92,48.05,2941920.0,47.98,48.08,47.92,48.05,2941920.0
2017-08-10 14:30:00,48.04,48.17,47.96,48.05,3309660.0,48.04,48.17,47.96,48.05,3309660.0
2017-08-10 15:00:00,48.04,48.11,47.82,47.91,3798960.0,48.04,48.11,47.82,47.91,3798960.0
2017-08-10 15:30:00,47.9,47.94,47.73,47.83,10099760.0,47.9,47.94,47.73,47.83,10099760.0
2017-08-11 09:30:00,48.0,48.07,47.57,47.88,11239240.0,48.0,48.07,47.57,47.88,11239240.0
2017-08-11 10:00:00,47.85,48.21,47.79,48.18,5547540.0,47.85,48.21,47.79,48.18,5547540.0
2017-08-11 10:30:00,48.18,48.52,48.11,48.26,6809240.0,48.18,48.52,48.11,48.26,6809240.0
2017-08-11 11:00:00,48.26,48.44,48.2,48.26,3497520.0,48.26,48.44,48.2,48.26,3497520.0
2017-08-11 11:30:00,48.28,48.44,48.28,48.37,2883180.0,48.28,48.44,48.28,48.37,2883180.0
2017-08-11 12:00:00,48.37,48.47,48.34,48.39,1892620.0,48.37,48.47,48.34,48.39,1892620.0
2017-08-11 12:30:00,48.38,48.44,48.32,48.42,1020420.0,48.38,48.44,48.32,48.42,1020420.0
2017-08-11 13:00:00,48.42,48.46,48.32,48.34,1430580.0,48.42,48.46,48.32,48.34,1430580.0
2017-08-11 13:30:00,48.34,48.39,48.32,48.37,948360.0,48.34,48.39,48.32,48.37,948360.0
2017-08-11 14:00:00,48.36,48.47,48.34,48.43,1388040.0,48.36,48.47,48.34,48.43,1388040.0
2017-08-11 14:30:00,48.42,48.46,48.26,48.27,2135400.0,48.42,48.46,48.26,48.27,2135400.0
2017-08-11 15:00:00,48.28,48.35,48.24,48.3,1789940.0,48.28,48.35,48.24,48.3,1789940.0
2017-08-11 15:30:00,48.3,48.44,48.26,48.41,4301800.0,48.3,48.44,48.26,48.41,4301800.0
2017-08-14 09:30:00,48.92,49.1,48.81,48.94,10036080.0,48.92,49.1,48.81,48.94,10036080.0
2017-08-14 10:00:00,48.95,49.22,48.94,49.18,4830840.0,48.95,49.22,48.94,49.18,4830840.0
2017-08-14 10:30:00,49.18,49.28,49.15,49.2,3724760.0,49.18,49.28,49.15,49.2,3724760.0
2017-08-14 11:00:00,49.19,49.22,49.08,49.14,2293380.0,49.19,49.22,49.08,49.14,2293380.0
2017-08-14 11:30:00,49.15,49.19,49.03,49.09,2019240.0,49.15,49.19,49.03,49.09,2019240.0
2017-08-14 12:00:00,49.09,49.15,49.07,49.09,2319800.0,49.09,49.15,49.07,49.09,2319800.0
2017-08-14 12:30:00,49.08,49.1,49.04,49.09,1092800.0,49.08,49.1,49.04,49.09,1092800.0
2017-08-14 13:00:00,49.1,49.17,49.09,49.11,1414420.0,49.1,49.17,49.09,49.11,1414420.0
2017-08-14 13:30:00,49.11,49.12,49.02,49.07,2789080.0,49.11,49.12,49.02,49.07,2789080.0
2017-08-14 14:00:00,49.06,49.12,49.02,49.12,1031880.0,49.06,49.12,49.02,49.12,1031880.0
2017-08-14 14:30:00,49.12,49.13,49.03,49.08,1664740.0,49.12,49.13,49.03,49.08,1664740.0
2017-08-14 15:00:00,49.08,49.12,49.01,49.12,3140480.0,49.08,49.12,49.01,49.12,3140480.0
2017-08-14 15:30:00,49.12,49.24,49.1,49.16,5164120.0,49.12,49.24,49.1,49.16,5164120.0
2017-08-15 09:30:00,49.45,49.59,49.1,49.29,10492120.0,49.45,49.59,49.1,49.29,10492120.0
2017-08-15 10:00:00,49.3,49.4,49.11,49.3,6051140.0,49.3,49.4,49.11,49.3,6051140.0
2017-08-15 10:30:00,49.29,49.35,49.18,49.2,2010400.0,49.29,49.35,49.18,49.2,2010400.0
2017-08-15 11:00:00,49.21,49.24,49.13,49.23,1937360.0,49.21,49.24,49.13,49.23,1937360.0
2017-08-15 11:30:00,49.22,49.25,49.12,49.14,1691900.0,49.22,49.25,49.12,49.14,1691900.0
2017-08-15 12:00:00,49.14,49.29,49.13,49.29,1713300.0,49.14,49.29,49.13,49.29,1713300.0
2017-08-15 12:30:00,49.3,49.33,49.25,49.27,1131440.0,49.3,49.33,49.25,49.27,1131440.0
2017-08-15 13:00:00,49.28,49.29,49.18,49.22,1305800.0,49.28,49.29,49.18,49.22,1305800.0
2017-08-15 13:30:00,49.22,49.25,49.18,49.2,760980.0,49.22,49.25,49.18,49.2,760980.0
2017-08-15 14:00:00,49.21,49.24,49.19,49.22,828180.0,49.21,49.24,49.19,49.22,828180.0
2017-08-15 14:30:00,49.22,49.27,49.2,49.23,1094420.0,49.22,49.27,49.2,49.23,1094420.0
2017-08-15 15:00:00,49.24,49.28,49.16,49.19,1969240.0,49.24,49.28,49.16,49.19,1969240.0
2017-08-15 15:30:00,49.18,49.23,49.11,49.13,3447860.0,49.18,49.23,49.11,49.13,3447860.0
2017-08-16 09:30:00,49.08,49.09,48.76,48.83,7425960.0,49.08,49.09,48.76,48.83,7425960.0
2017-08-16 10:00:00,48.83,48.83,48.66,48.8,5353960.0,48.83,48.83,48.66,48.8,5353960.0
2017-08-16 10:30:00,48.81,49.0,48.81,48.94,3018440.0,48.81,49.0,48.81,48.94,3018440.0
2017-08-16 11:00:00,48.94,49.07,48.93,49.07,1828060.0,48.94,49.07,48.93,49.07,1828060.0
2017-08-16 11:30:00,49.07,49.18,49.05,49.1,2089920.0,49.07,49.18,49.05,49.1,2089920.0
2017-08-16 12:00:00,49.09,49.32,49.09,49.31,2343800.0,49.09,49.32,49.09,49.31,2343800.0
2017-08-16 12:30:00,49.31,49.32,49.09,49.1,1987860.0,49.31,49.32,49.09,49.1,1987860.0
2017-08-16 13:00:00,49.1,49.1,48.91,48.97,2755540.0,49.1,49.1,48.91,48.97,2755540.0
2017-08-16 13:30:00,48.99,48.99,48.87,48.91,1824160.0,48.99,48.99,48.87,48.91,1824160.0
2017-08-16 14:00:00,48.94,49.05,48.78,48.84,2885680.0,48.94,49.05,48.78,48.84,2885680.0
2017-08-16 14:30:00,48.83,48.93,48.76,48.88,1586580.0,48.83,48.93,48.76,48.88,1586580.0
2017-08-16 15:00:00,48.89,48.95,48.84,48.92,1464040.0,48.89,48.95,48.84,48.92,1464040.0
2017-08-16 15:30:00,48.92,48.94,48.83,48.9,3643380.0,48.92,48.94,48.83,48.9,3643380.0
2017-08-17 09:30:00,48.89,48.89,48.68,48.69,5683540.0,48.89,48.89,48.68,48.69,5683540.0
2017-08-17 10:00:00,48.68,48.72,48.4,48.51,5471920.0,48.68,48.72,48.4,48.51,5471920.0
2017-08-17 10:30:00,48.5,48.6,48.39,48.39,3707440.0,48.5,48.6,48.39,48.39,3707440.0
2017-08-17 11:00:00,48.39,48.54,48.36,48.43,2998300.0,48.39,48.54,48.36,48.43,2998300.0
2017-08-17 11:30:00,48.44,48.44,48.3,48.35,2598180.0,48.44,48.44,48.3,48.35,2598180.0
2017-08-17 12:00:00,48.35,48.41,48.18,48.22,3067400.0,48.35,48.41,48.18,48.22,3067400.0
2017-08-17 12:30:00,48.24,48.32,48.2,48.26,1909780.0,48.24,48.32,48.2,48.26,1909780.0
2017-08-17 13:00:00,48.26,48.3,48.18,48.29,2463800.0,48.26,48.3,48.18,48.29,2463800.0
2017-08-17 13:30:00,48.27,48.4,48.23,48.35,1737940.0,48.27,48.4,48.23,48.35,1737940.0
2017-08-17 14:00:00,48.35,48.38,48.16,48.28,1943320.0,48.35,48.38,48.16,48.28,1943320.0
2017-08-17 14:30:00,48.28,48.34,48.2,48.26,1619840.0,48.28,48.34,48.2,48.26,1619840.0
2017-08-17 15:00:00,48.26,48.26,48.09,48.14,3123000.0,48.26,48.26,48.09,48.14,3123000.0
2017-08-17 15:30:00,48.14,48.19,48.02,48.03,8108420.0,48.14,48.19,48.02,48.03,8108420.0
2017-08-18 09:30:00,48.07,48.11,47.73,47.77,11759660.0,48.07,48.11,47.73,47.77,11759660.0
2017-08-18 10:00:00,47.8,48.18,47.75,48.1,6428700.0,47.8,48.18,47.75,48.1,6428700.0
2017-08-18 10:30:00,48.08,48.16,47.98,48.12,3108180.0,48.08,48.16,47.98,48.12,3108180.0
2017-08-18 11:00:00,48.12,48.26,47.88,48.22,3881120.0,48.12,48.26,47.88,48.22,3881120.0
2017-08-18 11:30:00,48.24,48.27,48.08,48.24,2488960.0,48.24,48.27,48.08,48.24,2488960.0
2017-08-18 12:00:00,48.26,48.26,48.11,48.22,1651920.0,48.26,48.26,48.11,48.22,1651920.0
2017-08-18 12:30:00,48.21,48.26,48.17,48.21,1646140.0,48.21,48.26,48.17,48.21,1646140.0
2017-08-18 13:00:00,48.21,48.24,47.95,48.11,2889140.0,48.21,48.24,47.95,48.11,2889140.0
2017-08-18 13:30:00,48.11,48.12,47.93,47.95,1407920.0,48.11,48.12,47.93,47.95,1407920.0
2017-08-18 14:00:00,47.95,48.08,47.95,48.07,945220.0,47.95,48.08,47.95,48.07,945220.0
2017-08-18 14:30:00,48.05,48.06,47.99,47.99,924540.0,48.05,48.06,47.99,47.99,924540.0
2017-08-18 15:00:00,48.0,48.06,47.94,47.98,1369300.0,48.0,48.06,47.94,47.98,1369300.0
2017-08-18 15:30:00,47.99,48.03,47.92,47.93,4042060.0,47.99,48.03,47.92,47.93,4042060.0
2017-08-21 09:30:00,47.88,48.06,47.7,47.8,5467020.0,47.88,48.06,47.7,47.8,5467020.0
2017-08-21 10:00:00,47.81,47.81,47.27,47.34,7397560.0,47.81,47.81,47.27,47.34,7397560.0
2017-08-21 10:30:00,47.33,47.57,47.31,47.43,3912860.0,47.33,47.57,47.31,47.43,3912860.0
2017-08-21 11:00:00,47.45,47.56,47.35,47.48,2205760.0,47.45,47.56,47.35,47.48,2205760.0
2017-08-21 11:30:00,47.49,47.74,47.45,47.61,2981420.0,47.49,47.74,47.45,47.61,2981420.0
2017-08-21 12:00:00,47.61,47.71,47.58,47.7,1149360.0,47.61,47.71,47.58,47.7,1149360.0
2017-08-21 12:30:00,47.68,47.68,47.54,47.62,1247660.0,47.68,47.68,47.54,47.62,1247660.0
2017-08-21 13:00:00,47.62,47.63,47.53,47.57,880720.0,47.62,47.63,47.53,47.57,880720.0
2017-08-21 13:30:00,47.58,47.63,47.52,47.53,1691700.0,47.58,47.63,47.52,47.53,1691700.0
2017-08-21 14:00:00,47.55,47.57,47.48,47.56,1211100.0,47.55,47.57,47.48,47.56,1211100.0
2017-08-21 14:30:00,47.55,47.59,47.43,47.45,1795720.0,47.55,47.59,47.43,47.45,1795720.0
2017-08-21 15:00:00,47.45,47.57,47.39,47.57,2951920.0,47.45,47.57,47.39,47.57,2951920.0
2017-08-21 15:30:00,47.57,47.7,47.53,47.64,4339800.0,47.57,47.7,47.53,47.64,4339800.0
2017-08-22 09:30:00,47.81,48.17,47.78,48.1,7487460.0,47.81,48.17,47.78,48.1,7487460.0
2017-08-22 10:00:00,48.1,48.28,48.1,48.25,4116360.0,48.1,48.28,48.1,48.25,4116360.0
2017-08-22 10:30:00,48.25,48.29,48.15,48.22,2343820.0,48.25,48.29,48.15,48.22,2343820.0
2017-08-22 11:00:00,48.23,48.26,48.18,48.23,1982600.0,48.23,48.26,48.18,48.23,1982600.0
2017-08-22 11:30:00,48.23,48.33,48.22,48.32,2399080.0,48.23,48.33,48.22,48.32,2399080.0
2017-08-22 12:00:00,48.32,48.4,48.29,48.3,1918340.0,48.32,48.4,48.29,48.3,1918340.0
2017-08-22 12:30:00,48.3,48.36,48.28,48.32,1292140.0,48.3,48.36,48.28,48.32,1292140.0
2017-08-22 13:00:00,48.32,48.34,48.24,48.27,1300940.0,48.32,48.34,48.24,48.27,1300940.0
2017-08-22 13:30:00,48.27,48.34,48.2,48.23,1849940.0,48.27,48.34,48.2,48.23,1849940.0
2017-08-22 14:00:00,48.23,48.34,48.21,48.3,1538100.0,48.23,48.34,48.21,48.3,1538100.0
2017-08-22 14:30:00,48.31,48.36,48.25,48.29,2062500.0,48.31,48.36,48.25,48.29,2062500.0
2017-08-22 15:00:00,48.28,48.29,48.22,48.22,2472420.0,48.28,48.29,48.22,48.22,2472420.0
2017-08-22 15:30:00,48.22,48.39,48.22,48.34,4424020.0,48.22,48.39,48.22,48.34,4424020.0
2017-08-23 09:30:00,47.97,48.09,47.87,47.91,6162640.0,47.97,48.09,47.87,47.91,6162640.0
2017-08-23 10:00:00,47.9,47.92,47.71,47.87,5601140.0,47.9,47.92,47.71,47.87,5601140.0
2017-08-23 10:30:00,47.86,47.93,47.75,47.83,2658180.0,47.86,47.93,47.75,47.83,2658180.0
2017-08-23 11:00:00,47.84,48.0,47.78,47.99,2484200.0,47.84,48.0,47.78,47.99,2484200.0
2017-08-23 11:30:00,47.99,48.1,47.98,48.0,2162480.0,47.99,48.1,47.98,48.0,2162480.0
2017-08-23 12:00:00,48.0,48.02,47.85,47.85,1353380.0,48.0,48.02,47.85,47.85,1353380.0
2017-08-23 12:30:00,47.87,47.9,47.83,47.89,899700.0,47.87,47.9,47.83,47.89,899700.0
2017-08-23 13:00:00,47.89,47.91,47.8,47.83,1053360.0,47.89,47.91,47.8,47.83,1053360.0
2017-08-23 13:30:00,47.83,47.86,47.74,47.8,1661480.0,47.83,47.86,47.74,47.8,1661480.0
2017-08-23 14:00:00,47.81,47.9,47.75,47.86,1403000.0,47.81,47.9,47.75,47.86,1403000.0
2017-08-23 14:30:00,47.87,47.94,47.86,47.91,1149520.0,47.87,47.94,47.86,47.91,1149520.0
2017-08-23 15:00:00,47.91,47.98,47.87,47.93,1456600.0,47.91,47.98,47.87,47.93,1456600.0
2017-08-23 15:30:00,47.94,47.97,47.88,47.88,3540760.0,47.94,47.97,47.88,47.88,3540760.0
2017-08-24 09:30:00,47.87,47.95,47.4,47.47,11442300.0,47.87,47.95,47.4,47.47,11442300.0
2017-08-24 10:00:00,47.47,47.5,47.18,47.41,8131360.0,47.47,47.5,47.18,47.41,8131360.0
2017-08-24 10:30:00,47.41,47.6,47.4,47.5,4317120.0,47.41,47.6,47.4,47.5,4317120.0
2017-08-24 11:00:00,47.49,47.5,47.08,47.16,5411420.0,47.49,47.5,47.08,47.16,5411420.0
2017-08-24 11:30:00,47.17,47.19,47.06,47.13,4571420.0,47.17,47.19,47.06,47.13,4571420.0
2017-08-24 12:00:00,47.13,47.28,47.11,47.28,3533940.0,47.13,47.28,47.11,47.28,3533940.0
2017-08-24 12:30:00,47.27,47.33,47.22,47.26,2502720.0,47.27,47.33,47.22,47.26,2502720.0
2017-08-24 13:00:00,47.26,47.4,47.21,47.3,2479640.0,47.26,47.4,47.21,47.3,2479640.0
2017-08-24 13:30:00,47.3,47.58,47.27,47.56,3577400.0,47.3,47.58,47.27,47.56,3577400.0
2017-08-24 14:00:00,47.54,47.75,47.51,47.73,5374140.0,47.54,47.75,47.51,47.73,5374140.0
2017-08-24 14:30:00,47.73,47.94,47.64,47.76,5831660.0,47.73,47.94,47.64,47.76,5831660.0
2017-08-24 15:00:00,47.76,47.85,47.71,47.77,3691780.0,47.76,47.85,47.71,47.77,3691780.0
2017-08-24 15:30:00,47.76,47.79,47.6,47.63,6109480.0,47.76,47.79,47.6,47.63,6109480.0
2017-08-25 09:30:00,47.8,47.88,47.5,47.75,7330240.0,47.8,47.88,47.5,47.75,7330240.0
2017-08-25 10:00:00,47.73,47.85,47.6,47.66,4107740.0,47.73,47.85,47.6,47.66,4107740.0
2017-08-25 10:30:00,47.64,47.74,47.51,47.51,3015820.0,47.64,47.74,47.51,47.51,3015820.0
2017-08-25 11:00:00,47.51,47.6,47.36,47.5,5461940.0,47.51,47.6,47.36,47.5,5461940.0
2017-08-25 11:30:00,47.5,47.6,47.42,47.49,2742240.0,47.5,47.6,47.42,47.49,2742240.0
2017-08-25 12:00:00,47.48,47.55,47.42,47.46,1964420.0,47.48,47.55,47.42,47.46,1964420.0
2017-08-25 12:30:00,47.46,47.49,47.43,47.47,1336000.0,47.46,47.49,47.43,47.47,1336000.0
2017-08-25 13:00:00,47.48,47.52,47.36,47.36,1923120.0,47.48,47.52,47.36,47.36,1923120.0
2017-08-25 13:30:00,47.37,47.43,47.29,47.39,2037320.0,47.37,47.43,47.29,47.39,2037320.0
2017-08-25 14:00:00,47.4,47.46,47.31,47.41,1150180.0,47.4,47.46,47.31,47.41,1150180.0
2017-08-25 14:30:00,47.42,47.45,47.4,47.4,1341900.0,47.42,47.45,47.4,47.4,1341900.0
2017-08-25 15:00:00,47.4,47.48,47.32,47.37,2756980.0,47.4,47.48,47.32,47.37,2756980.0
2017-08-25 15:30:00,47.37,47.39,47.21,47.25,6682900.0,47.37,47.39,47.21,47.25,6682900.0
2017-08-28 09:30:00,47.33,47.52,47.11,47.46,8374700.0,47.33,47.52,47.11,47.46,8374700.0
2017-08-28 10:00:00,47.46,47.58,47.45,47.52,4065620.0,47.46,47.58,47.45,47.52,4065620.0
2017-08-28 10:30:00,47.51,47.61,47.4,47.57,3054360.0,47.51,47.61,47.4,47.57,3054360.0
2017-08-28 11:00:00,47.58,47.65,47.53,47.6,1505220.0,47.58,47.65,47.53,47.6,1505220.0
2017-08-28 11:30:00,47.6,47.62,47.46,47.47,1304820.0,47.6,47.62,47.46,47.47,1304820.0
2017-08-28 12:00:00,47.46,47.5,47.38,47.4,1439020.0,47.46,47.5,47.38,47.4,1439020.0
2017-08-28 12:30:00,47.4,47.42,47.26,47.31,1368180.0,47.4,47.42,47.26,47.31,1368180.0
2017-08-28 13:00:00,47.31,47.41,47.29,47.36,1588840.0,47.31,47.41,47.29,47.36,1588840.0
2017-08-28 13:30:00,47.36,47.43,47.27,47.41,804580.0,47.36,47.43,47.27,47.41,804580.0
2017-08-28 14:00:00,47.42,47.45,47.35,47.38,889120.0,47.42,47.45,47.35,47.38,889120.0
2017-08-28 14:30:00,47.37,47.42,47.34,47.37,848080.0,47.37,47.42,47.34,47.37,848080.0
2017-08-28 15:00:00,47.37,47.4,47.3,47.3,967580.0,47.37,47.4,47.3,47.3,967580.0
2017-08-28 15:30:00,47.31,47.34,47.22,47.3,3782000.0,47.31,47.34,47.22,47.3,3782000.0
2017-08-29 09:30:00,47.0,47.26,46.82,47.22,7674940.0,47.0,47.26,46.82,47.22,7674940.0
2017-08-29 10:00:00,47.22,47.31,47.13,47.25,3242940.0,47.22,47.31,47.13,47.25,3242940.0
2017-08-29 10:30:00,47.25,47.49,47.25,47.34,3330960.0,47.25,47.49,47.25,47.34,3330960.0
2017-08-29 11:00:00,47.33,47.65,47.3,47.6,3112560.0,47.33,47.65,47.3,47.6,3112560.0
2017-08-29 11:30:00,47.6,47.64,47.52,47.62,2320620.0,47.6,47.64,47.52,47.62,2320620.0
2017-08-29 12:00:00,47.61,47.67,47.56,47.66,1665120.0,47.61,47.67,47.56,47.66,1665120.0
2017-08-29 12:30:00,47.66,47.75,47.61,47.72,1728580.0,47.66,47.75,47.61,47.72,1728580.0
2017-08-29 13:00:00,47.72,47.73,47.57,47.64,1698520.0,47.72,47.73,47.57,47.64,1698520.0
2017-08-29 13:30:00,47.64,47.68,47.61,47.67,1040260.0,47.64,47.68,47.61,47.67,1040260.0
2017-08-29 14:00:00,47.66,47.7,47.65,47.67,996700.0,47.66,47.7,47.65,47.67,996700.0
2017-08-29 14:30:00,47.66,47.76,47.64,47.74,1464840.0,47.66,47.76,47.64,47.74,1464840.0
2017-08-29 15:00:00,47.74,47.8,47.69,47.79,2600520.0,47.74,47.8,47.69,47.79,2600520.0
2017-08-29 15:30:00,47.79,47.8,47.68,47.7,3842920.0,47.79,47.8,47.68,47.7,3842920.0
2017-08-30 09:30:00,47.92,48.18,47.85,48.13,7606420.0,47.92,48.18,47.85,48.13,7606420.0
2017-08-30 10:00:00,48.13,48.23,48.06,48.2,3849260.0,48.13,48.23,48.06,48.2,3849260.0
2017-08-30 10:30:00,48.2,48.22,48.07,48.18,2219720.0,48.2,48.22,48.07,48.18,2219720.0
2017-08-30 11:00:00,48.16,48.18,48.08,48.15,1488500.0,48.16,48.18,48.08,48.15,1488500.0
2017-08-30 11:30:00,48.13,48.14,47.98,48.09,1979500.0,48.13,48.14,47.98,48.09,1979500.0
2017-08-30 12:00:00,48.09,48.16,48.02,48.16,1895160.0,48.09,48.16,48.02,48.16,1895160.0
2017-08-30 12:30:00,48.16,48.36,48.15,48.33,2879760.0,48.16,48.36,48.15,48.33,2879760.0
2017-08-30 13:00:00,48.31,48.44,48.27,48.38,1625140.0,48.31,48.44,48.27,48.38,1625140.0
2017-08-30 13:30:00,48.4,48.47,48.38,48.42,1677440.0,48.4,48.47,48.38,48.42,1677440.0
2017-08-30 14:00:00,48.43,48.44,48.36,48.39,1456620.0,48.43,48.44,48.36,48.39,1456620.0
2017-08-30 14:30:00,48.39,48.42,48.29,48.33,2020880.0,48.39,48.42,48.29,48.33,2020880.0
2017-08-30 15:00:00,48.33,48.39,48.31,48.36,1676220.0,48.33,48.39,48.31,48.36,1676220.0
2017-08-30 15:30:00,48.36,48.38,48.24,48.38,4064360.0,48.36,48.38,48.24,48.38,4064360.0
2017-08-31 09:30:00,48.74,48.98,48.64,48.95,10610700.0,48.74,48.98,48.64,48.95,10610700.0
2017-08-31 10:00:00,48.94,48.99,48.87,48.95,4218460.0,48.94,48.99,48.87,48.95,4218460.0
2017-08-31 10:30:00,48.95,49.0,48.85,48.87,2805820.0,48.95,49.0,48.85,48.87,2805820.0
2017-08-31 11:00:00,48.88,48.9,48.81,48.86,2132480.0,48.88,48.9,48.81,48.86,2132480.0
2017-08-31 11:30:00,48.86,48.95,48.8,48.9,1766780.0,48.86,48.95,48.8,48.9,1766780.0
2017-08-31 12:00:00,48.9,49.0,48.89,48.99,1191040.0,48.9,49.0,48.89,48.99,1191040.0
2017-08-31 12:30:00,48.99,49.03,48.93,48.97,2141980.0,48.99,49.03,48.93,48.97,2141980.0
2017-08-31 13:00:00,48.97,48.99,48.91,48.92,1104500.0,48.97,48.99,48.91,48.92,1104500.0
2017-08-31 13:30:00,48.92,48.98,48.89,48.96,1128480.0,48.92,48.98,48.89,48.96,1128480.0
2017-08-31 14:00:00,48.97,49.03,48.91,49.03,1590840.0,48.97,49.03,48.91,49.03,1590840.0
2017-08-31 14:30:00,49.02,49.05,48.98,48.98,1559560.0,49.02,49.05,48.98,48.98,1559560.0
2017-08-31 15:00:00,48.99,49.0,48.96,48.99,1184260.0,48.99,49.0,48.96,48.99,1184260.0
2017-08-31 15:30:00,48.99,49.05,48.96,49.03,5500780.0,48.99,49.05,48.96,49.03,5500780.0
2017-09-01 09:30:00,49.21,49.23,48.93,48.99,7934120.0,49.21,49.23,48.93,48.99,7934120.0
2017-09-01 10:00:00,49.0,49.02,48.84,49.01,3797380.0,49.0,49.02,48.84,49.01,3797380.0
2017-09-01 10:30:00,49.01,49.1,48.99,49.07,2395620.0,49.01,49.1,48.99,49.07,2395620.0
2017-09-01 11:00:00,49.06,49.08,48.97,48.98,1590560.0,49.06,49.08,48.97,48.98,1590560.0
2017-09-01 11:30:00,48.99,49.06,48.97,49.05,1627720.0,48.99,49.06,48.97,49.05,1627720.0
2017-09-01 12:00:00,49.05,49.09,49.02,49.09,800720.0,49.05,49.09,49.02,49.09,800720.0
2017-09-01 12:30:00,49.08,49.1,49.04,49.05,943500.0,49.08,49.1,49.04,49.05,943500.0
2017-09-01 13:00:00,49.05,49.05,48.94,49.0,1466640.0,49.05,49.05,48.94,49.0,1466640.0
2017-09-01 13:30:00,49.0,49.02,48.94,48.99,1003900.0,49.0,49.02,48.94,48.99,1003900.0
2017-09-01 14:00:00,48.99,49.01,48.93,48.94,1107920.0,48.99,49.01,48.93,48.94,1107920.0
2017-09-01 14:30:00,48.94,48.96,48.9,48.95,1086560.0,48.94,48.96,48.9,48.95,1086560.0
2017-09-01 15:00:00,48.95,49.01,48.93,49.01,1480820.0,48.95,49.01,48.93,49.01,1480820.0
2017-09-01 15:30:00,49.02,49.02,48.91,48.91,3684080.0,49.02,49.02,48.91,48.91,3684080.0
2017-09-05 09:30:00,48.77,48.84,48.34,48.67,8569700.0,48.77,48.84,48.34,48.67,8569700.0
2017-09-05 10:00:00,48.66,48.75,48.51,48.56,2678120.0,48.66,48.75,48.51,48.56,2678120.0
2017-09-05 10:30:00,48.57,48.59,48.41,48.47,2140980.0,48.57,48.59,48.41,48.47,2140980.0
2017-09-05 11:00:00,48.47,48.53,48.43,48.45,1773680.0,48.47,48.53,48.43,48.45,1773680.0
2017-09-05 11:30:00,48.46,48.53,48.45,48.48,1571400.0,48.46,48.53,48.45,48.48,1571400.0
2017-09-05 12:00:00,48.45,48.46,48.12,48.19,4285680.0,48.45,48.46,48.12,48.19,4285680.0
2017-09-05 12:30:00,48.17,48.2,48.04,48.18,2207580.0,48.17,48.2,48.04,48.18,2207580.0
2017-09-05 13:00:00,48.17,48.18,48.02,48.14,2042940.0,48.17,48.18,48.02,48.14,2042940.0
2017-09-05 13:30:00,48.15,48.29,48.09,48.28,1825060.0,48.15,48.29,48.09,48.28,1825060.0
2017-09-05 14:00:00,48.28,48.32,48.18,48.29,1331640.0,48.28,48.32,48.18,48.29,1331640.0
2017-09-05 14:30:00,48.27,48.3,48.19,48.24,1213240.0,48.27,48.3,48.19,48.24,1213240.0
2017-09-05 15:00:00,48.25,48.32,48.19,48.26,2104660.0,48.25,48.32,48.19,48.26,2104660.0
2017-09-05 15:30:00,48.26,48.32,48.14,48.26,4503360.0,48.26,48.32,48.14,48.26,4503360.0
2017-09-06 09:30:00,48.42,48.59,48.25,48.37,5407600.0,48.42,48.59,48.25,48.37,5407600.0
2017-09-06 10:00:00,48.37,48.42,48.06,48.14,3251200.0,48.37,48.42,48.06,48.14,3251200.0
2017-09-06 10:30:00,48.15,48.28,48.08,48.17,2344240.0,48.15,48.28,48.08,48.17,2344240.0
2017-09-06 11:00:00,48.17,48.24,48.03,48.15,2055260.0,48.17,48.24,48.03,48.15,2055260.0
2017-09-06 11:30:00,48.15,48.24,48.11,48.19,948920.0,48.15,48.24,48.11,48.19,948920.0
2017-09-06 12:00:00,48.18,48.21,48.12,48.18,1307020.0,48.18,48.21,48.12,48.18,1307020.0
2017-09-06 12:30:00,48.18,48.36,48.13,48.35,1350440.0,48.18,48.36,48.13,48.35,1350440.0
2017-09-06 13:00:00,48.35,48.38,48.24,48.28,1389600.0,48.35,48.38,48.24,48.28,1389600.0
2017-09-06 13:30:00,48.3,48.33,48.25,48.31,850920.0,48.3,48.33,48.25,48.31,850920.0
2017-09-06 14:00:00,48.31,48.49,48.31,48.47,1301140.0,48.31,48.49,48.31,48.47,1301140.0
2017-09-06 14:30:00,48.44,48.51,48.42,48.5,1592600.0,48.44,48.51,48.42,48.5,1592600.0
2017-09-06 15:00:00,48.51,48.57,48.46,48.57,2168100.0,48.51,48.57,48.46,48.57,2168100.0
2017-09-06 15:30:00,48.57,48.57,48.37,48.4,3363280.0,48.57,48.57,48.37,48.4,3363280.0
2017-09-07 09:30:00,48.7,48.95,48.63,48.79,7484660.0,48.7,48.95,48.63,48.79,7484660.0
2017-09-07 10:00:00,48.8,48.92,48.68,48.83,3675580.0,48.8,48.92,48.68,48.83,3675580.0
2017-09-07 10:30:00,48.84,48.99,48.79,48.95,2884560.0,48.84,48.99,48.79,48.95,2884560.0
2017-09-07 11:00:00,48.95,49.03,48.84,48.92,2833100.0,48.95,49.03,48.84,48.92,2833100.0
2017-09-07 11:30:00,48.91,49.0,48.88,48.97,1644560.0,48.91,49.0,48.88,48.97,1644560.0
2017-09-07 12:00:00,48.97,48.98,48.91,48.93,2075800.0,48.97,48.98,48.91,48.93,2075800.0
2017-09-07 12:30:00,48.92,48.99,48.86,48.91,1687600.0,48.92,48.99,48.86,48.91,1687600.0
2017-09-07 13:00:00,48.91,48.97,48.9,48.96,1212300.0,48.91,48.97,48.9,48.96,1212300.0
2017-09-07 13:30:00,48.96,49.03,48.95,48.98,1380000.0,48.96,49.03,48.95,48.98,1380000.0
2017-09-07 14:00:00,48.98,49.03,48.95,48.97,1267100.0,48.98,49.03,48.95,48.97,1267100.0
2017-09-07 14:30:00,48.97,49.02,48.92,49.01,1122100.0,48.97,49.02,48.92,49.01,1122100.0
2017-09-07 15:00:00,49.02,49.03,48.9,48.91,1408500.0,49.02,49.03,48.9,48.91,1408500.0
2017-09-07 15:30:00,48.92,49.01,48.91,48.98,3619760.0,48.92,49.01,48.91,48.98,3619760.0
2017-09-08 09:30:00,48.96,48.99,48.76,48.83,4924220.0,48.96,48.99,48.76,48.83,4924220.0
2017-09-08 10:00:00,48.83,48.84,48.68,48.77,3380600.0,48.83,48.84,48.68,48.77,3380600.0
2017-09-08 10:30:00,48.76,48.82,48.71,48.75,1597800.0,48.76,48.82,48.71,48.75,1597800.0
2017-09-08 11:00:00,48.73,48.84,48.73,48.75,1282220.0,48.73,48.84,48.73,48.75,1282220.0
2017-09-08 11:30:00,48.75,48.75,48.62,48.66,1590200.0,48.75,48.75,48.62,48.66,1590200.0
2017-09-08 12:00:00,48.68,48.69,48.58,48.62,1958300.0,48.68,48.69,48.58,48.62,1958300.0
2017-09-08 12:30:00,48.62,48.67,48.62,48.64,1013720.0,48.62,48.67,48.62,48.64,1013720.0
2017-09-08 13:00:00,48.65,48.68,48.61,48.68,1041460.0,48.65,48.68,48.61,48.68,1041460.0
2017-09-08 13:30:00,48.68,48.68,48.53,48.55,1490200.0,48.68,48.68,48.53,48.55,1490200.0
2017-09-08 14:00:00,48.55,48.57,48.37,48.37,1913840.0,48.55,48.57,48.37,48.37,1913840.0
2017-09-08 14:30:00,48.37,48.41,48.33,48.34,2132460.0,48.37,48.41,48.33,48.34,2132460.0
2017-09-08 15:00:00,48.34,48.35,48.17,48.22,4150580.0,48.34,48.35,48.17,48.22,4150580.0
2017-09-08 15:30:00,48.22,48.35,48.2,48.29,6046760.0,48.22,48.35,48.2,48.29,6046760.0
2017-09-11 09:30:00,48.72,49.01,48.71,48.95,7240740.0,48.72,49.01,48.71,48.95,7240740.0
2017-09-11 10:00:00,48.96,49.1,48.92,48.96,4574940.0,48.96,49.1,48.92,48.96,4574940.0
2017-09-11 10:30:00,48.96,48.97,48.8,48.84,2121880.0,48.96,48.97,48.8,48.84,2121880.0
2017-09-11 11:00:00,48.82,48.92,48.77,48.83,1667200.0,48.82,48.92,48.77,48.83,1667200.0
2017-09-11 11:30:00,48.82,48.9,48.81,48.88,956440.0,48.82,48.9,48.81,48.88,956440.0
2017-09-11 12:00:00,48.88,48.89,48.8,48.85,684420.0,48.88,48.89,48.8,48.85,684420.0
2017-09-11 12:30:00,48.86,48.98,48.86,48.97,1044640.0,48.86,48.98,48.86,48.97,1044640.0
2017-09-11 13:00:00,48.98,48.99,48.88,48.88,982380.0,48.98,48.99,48.88,48.88,982380.0
2017-09-11 13:30:00,48.89,48.93,48.88,48.92,610760.0,48.89,48.93,48.88,48.92,610760.0
2017-09-11 14:00:00,48.93,49.0,48.9,48.91,1023320.0,48.93,49.0,48.9,48.91,1023320.0
2017-09-11 14:30:00,48.9,48.92,48.82,48.86,999020.0,48.9,48.92,48.82,48.86,999020.0
2017-09-11 15:00:00,48.86,48.93,48.85,48.92,1388380.0,48.86,48.93,48.85,48.92,1388380.0
2017-09-11 15:30:00,48.92,48.93,48.87,48.9,2888100.0,48.92,48.93,48.87,48.9,2888100.0
2017-09-12 09:30:00,49.16,49.23,48.92,48.96,7998100.0,49.16,49.23,48.92,48.96,7998100.0
2017-09-12 10:00:00,49.0,49.01,48.78,49.0,3734720.0,49.0,49.01,48.78,49.0,3734720.0
2017-09-12 10:30:00,48.99,49.12,48.92,49.08,2606620.0,48.99,49.12,48.92,49.08,2606620.0
2017-09-12 11:00:00,49.08,49.14,49.05,49.13,1683840.0,49.08,49.14,49.05,49.13,1683840.0
2017-09-12 11:30:00,49.13,49.14,49.0,49.04,1544260.0,49.13,49.14,49.0,49.04,1544260.0
2017-09-12 12:00:00,49.05,49.06,48.99,49.05,910620.0,49.05,49.06,48.99,49.05,910620.0
2017-09-12 12:30:00,49.05,49.13,49.04,49.11,1904980.0,49.05,49.13,49.04,49.11,1904980.0
2017-09-12 13:00:00,49.1,49.12,49.07,49.1,692660.0,49.1,49.12,49.07,49.1,692660.0
2017-09-12 13:30:00,49.1,49.11,48.99,49.0,1273740.0,49.1,49.11,48.99,49.0,1273740.0
2017-09-12 14:00:00,49.0,49.02,48.94,48.95,1286260.0,49.0,49.02,48.94,48.95,1286260.0
2017-09-12 14:30:00,48.95,48.97,48.88,48.97,2204820.0,48.95,48.97,48.88,48.97,2204820.0
2017-09-12 15:00:00,48.96,49.06,48.87,49.01,2732500.0,48.96,49.06,48.87,49.01,2732500.0
2017-09-12 15:30:00,49.01,49.13,49.0,49.13,4113880.0,49.01,49.13,49.0,49.13,4113880.0
2017-09-13 09:30:00,49.13,49.34,48.97,49.32,7833060.0,49.13,49.34,48.97,49.32,7833060.0
2017-09-13 10:00:00,49.32,49.44,49.26,49.36,4981620.0,49.32,49.44,49.26,49.36,4981620.0
2017-09-13 10:30:00,49.36,49.41,49.25,49.34,1957180.0,49.36,49.41,49.25,49.34,1957180.0
2017-09-13 11:00:00,49.36,49.48,49.33,49.4,3029260.0,49.36,49.48,49.33,49.4,3029260.0
2017-09-13 11:30:00,49.4,49.41,49.27,49.32,1859200.0,49.4,49.41,49.27,49.32,1859200.0
2017-09-13 12:00:00,49.31,49.43,49.3,49.36,1557760.0,49.31,49.43,49.3,49.36,1557760.0
2017-09-13 12:30:00,49.36,49.54,49.35,49.47,2064860.0,49.36,49.54,49.35,49.47,2064860.0
2017-09-13 13:00:00,49.47,49.52,49.42,49.5,1352840.0,49.47,49.52,49.42,49.5,1352840.0
2017-09-13 13:30:00,49.5,49.61,49.45,49.6,2431960.0,49.5,49.61,49.45,49.6,2431960.0
2017-09-13 14:00:00,49.6,49.71,49.58,49.68,3297440.0,49.6,49.71,49.58,49.68,3297440.0
2017-09-13 14:30:00,49.69,49.81,49.68,49.75,2590400.0,49.69,49.81,49.68,49.75,2590400.0
2017-09-13 15:00:00,49.75,49.8,49.63,49.76,3150660.0,49.75,49.8,49.63,49.76,3150660.0
2017-09-13 15:30:00,49.77,50.0,49.77,49.98,7137200.0,49.77,50.0,49.77,49.98,7137200.0
2017-09-14 09:30:00,49.84,49.93,49.58,49.78,12371420.0,49.84,49.93,49.58,49.78,12371420.0
2017-09-14 10:00:00,49.78,49.79,49.45,49.57,6826520.0,49.78,49.79,49.45,49.57,6826520.0
2017-09-14 10:30:00,49.56,49.71,49.56,49.64,4331580.0,49.56,49.71,49.56,49.64,4331580.0
2017-09-14 11:00:00,49.65,49.68,49.51,49.63,4325100.0,49.65,49.68,49.51,49.63,4325100.0
2017-09-14 11:30:00,49.62,49.64,49.54,49.63,2110480.0,49.62,49.64,49.54,49.63,2110480.0
2017-09-14 12:00:00,49.63,49.65,49.43,49.5,2107100.0,49.63,49.65,49.43,49.5,2107100.0
2017-09-14 12:30:00,49.5,49.66,49.39,49.62,3243300.0,49.5,49.66,49.39,49.62,3243300.0
2017-09-14 13:00:00,49.63,49.7,49.57,49.6,1826880.0,49.63,49.7,49.57,49.6,1826880.0
2017-09-14 13:30:00,49.6,49.63,49.55,49.57,1401540.0,49.6,49.63,49.55,49.57,1401540.0
2017-09-14 14:00:00,49.57,49.59,49.52,49.58,1801640.0,49.57,49.59,49.52,49.58,1801640.0
2017-09-14 14:30:00,49.57,49.7,49.55,49.69,1612520.0,49.57,49.7,49.55,49.69,1612520.0
2017-09-14 15:00:00,49.69,49.77,49.61,49.62,2453580.0,49.69,49.77,49.61,49.62,2453580.0
2017-09-14 15:30:00,49.63,49.7,49.58,49.61,4310640.0,49.63,49.7,49.58,49.61,4310640.0
2017-09-15 09:30:00,49.59,49.72,49.2,49.28,18993960.0,49.59,49.72,49.2,49.28,18993960.0
2017-09-15 10:00:00,49.29,49.54,49.27,49.38,3476320.0,49.29,49.54,49.27,49.38,3476320.0
2017-09-15 10:30:00,49.39,49.77,49.39,49.73,3664360.0,49.39,49.77,49.39,49.73,3664360.0
2017-09-15 11:00:00,49.7,49.81,49.65,49.66,2943940.0,49.7,49.81,49.65,49.66,2943940.0
2017-09-15 11:30:00,49.68,49.68,49.56,49.65,1766580.0,49.68,49.68,49.56,49.65,1766580.0
2017-09-15 12:00:00,49.65,49.67,49.53,49.55,1337020.0,49.65,49.67,49.53,49.55,1337020.0
2017-09-15 12:30:00,49.56,49.57,49.44,49.46,1488780.0,49.56,49.57,49.44,49.46,1488780.0
2017-09-15 13:00:00,49.46,49.52,49.45,49.5,1047220.0,49.46,49.52,49.45,49.5,1047220.0
2017-09-15 13:30:00,49.5,49.54,49.49,49.5,991960.0,49.5,49.54,49.49,49.5,991960.0
2017-09-15 14:00:00,49.51,49.52,49.38,49.42,1459160.0,49.51,49.52,49.38,49.42,1459160.0
2017-09-15 14:30:00,49.42,49.46,49.4,49.45,1202460.0,49.42,49.46,49.4,49.45,1202460.0
2017-09-15 15:00:00,49.43,49.47,49.39,49.41,1534540.0,49.43,49.47,49.39,49.41,1534540.0
2017-09-15 15:30:00,49.4,49.42,49.25,49.35,6774720.0,49.4,49.42,49.25,49.35,6774720.0
2017-09-18 09:30:00,49.52,49.64,49.34,49.49,5975440.0,49.52,49.64,49.34,49.49,5975440.0
2017-09-18 10:00:00,49.5,49.57,49.27,49.31,3777220.0,49.5,49.57,49.27,49.31,3777220.0
2017-09-18 10:30:00,49.31,49.32,49.16,49.22,2794360.0,49.31,49.32,49.16,49.22,2794360.0
2017-09-18 11:00:00,49.21,49.32,49.2,49.27,2063420.0,49.21,49.32,49.2,49.27,2063420.0
2017-09-18 11:30:00,49.28,49.29,49.13,49.13,1729880.0,49.28,49.29,49.13,49.13,1729880.0
2017-09-18 12:00:00,49.14,49.18,49.08,49.08,2454280.0,49.14,49.18,49.08,49.08,2454280.0
2017-09-18 12:30:00,49.08,49.14,49.03,49.1,1619320.0,49.08,49.14,49.03,49.1,1619320.0
2017-09-18 13:00:00,49.1,49.13,49.08,49.09,977460.0,49.1,49.13,49.08,49.09,977460.0
2017-09-18 13:30:00,49.09,49.14,49.09,49.11,835760.0,49.09,49.14,49.09,49.11,835760.0
2017-09-18 14:00:00,49.12,49.14,48.81,48.86,3451980.0,49.12,49.14,48.81,48.86,3451980.0
2017-09-18 14:30:00,48.86,48.88,48.41,48.57,7911560.0,48.86,48.88,48.41,48.57,7911560.0
2017-09-18 15:00:00,48.56,48.74,48.56,48.66,4141100.0,48.56,48.74,48.56,48.66,4141100.0
2017-09-18 15:30:00,48.66,48.76,48.63,48.68,6159900.0,48.66,48.76,48.63,48.68,6159900.0
2017-09-19 09:30:00,48.86,48.91,48.37,48.51,7996340.0,48.86,48.91,48.37,48.51,7996340.0
2017-09-19 10:00:00,48.52,48.78,48.41,48.76,4241940.0,48.52,48.78,48.41,48.76,4241940.0
2017-09-19 10:30:00,48.75,48.77,48.48,48.59,2673140.0,48.75,48.77,48.48,48.59,2673140.0
2017-09-19 11:00:00,48.59,48.68,48.44,48.64,2377020.0,48.59,48.68,48.44,48.64,2377020.0
2017-09-19 11:30:00,48.63,48.63,48.49,48.5,1190740.0,48.63,48.63,48.49,48.5,1190740.0
2017-09-19 12:00:00,48.5,48.67,48.5,48.56,1677760.0,48.5,48.67,48.5,48.56,1677760.0
2017-09-19 12:30:00,48.55,48.6,48.49,48.54,1064000.0,48.55,48.6,48.49,48.54,1064000.0
2017-09-19 13:00:00,48.53,48.55,48.47,48.49,835600.0,48.53,48.55,48.47,48.49,835600.0
2017-09-19 13:30:00,48.51,48.59,48.5,48.55,1142980.0,48.51,48.59,48.5,48.55,1142980.0
2017-09-19 14:00:00,48.55,48.56,48.47,48.47,955400.0,48.55,48.56,48.47,48.47,955400.0
2017-09-19 14:30:00,48.49,48.52,48.41,48.42,1558180.0,48.49,48.52,48.41,48.42,1558180.0
2017-09-19 15:00:00,48.43,48.52,48.4,48.49,2396100.0,48.43,48.52,48.4,48.49,2396100.0
2017-09-19 15:30:00,48.49,48.53,48.44,48.46,4764180.0,48.49,48.53,48.44,48.46,4764180.0
2017-09-20 09:30:00,48.59,48.74,48.39,48.6,6345200.0,48.59,48.74,48.39,48.6,6345200.0
2017-09-20 10:00:00,48.59,48.7,48.45,48.51,3002940.0,48.59,48.7,48.45,48.51,3002940.0
2017-09-20 10:30:00,48.52,48.59,48.22,48.27,2873200.0,48.52,48.59,48.22,48.27,2873200.0
2017-09-20 11:00:00,48.27,48.43,48.26,48.33,2992160.0,48.27,48.43,48.26,48.33,2992160.0
2017-09-20 11:30:00,48.34,48.41,48.27,48.35,2087960.0,48.34,48.41,48.27,48.35,2087960.0
2017-09-20 12:00:00,48.34,48.4,48.26,48.36,1714020.0,48.34,48.4,48.26,48.36,1714020.0
2017-09-20 12:30:00,48.38,48.41,48.34,48.38,866740.0,48.38,48.41,48.34,48.38,866740.0
2017-09-20 13:00:00,48.37,48.39,48.3,48.33,1282860.0,48.37,48.39,48.3,48.33,1282860.0
2017-09-20 13:30:00,48.32,48.37,48.31,48.37,1046100.0,48.32,48.37,48.31,48.37,1046100.0
2017-09-20 14:00:00,48.36,48.37,48.11,48.2,4257240.0,48.36,48.37,48.11,48.2,4257240.0
2017-09-20 14:30:00,48.2,48.45,48.17,48.41,3017860.0,48.2,48.45,48.17,48.41,3017860.0
2017-09-20 15:00:00,48.43,48.49,48.36,48.45,1968280.0,48.43,48.49,48.36,48.45,1968280.0
2017-09-20 15:30:00,48.46,48.67,48.45,48.66,5879920.0,48.46,48.67,48.45,48.66,5879920.0
2017-09-21 09:30:00,48.57,48.59,48.13,48.23,7149660.0,48.57,48.59,48.13,48.23,7149660.0
2017-09-21 10:00:00,48.21,48.33,48.15,48.21,3659040.0,48.21,48.33,48.15,48.21,3659040.0
2017-09-21 10:30:00,48.2,48.29,48.1,48.25,2924880.0,48.2,48.29,48.1,48.25,2924880.0
2017-09-21 11:00:00,48.25,48.4,48.24,48.35,2219300.0,48.25,48.4,48.24,48.35,2219300.0
2017-09-21 11:30:00,48.36,48.47,48.35,48.38,1594680.0,48.36,48.47,48.35,48.38,1594680.0
2017-09-21 12:00:00,48.37,48.42,48.33,48.36,853280.0,48.37,48.42,48.33,48.36,853280.0
2017-09-21 12:30:00,48.35,48.37,48.24,48.35,1503120.0,48.35,48.37,48.24,48.35,1503120.0
2017-09-21 13:00:00,48.35,48.46,48.34,48.44,1209920.0,48.35,48.46,48.34,48.44,1209920.0
2017-09-21 13:30:00,48.43,48.46,48.35,48.37,936340.0,48.43,48.46,48.35,48.37,936340.0
2017-09-21 14:00:00,48.38,48.38,48.28,48.3,1125040.0,48.38,48.38,48.28,48.3,1125040.0
2017-09-21 14:30:00,48.3,48.31,48.23,48.27,1105320.0,48.3,48.31,48.23,48.27,1105320.0
2017-09-21 15:00:00,48.27,48.33,48.25,48.31,1088020.0,48.27,48.33,48.25,48.31,1088020.0
2017-09-21 15:30:00,48.3,48.34,48.23,48.24,3689320.0,48.3,48.34,48.23,48.24,3689320.0
2017-09-22 09:30:00,48.05,48.23,48.0,48.08,5937840.0,48.05,48.23,48.0,48.08,5937840.0
2017-09-22 10:00:00,48.08,48.28,48.08,48.12,2456620.0,48.08,48.28,48.08,48.12,2456620.0
2017-09-22 10:30:00,48.12,48.14,47.88,47.9,3482600.0,48.12,48.14,47.88,47.9,3482600.0
2017-09-22 11:00:00,47.91,48.0,47.89,47.93,1657940.0,47.91,48.0,47.89,47.93,1657940.0
2017-09-22 11:30:00,47.92,48.01,47.91,47.98,1867880.0,47.92,48.01,47.91,47.98,1867880.0
2017-09-22 12:00:00,47.98,48.02,47.89,47.92,1820300.0,47.98,48.02,47.89,47.92,1820300.0
2017-09-22 12:30:00,47.92,47.97,47.87,47.93,1563460.0,47.92,47.97,47.87,47.93,1563460.0
2017-09-22 13:00:00,47.92,47.96,47.88,47.94,1384900.0,47.92,47.96,47.88,47.94,1384900.0
2017-09-22 13:30:00,47.93,47.96,47.91,47.95,1273600.0,47.93,47.96,47.91,47.95,1273600.0
2017-09-22 14:00:00,47.94,47.98,47.92,47.92,1151420.0,47.94,47.98,47.92,47.92,1151420.0
2017-09-22 14:30:00,47.91,47.93,47.89,47.9,1081480.0,47.91,47.93,47.89,47.9,1081480.0
2017-09-22 15:00:00,47.9,47.91,47.78,47.78,2321040.0,47.9,47.91,47.78,47.78,2321040.0
2017-09-22 15:30:00,47.77,47.82,47.72,47.73,8312620.0,47.77,47.82,47.72,47.73,8312620.0
2017-09-25 09:30:00,47.47,47.47,47.03,47.19,14453600.0,47.47,47.47,47.03,47.19,14453600.0
2017-09-25 10:00:00,47.19,47.43,47.11,47.31,5560000.0,47.19,47.43,47.11,47.31,5560000.0
2017-09-25 10:30:00,47.32,47.32,47.02,47.04,5208800.0,47.32,47.32,47.02,47.04,5208800.0
2017-09-25 11:00:00,47.05,47.15,46.96,47.12,5504480.0,47.05,47.15,46.96,47.12,5504480.0
2017-09-25 11:30:00,47.11,47.14,46.99,47.03,3254500.0,47.11,47.14,46.99,47.03,3254500.0
2017-09-25 12:00:00,47.04,47.05,46.75,46.83,4411260.0,47.04,47.05,46.75,46.83,4411260.0
2017-09-25 12:30:00,46.84,46.99,46.78,46.95,3165240.0,46.84,46.99,46.78,46.95,3165240.0
2017-09-25 13:00:00,46.95,47.0,46.88,46.88,1688420.0,46.95,47.0,46.88,46.88,1688420.0
2017-09-25 13:30:00,46.9,46.96,46.83,46.87,1839980.0,46.9,46.96,46.83,46.87,1839980.0
2017-09-25 14:00:00,46.87,46.91,46.73,46.75,2749160.0,46.87,46.91,46.73,46.75,2749160.0
2017-09-25 14:30:00,46.75,46.77,46.65,46.74,4423460.0,46.75,46.77,46.65,46.74,4423460.0
2017-09-25 15:00:00,46.74,46.75,46.64,46.73,4394920.0,46.74,46.75,46.64,46.73,4394920.0
2017-09-25 15:30:00,46.73,47.0,46.72,46.99,8146920.0,46.73,47.0,46.72,46.99,8146920.0
2017-09-26 09:30:00,47.27,47.31,47.03,47.18,7445680.0,47.27,47.31,47.03,47.18,7445680.0
2017-09-26 10:00:00,47.19,47.43,47.17,47.18,4199700.0,47.19,47.43,47.17,47.18,4199700.0
2017-09-26 10:30:00,47.19,47.22,46.81,46.85,4386940.0,47.19,47.22,46.81,46.85,4386940.0
2017-09-26 11:00:00,46.85,46.9,46.59,46.66,4456760.0,46.85,46.9,46.59,46.66,4456760.0
2017-09-26 11:30:00,46.66,46.86,46.61,46.79,4086440.0,46.66,46.86,46.61,46.79,4086440.0
2017-09-26 12:00:00,46.79,46.92,46.68,46.79,3197900.0,46.79,46.92,46.68,46.79,3197900.0
2017-09-26 12:30:00,46.79,46.85,46.65,46.85,2391260.0,46.79,46.85,46.65,46.85,2391260.0
2017-09-26 13:00:00,46.85,47.07,46.84,47.06,2855960.0,46.85,47.07,46.84,47.06,2855960.0
2017-09-26 13:30:00,47.06,47.2,47.06,47.1,2685880.0,47.06,47.2,47.06,47.1,2685880.0
2017-09-26 14:00:00,47.11,47.15,46.96,47.0,1587480.0,47.11,47.15,46.96,47.0,1587480.0
2017-09-26 14:30:00,47.0,47.05,46.92,47.03,1433960.0,47.0,47.05,46.92,47.03,1433960.0
2017-09-26 15:00:00,47.03,47.09,46.99,47.05,1586000.0,47.03,47.09,46.99,47.05,1586000.0
2017-09-26 15:30:00,47.06,47.06,46.87,46.93,4258320.0,47.06,47.06,46.87,46.93,4258320.0
2017-09-27 09:30:00,47.4,47.56,47.25,47.39,9350660.0,47.4,47.56,47.25,47.39,9350660.0
2017-09-27 10:00:00,47.39,47.46,47.26,47.31,3510520.0,47.39,47.46,47.26,47.31,3510520.0
2017-09-27 10:30:00,47.31,47.37,47.17,47.32,3266840.0,47.31,47.37,47.17,47.32,3266840.0
2017-09-27 11:00:00,47.33,47.35,47.22,47.31,2232580.0,47.33,47.35,47.22,47.31,2232580.0
2017-09-27 11:30:00,47.32,47.39,47.25,47.35,1828920.0,47.32,47.39,47.25,47.35,1828920.0
2017-09-27 12:00:00,47.35,47.39,47.27,47.37,1055220.0,47.35,47.39,47.27,47.37,1055220.0
2017-09-27 12:30:00,47.37,47.38,47.32,47.35,960260.0,47.37,47.38,47.32,47.35,960260.0
2017-09-27 13:00:00,47.35,47.37,47.32,47.36,1146200.0,47.35,47.37,47.32,47.36,1146200.0
2017-09-27 13:30:00,47.36,47.42,47.35,47.4,1314680.0,47.36,47.42,47.35,47.4,1314680.0
2017-09-27 14:00:00,47.4,47.63,47.4,47.56,3344260.0,47.4,47.63,47.4,47.56,3344260.0
2017-09-27 14:30:00,47.56,47.62,47.52,47.56,1697240.0,47.56,47.62,47.52,47.56,1697240.0
2017-09-27 15:00:00,47.56,47.68,47.54,47.67,3276820.0,47.56,47.68,47.54,47.67,3276820.0
2017-09-27 15:30:00,47.66,47.77,47.54,47.54,7758140.0,47.66,47.77,47.54,47.54,7758140.0
2017-09-28 09:30:00,47.56,47.87,47.52,47.67,7581740.0,47.56,47.87,47.52,47.67,7581740.0
2017-09-28 10:00:00,47.67,47.74,47.51,47.72,3212080.0,47.67,47.74,47.51,47.72,3212080.0
2017-09-28 10:30:00,47.72,47.99,47.71,47.8,4330140.0,47.72,47.99,47.71,47.8,4330140.0
2017-09-28 11:00:00,47.81,47.91,47.74,47.84,1638520.0,47.81,47.91,47.74,47.84,1638520.0
2017-09-28 11:30:00,47.85,47.89,47.76,47.79,1755240.0,47.85,47.89,47.76,47.79,1755240.0
2017-09-28 12:00:00,47.81,47.88,47.76,47.83,1168540.0,47.81,47.88,47.76,47.83,1168540.0
2017-09-28 12:30:00,47.82,47.83,47.71,47.82,1863800.0,47.82,47.83,47.71,47.82,1863800.0
2017-09-28 13:00:00,47.82,47.87,47.78,47.86,1941680.0,47.82,47.87,47.78,47.86,1941680.0
2017-09-28 13:30:00,47.85,47.92,47.83,47.88,1065500.0,47.85,47.92,47.83,47.88,1065500.0
2017-09-28 14:00:00,47.88,47.89,47.76,47.79,1332960.0,47.88,47.89,47.76,47.79,1332960.0
2017-09-28 14:30:00,47.8,47.84,47.77,47.82,915580.0,47.8,47.84,47.77,47.82,915580.0
2017-09-28 15:00:00,47.82,47.84,47.68,47.7,1410440.0,47.82,47.84,47.68,47.7,1410440.0
2017-09-28 15:30:00,47.71,47.84,47.69,47.82,4126460.0,47.71,47.84,47.69,47.82,4126460.0
2017-09-29 09:30:00,47.99,48.16,47.95,47.96,7372900.0,47.99,48.16,47.95,47.96,7372900.0
2017-09-29 10:00:00,47.95,48.15,47.92,48.1,2376860.0,47.95,48.15,47.92,48.1,2376860.0
2017-09-29 10:30:00,48.1,48.19,48.08,48.09,1860340.0,48.1,48.19,48.08,48.09,1860340.0
2017-09-29 11:00:00,48.09,48.21,48.05,48.18,1914220.0,48.09,48.21,48.05,48.18,1914220.0
2017-09-29 11:30:00,48.17,48.21,48.12,48.16,1611280.0,48.17,48.21,48.12,48.16,1611280.0
2017-09-29 12:00:00,48.16,48.22,48.15,48.22,1248720.0,48.16,48.22,48.15,48.22,1248720.0
2017-09-29 12:30:00,48.22,48.24,48.19,48.24,1528340.0,48.22,48.24,48.19,48.24,1528340.0
2017-09-29 13:00:00,48.24,48.24,48.11,48.12,1137980.0,48.24,48.24,48.11,48.12,1137980.0
2017-09-29 13:30:00,48.13,48.16,48.11,48.15,866340.0,48.13,48.16,48.11,48.15,866340.0
2017-09-29 14:00:00,48.16,48.17,48.1,48.14,1279060.0,48.16,48.17,48.1,48.14,1279060.0
2017-09-29 14:30:00,48.14,48.14,48.07,48.08,1073880.0,48.14,48.14,48.07,48.08,1073880.0
2017-09-29 15:00:00,48.08,48.1,48.04,48.05,1665800.0,48.08,48.1,48.04,48.05,1665800.0
2017-09-29 15:30:00,48.04,48.08,47.95,48.02,5944680.0,48.04,48.08,47.95,48.02,5944680.0
2017-10-02 09:30:00,48.2,48.37,48.03,48.23,6454860.0,48.2,48.37,48.03,48.23,6454860.0
2017-10-02 10:00:00,48.25,48.29,48.12,48.17,2564400.0,48.25,48.29,48.12,48.17,2564400.0
2017-10-02 10:30:00,48.17,48.2,48.05,48.08,1456180.0,48.17,48.2,48.05,48.08,1456180.0
2017-10-02 11:00:00,48.08,48.17,48.03,48.05,1579140.0,48.08,48.17,48.03,48.05,1579140.0
2017-10-02 11:30:00,48.05,48.05,47.7,47.73,3959100.0,48.05,48.05,47.7,47.73,3959100.0
2017-10-02 12:00:00,47.73,47.82,47.61,47.81,3243360.0,47.73,47.82,47.61,47.81,3243360.0
2017-10-02 12:30:00,47.81,47.81,47.71,47.81,1520620.0,47.81,47.81,47.71,47.81,1520620.0
2017-10-02 13:00:00,47.81,47.87,47.77,47.83,1128100.0,47.81,47.87,47.77,47.83,1128100.0
2017-10-02 13:30:00,47.84,47.84,47.74,47.78,1305220.0,47.84,47.84,47.74,47.78,1305220.0
2017-10-02 14:00:00,47.77,47.88,47.74,47.87,1085020.0,47.77,47.88,47.74,47.87,1085020.0
2017-10-02 14:30:00,47.87,47.95,47.86,47.94,1845740.0,47.87,47.95,47.86,47.94,1845740.0
2017-10-02 15:00:00,47.94,47.95,47.84,47.92,1773380.0,47.94,47.95,47.84,47.92,1773380.0
2017-10-02 15:30:00,47.92,47.97,47.85,47.94,4274520.0,47.92,47.97,47.85,47.94,4274520.0
2017-10-03 09:30:00,47.9,48.03,47.82,47.89,3941160.0,47.9,48.03,47.82,47.89,3941160.0
2017-10-03 10:00:00,47.9,47.92,47.52,47.65,6213660.0,47.9,47.92,47.52,47.65,6213660.0
2017-10-03 10:30:00,47.65,48.06,47.61,48.03,4914920.0,47.65,48.06,47.61,48.03,4914920.0
2017-10-03 11:00:00,48.02,48.03,47.88,47.93,2336460.0,48.02,48.03,47.88,47.93,2336460.0
2017-10-03 11:30:00,47.92,47.99,47.9,47.94,1281500.0,47.92,47.99,47.9,47.94,1281500.0
2017-10-03 12:00:00,47.94,48.05,47.91,48.02,1987820.0,47.94,48.05,47.91,48.02,1987820.0
2017-10-03 12:30:00,48.02,48.14,48.01,48.11,1832980.0,48.02,48.14,48.01,48.11,1832980.0
2017-10-03 13:00:00,48.1,48.18,48.03,48.09,1376340.0,48.1,48.18,48.03,48.09,1376340.0
2017-10-03 13:30:00,48.09,48.13,48.06,48.06,804180.0,48.09,48.13,48.06,48.06,804180.0
2017-10-03 14:00:00,48.06,48.06,47.95,47.98,1795200.0,48.06,48.06,47.95,47.98,1795200.0
2017-10-03 14:30:00,47.98,48.0,47.9,47.93,1864700.0,47.98,48.0,47.9,47.93,1864700.0
2017-10-03 15:00:00,47.91,47.92,47.76,47.8,2130300.0,47.91,47.92,47.76,47.8,2130300.0
2017-10-03 15:30:00,47.81,47.88,47.73,47.85,5176300.0,47.81,47.88,47.73,47.85,5176300.0
2017-10-04 09:30:00,47.71,48.13,47.7,48.08,7028840.0,47.71,48.13,47.7,48.08,7028840.0
2017-10-04 10:00:00,48.07,48.26,48.03,48.2,4065500.0,48.07,48.26,48.03,48.2,4065500.0
2017-10-04 10:30:00,48.2,48.28,48.08,48.27,2851080.0,48.2,48.28,48.08,48.27,2851080.0
2017-10-04 11:00:00,48.27,48.33,48.14,48.33,3049300.0,48.27,48.33,48.14,48.33,3049300.0
2017-10-04 11:30:00,48.31,48.38,48.28,48.32,2309780.0,48.31,48.38,48.28,48.32,2309780.0
2017-10-04 12:00:00,48.34,48.39,48.29,48.33,1142980.0,48.34,48.39,48.29,48.33,1142980.0
2017-10-04 12:30:00,48.33,48.34,48.15,48.21,1886520.0,48.33,48.34,48.15,48.21,1886520.0
2017-10-04 13:00:00,48.21,48.23,48.09,48.19,927960.0,48.21,48.23,48.09,48.19,927960.0
2017-10-04 13:30:00,48.19,48.2,48.02,48.12,1374140.0,48.19,48.2,48.02,48.12,1374140.0
2017-10-04 14:00:00,48.14,48.27,48.14,48.23,1653220.0,48.14,48.27,48.14,48.23,1653220.0
2017-10-04 14:30:00,48.23,48.24,48.16,48.2,989080.0,48.23,48.24,48.16,48.2,989080.0
2017-10-04 15:00:00,48.19,48.31,48.18,48.29,1752360.0,48.19,48.31,48.18,48.29,1752360.0
2017-10-04 15:30:00,48.29,48.35,48.24,48.27,3883820.0,48.29,48.35,48.24,48.27,3883820.0
2017-10-05 09:30:00,48.5,48.72,48.48,48.58,6970240.0,48.5,48.72,48.48,48.58,6970240.0
2017-10-05 10:00:00,48.57,48.69,48.55,48.59,3227640.0,48.57,48.69,48.55,48.59,3227640.0
2017-10-05 10:30:00,48.59,48.68,48.53,48.64,2292260.0,48.59,48.68,48.53,48.64,2292260.0
2017-10-05 11:00:00,48.64,48.71,48.61,48.67,2510600.0,48.64,48.71,48.61,48.67,2510600.0
2017-10-05 11:30:00,48.67,48.74,48.66,48.71,1928900.0,48.67,48.74,48.66,48.71,1928900.0
2017-10-05 12:00:00,48.7,48.85,48.7,48.79,3076400.0,48.7,48.85,48.7,48.79,3076400.0
2017-10-05 12:30:00,48.8,48.88,48.77,48.83,2243860.0,48.8,48.88,48.77,48.83,2243860.0
2017-10-05 13:00:00,48.83,48.9,48.82,48.89,1817080.0,48.83,48.9,48.82,48.89,1817080.0
2017-10-05 13:30:00,48.88,48.93,48.84,48.93,2185120.0,48.88,48.93,48.84,48.93,2185120.0
2017-10-05 14:00:00,48.94,48.95,48.89,48.93,2036660.0,48.94,48.95,48.89,48.93,2036660.0
2017-10-05 14:30:00,48.92,49.03,48.92,49.02,2849220.0,48.92,49.03,48.92,49.02,2849220.0
2017-10-05 15:00:00,49.02,49.06,48.96,48.99,3663320.0,49.02,49.06,48.96,48.99,3663320.0
2017-10-05 15:30:00,48.99,49.08,48.97,49.06,5661600.0,48.99,49.08,48.97,49.06,5661600.0
2017-10-06 09:30:00,48.78,49.44,48.78,49.32,13438500.0,48.78,49.44,48.78,49.32,13438500.0
2017-10-06 10:00:00,49.31,49.43,49.2,49.41,3562800.0,49.31,49.43,49.2,49.41,3562800.0
2017-10-06 10:30:00,49.41,49.43,49.25,49.3,3272120.0,49.41,49.43,49.25,49.3,3272120.0
2017-10-06 11:00:00,49.3,49.5,49.29,49.5,2578400.0,49.3,49.5,49.29,49.5,2578400.0
2017-10-06 11:30:00,49.49,49.62,49.42,49.61,3617820.0,49.49,49.62,49.42,49.61,3617820.0
2017-10-06 12:00:00,49.6,49.66,49.53,49.65,2945240.0,49.6,49.66,49.53,49.65,2945240.0
2017-10-06 12:30:00,49.66,49.79,49.65,49.7,4318400.0,49.66,49.79,49.65,49.7,4318400.0
2017-10-06 13:00:00,49.7,49.71,49.59,49.6,1519600.0,49.7,49.71,49.59,49.6,1519600.0
2017-10-06 13:30:00,49.6,49.64,49.52,49.54,3176900.0,49.6,49.64,49.52,49.54,3176900.0
2017-10-06 14:00:00,49.54,49.6,49.48,49.5,1990780.0,49.54,49.6,49.48,49.5,1990780.0
2017-10-06 14:30:00,49.5,49.57,49.5,49.57,2500460.0,49.5,49.57,49.5,49.57,2500460.0
2017-10-06 15:00:00,49.56,49.57,49.33,49.37,3317900.0,49.56,49.57,49.33,49.37,3317900.0
2017-10-06 15:30:00,49.38,49.5,49.33,49.48,6927480.0,49.38,49.5,49.33,49.48,6927480.0
2017-10-09 09:30:00,49.66,49.88,49.42,49.81,8216280.0,49.66,49.88,49.42,49.81,8216280.0
2017-10-09 10:00:00,49.8,49.93,49.73,49.73,3733160.0,49.8,49.93,49.73,49.73,3733160.0
2017-10-09 10:30:00,49.74,49.75,49.5,49.64,4143620.0,49.74,49.75,49.5,49.64,4143620.0
2017-10-09 11:00:00,49.65,49.72,49.55,49.58,2119060.0,49.65,49.72,49.55,49.58,2119060.0
2017-10-09 11:30:00,49.58,49.66,49.5,49.66,2719840.0,49.58,49.66,49.5,49.66,2719840.0
2017-10-09 12:00:00,49.66,49.7,49.61,49.61,1250080.0,49.66,49.7,49.61,49.61,1250080.0
2017-10-09 12:30:00,49.62,49.63,49.55,49.6,1782700.0,49.62,49.63,49.55,49.6,1782700.0
2017-10-09 13:00:00,49.6,49.64,49.58,49.62,1252540.0,49.6,49.64,49.58,49.62,1252540.0
2017-10-09 13:30:00,49.62,49.64,49.53,49.62,2477220.0,49.62,49.64,49.53,49.62,2477220.0
2017-10-09 14:00:00,49.62,49.63,49.55,49.57,1740660.0,49.62,49.63,49.55,49.57,1740660.0
2017-10-09 14:30:00,49.57,49.63,49.52,49.56,2201920.0,49.57,49.63,49.52,49.56,2201920.0
2017-10-09 15:00:00,49.56,49.56,49.38,49.52,3675940.0,49.56,49.56,49.38,49.52,3675940.0
2017-10-09 15:30:00,49.51,49.59,49.46,49.55,5182640.0,49.51,49.59,49.46,49.55,5182640.0
2017-10-10 09:30:00,49.83,49.9,49.28,49.36,10759000.0,49.83,49.9,49.28,49.36,10759000.0
2017-10-10 10:00:00,49.38,49.38,49.05,49.25,5888920.0,49.38,49.38,49.05,49.25,5888920.0
2017-10-10 10:30:00,49.25,49.48,49.25,49.29,4842460.0,49.25,49.48,49.25,49.29,4842460.0
2017-10-10 11:00:00,49.27,49.37,49.08,49.13,4288500.0,49.27,49.37,49.08,49.13,4288500.0
2017-10-10 11:30:00,49.14,49.29,49.0,49.06,2678240.0,49.14,49.29,49.0,49.06,2678240.0
2017-10-10 12:00:00,49.08,49.14,49.02,49.09,2223980.0,49.08,49.14,49.02,49.09,2223980.0
2017-10-10 12:30:00,49.11,49.25,49.09,49.19,1471040.0,49.11,49.25,49.09,49.19,1471040.0
2017-10-10 13:00:00,49.2,49.27,49.17,49.18,1261120.0,49.2,49.27,49.17,49.18,1261120.0
2017-10-10 13:30:00,49.18,49.22,49.12,49.14,1150980.0,49.18,49.22,49.12,49.14,1150980.0
2017-10-10 14:00:00,49.13,49.19,49.11,49.17,996280.0,49.13,49.19,49.11,49.17,996280.0
2017-10-10 14:30:00,49.18,49.24,49.15,49.24,882600.0,49.18,49.24,49.15,49.24,882600.0
2017-10-10 15:00:00,49.24,49.4,49.23,49.3,2693460.0,49.24,49.4,49.23,49.3,2693460.0
2017-10-10 15:30:00,49.29,49.36,49.26,49.36,4701080.0,49.29,49.36,49.26,49.36,4701080.0
2017-10-11 09:30:00,49.56,49.64,49.33,49.41,6351580.0,49.56,49.64,49.33,49.41,6351580.0
2017-10-11 10:00:00,49.41,49.66,49.41,49.62,4017100.0,49.41,49.66,49.41,49.62,4017100.0
2017-10-11 10:30:00,49.6,49.63,49.52,49.57,2120900.0,49.6,49.63,49.52,49.57,2120900.0
2017-10-11 11:00:00,49.58,49.6,49.41,49.43,1945100.0,49.58,49.6,49.41,49.43,1945100.0
2017-10-11 11:30:00,49.42,49.54,49.42,49.51,1632860.0,49.42,49.54,49.42,49.51,1632860.0
2017-10-11 12:00:00,49.53,49.57,49.48,49.56,1233360.0,49.53,49.57,49.48,49.56,1233360.0
2017-10-11 12:30:00,49.56,49.59,49.45,49.46,1072340.0,49.56,49.59,49.45,49.46,1072340.0
2017-10-11 13:00:00,49.46,49.53,49.46,49.48,1125700.0,49.46,49.53,49.46,49.48,1125700.0
2017-10-11 13:30:00,49.48,49.52,49.46,49.5,592340.0,49.48,49.52,49.46,49.5,592340.0
2017-10-11 14:00:00,49.51,49.55,49.45,49.52,1287340.0,49.51,49.55,49.45,49.52,1287340.0
2017-10-11 14:30:00,49.52,49.57,49.46,49.55,1063240.0,49.52,49.57,49.46,49.55,1063240.0
2017-10-11 15:00:00,49.55,49.74,49.55,49.71,3826860.0,49.55,49.74,49.55,49.71,3826860.0
2017-10-11 15:30:00,49.71,49.78,49.64,49.75,4924980.0,49.71,49.78,49.64,49.75,4924980.0
2017-10-12 09:30:00,49.84,50.0,49.62,49.84,9750760.0,49.84,50.0,49.62,49.84,9750760.0
2017-10-12 10:00:00,49.84,50.12,49.75,50.08,7722860.0,49.84,50.12,49.75,50.08,7722860.0
2017-10-12 10:30:00,50.09,50.17,49.96,50.0,4458720.0,50.09,50.17,49.96,50.0,4458720.0
2017-10-12 11:00:00,50.0,50.13,49.92,50.11,2599300.0,50.0,50.13,49.92,50.11,2599300.0
2017-10-12 11:30:00,50.11,50.36,50.11,50.35,7290740.0,50.11,50.36,50.11,50.35,7290740.0
2017-10-12 12:00:00,50.35,50.42,50.23,50.26,5537880.0,50.35,50.42,50.23,50.26,5537880.0
2017-10-12 12:30:00,50.27,50.32,50.12,50.21,3297600.0,50.27,50.32,50.12,50.21,3297600.0
2017-10-12 13:00:00,50.21,50.3,50.19,50.2,1743720.0,50.21,50.3,50.19,50.2,1743720.0
2017-10-12 13:30:00,50.2,50.23,50.13,50.14,1418560.0,50.2,50.23,50.13,50.14,1418560.0
2017-10-12 14:00:00,50.14,50.24,50.14,50.18,1406460.0,50.14,50.24,50.14,50.18,1406460.0
2017-10-12 14:30:00,50.18,50.27,50.02,50.11,3082820.0,50.18,50.27,50.02,50.11,3082820.0
2017-10-12 15:00:00,50.1,50.2,50.05,50.11,2160960.0,50.1,50.2,50.05,50.11,2160960.0
2017-10-12 15:30:00,50.1,50.14,49.94,50.05,5584940.0,50.1,50.14,49.94,50.05,5584940.0
2017-10-13 09:30:00,50.35,50.39,50.14,50.18,6495060.0,50.35,50.39,50.14,50.18,6495060.0
2017-10-13 10:00:00,50.18,50.38,50.17,50.34,3872520.0,50.18,50.38,50.17,50.34,3872520.0
2017-10-13 10:30:00,50.33,50.35,50.21,50.25,1931100.0,50.33,50.35,50.21,50.25,1931100.0
2017-10-13 11:00:00,50.25,50.3,50.21,50.24,1556660.0,50.25,50.3,50.21,50.24,1556660.0
2017-10-13 11:30:00,50.25,50.28,50.19,50.25,872960.0,50.25,50.28,50.19,50.25,872960.0
2017-10-13 12:00:00,50.25,50.3,50.22,50.3,1308880.0,50.25,50.3,50.22,50.3,1308880.0
2017-10-13 12:30:00,50.3,50.32,50.25,50.3,1755440.0,50.3,50.32,50.25,50.3,1755440.0
2017-10-13 13:00:00,50.3,50.32,50.25,50.26,978080.0,50.3,50.32,50.25,50.26,978080.0
2017-10-13 13:30:00,50.26,50.27,50.19,50.22,1088920.0,50.26,50.27,50.19,50.22,1088920.0
2017-10-13 14:00:00,50.22,50.23,50.1,50.14,1766760.0,50.22,50.23,50.1,50.14,1766760.0
2017-10-13 14:30:00,50.15,50.15,50.05,50.12,1923380.0,50.15,50.15,50.05,50.12,1923380.0
2017-10-13 15:00:00,50.11,50.2,50.1,50.14,2548420.0,50.11,50.2,50.1,50.14,2548420.0
2017-10-13 15:30:00,50.15,50.2,50.09,50.17,5561720.0,50.15,50.2,50.09,50.17,5561720.0
2017-10-16 09:30:00,50.44,50.48,50.14,50.21,8372420.0,50.44,50.48,50.14,50.21,8372420.0
2017-10-16 10:00:00,50.22,50.26,50.05,50.09,4184040.0,50.22,50.26,50.05,50.09,4184040.0
2017-10-16 10:30:00,50.08,50.24,50.08,50.14,2465860.0,50.08,50.24,50.08,50.14,2465860.0
2017-10-16 11:00:00,50.14,50.18,50.07,50.13,1785480.0,50.14,50.18,50.07,50.13,1785480.0
2017-10-16 11:30:00,50.14,50.22,50.12,50.17,916420.0,50.14,50.22,50.12,50.17,916420.0
2017-10-16 12:00:00,50.17,50.18,50.06,50.1,902680.0,50.17,50.18,50.06,50.1,902680.0
2017-10-16 12:30:00,50.11,50.18,50.09,50.16,813640.0,50.11,50.18,50.09,50.16,813640.0
2017-10-16 13:00:00,50.16,50.2,50.12,50.16,835220.0,50.16,50.2,50.12,50.16,835220.0
2017-10-16 13:30:00,50.17,50.21,50.16,50.19,891380.0,50.17,50.21,50.16,50.19,891380.0
2017-10-16 14:00:00,50.19,50.24,50.19,50.23,898980.0,50.19,50.24,50.19,50.23,898980.0
2017-10-16 14:30:00,50.21,50.28,50.21,50.24,1006700.0,50.21,50.28,50.21,50.24,1006700.0
2017-10-16 15:00:00,50.24,50.28,50.23,50.27,911300.0,50.24,50.28,50.23,50.27,911300.0
2017-10-16 15:30:00,50.26,50.32,50.24,50.32,3159600.0,50.26,50.32,50.24,50.32,3159600.0
2017-10-17 09:30:00,50.28,50.52,50.22,50.45,7258720.0,50.28,50.52,50.22,50.45,7258720.0
2017-10-17 10:00:00,50.43,50.57,50.43,50.46,3426640.0,50.43,50.57,50.43,50.46,3426640.0
2017-10-17 10:30:00,50.46,50.53,50.44,50.5,2328000.0,50.46,50.53,50.44,50.5,2328000.0
2017-10-17 11:00:00,50.49,50.53,50.42,50.43,1950840.0,50.49,50.53,50.42,50.43,1950840.0
2017-10-17 11:30:00,50.44,50.5,50.35,50.39,1393520.0,50.44,50.5,50.35,50.39,1393520.0
2017-10-17 12:00:00,50.39,50.48,50.34,50.46,1550480.0,50.39,50.48,50.34,50.46,1550480.0
2017-10-17 12:30:00,50.46,50.46,50.39,50.42,1129080.0,50.46,50.46,50.39,50.42,1129080.0
2017-10-17 13:00:00,50.41,50.44,50.35,50.35,1150840.0,50.41,50.44,50.35,50.35,1150840.0
2017-10-17 13:30:00,50.35,50.39,50.25,50.25,1844240.0,50.35,50.39,50.25,50.25,1844240.0
2017-10-17 14:00:00,50.26,50.32,50.26,50.26,1247240.0,50.26,50.32,50.26,50.26,1247240.0
2017-10-17 14:30:00,50.26,50.34,50.24,50.33,1192140.0,50.26,50.34,50.24,50.33,1192140.0
2017-10-17 15:00:00,50.33,50.4,50.32,50.38,1758000.0,50.33,50.4,50.32,50.38,1758000.0
2017-10-17 15:30:00,50.39,50.45,50.39,50.45,3504840.0,50.39,50.45,50.39,50.45,3504840.0
2017-10-18 09:30:00,50.46,50.55,50.23,50.32,5338160.0,50.46,50.55,50.23,50.32,5338160.0
2017-10-18 10:00:00,50.35,50.38,50.24,50.35,2011160.0,50.35,50.38,50.24,50.35,2011160.0
2017-10-18 10:30:00,50.37,50.47,50.36,50.39,1452660.0,50.37,50.47,50.36,50.39,1452660.0
2017-10-18 11:00:00,50.38,50.42,50.32,50.36,1410000.0,50.38,50.42,50.32,50.36,1410000.0
2017-10-18 11:30:00,50.37,50.38,50.27,50.3,1035880.0,50.37,50.38,50.27,50.3,1035880.0
2017-10-18 12:00:00,50.31,50.38,50.26,50.33,2015540.0,50.31,50.38,50.26,50.33,2015540.0
2017-10-18 12:30:00,50.33,50.35,50.25,50.26,791700.0,50.33,50.35,50.25,50.26,791700.0
2017-10-18 13:00:00,50.26,50.27,50.13,50.17,2378040.0,50.26,50.27,50.13,50.17,2378040.0
2017-10-18 13:30:00,50.18,50.22,50.09,50.11,1934240.0,50.18,50.22,50.09,50.11,1934240.0
2017-10-18 14:00:00,50.12,50.15,49.95,49.99,5332120.0,50.12,50.15,49.95,49.99,5332120.0
2017-10-18 14:30:00,49.99,50.05,49.98,50.02,2023340.0,49.99,50.05,49.98,50.02,2023340.0
2017-10-18 15:00:00,50.02,51.12,50.0,50.07,2583120.0,50.02,51.12,50.0,50.07,2583120.0
2017-10-18 15:30:00,50.07,50.1,49.83,49.85,5974240.0,50.07,50.1,49.83,49.85,5974240.0
2017-10-19 09:30:00,49.52,49.55,49.01,49.16,10887020.0,49.52,49.55,49.01,49.16,10887020.0
2017-10-19 10:00:00,49.18,49.37,49.12,49.3,3526680.0,49.18,49.37,49.12,49.3,3526680.0
2017-10-19 10:30:00,49.31,49.35,49.19,49.34,2003280.0,49.31,49.35,49.19,49.34,2003280.0
2017-10-19 11:00:00,49.35,49.45,49.34,49.37,2174200.0,49.35,49.45,49.34,49.37,2174200.0
2017-10-19 11:30:00,49.36,49.38,49.26,49.32,2032100.0,49.36,49.38,49.26,49.32,2032100.0
2017-10-19 12:00:00,49.34,49.5,49.31,49.45,2570520.0,49.34,49.5,49.31,49.45,2570520.0
2017-10-19 12:30:00,49.45,49.46,49.31,49.39,1098480.0,49.45,49.46,49.31,49.39,1098480.0
2017-10-19 13:00:00,49.38,49.42,49.36,49.4,1019840.0,49.38,49.42,49.36,49.4,1019840.0
2017-10-19 13:30:00,49.39,49.41,49.3,49.31,1463160.0,49.39,49.41,49.3,49.31,1463160.0
2017-10-19 14:00:00,49.31,49.31,49.09,49.14,3400640.0,49.31,49.31,49.09,49.14,3400640.0
2017-10-19 14:30:00,49.15,49.38,49.15,49.35,2019720.0,49.15,49.38,49.15,49.35,2019720.0
2017-10-19 15:00:00,49.36,49.41,49.27,49.3,2424760.0,49.36,49.41,49.27,49.3,2424760.0
2017-10-19 15:30:00,49.3,49.34,49.21,49.33,4626180.0,49.3,49.34,49.21,49.33,4626180.0
2017-10-20 09:30:00,49.68,49.73,49.48,49.63,6062520.0,49.68,49.73,49.48,49.63,6062520.0
2017-10-20 10:00:00,49.65,49.69,49.49,49.57,1923520.0,49.65,49.69,49.49,49.57,1923520.0
2017-10-20 10:30:00,49.57,49.57,49.41,49.41,1882480.0,49.57,49.57,49.41,49.41,1882480.0
2017-10-20 11:00:00,49.44,49.48,49.4,49.47,1294060.0,49.44,49.48,49.4,49.47,1294060.0
2017-10-20 11:30:00,49.47,49.5,49.43,49.45,917800.0,49.47,49.5,49.43,49.45,917800.0
2017-10-20 12:00:00,49.44,49.49,49.44,49.48,1031940.0,49.44,49.49,49.44,49.48,1031940.0
2017-10-20 12:30:00,49.49,49.51,49.41,49.44,1264000.0,49.49,49.51,49.41,49.44,1264000.0
2017-10-20 13:00:00,49.44,49.45,49.38,49.4,1301920.0,49.44,49.45,49.38,49.4,1301920.0
2017-10-20 13:30:00,49.4,49.44,49.32,49.36,1737760.0,49.4,49.44,49.32,49.36,1737760.0
2017-10-20 14:00:00,49.36,49.41,49.35,49.4,1021720.0,49.36,49.41,49.35,49.4,1021720.0
2017-10-20 14:30:00,49.41,49.43,49.33,49.36,1587280.0,49.41,49.43,49.33,49.36,1587280.0
2017-10-20 15:00:00,49.36,49.36,49.21,49.21,2718420.0,49.36,49.36,49.21,49.21,2718420.0
2017-10-20 15:30:00,49.22,49.24,49.1,49.15,5456580.0,49.22,49.24,49.1,49.15,5456580.0
2017-10-23 09:30:00,49.34,49.34,48.78,48.85,8751080.0,49.34,49.34,48.78,48.85,8751080.0
2017-10-23 10:00:00,48.84,48.9,48.68,48.73,4342360.0,48.84,48.9,48.68,48.73,4342360.0
2017-10-23 10:30:00,48.73,48.74,48.48,48.61,4438580.0,48.73,48.74,48.48,48.61,4438580.0
2017-10-23 11:00:00,48.6,48.64,48.48,48.48,2725360.0,48.6,48.64,48.48,48.48,2725360.0
2017-10-23 11:30:00,48.48,48.62,48.45,48.57,3354920.0,48.48,48.62,48.45,48.57,3354920.0
2017-10-23 12:00:00,48.58,48.65,48.46,48.65,2840140.0,48.58,48.65,48.46,48.65,2840140.0
2017-10-23 12:30:00,48.65,48.7,48.56,48.66,1521200.0,48.65,48.7,48.56,48.66,1521200.0
2017-10-23 13:00:00,48.67,48.67,48.57,48.58,1671720.0,48.67,48.67,48.57,48.58,1671720.0
2017-10-23 13:30:00,48.58,48.59,48.43,48.46,1915020.0,48.58,48.59,48.43,48.46,1915020.0
2017-10-23 14:00:00,48.46,48.52,48.41,48.46,1724480.0,48.46,48.52,48.41,48.46,1724480.0
2017-10-23 14:30:00,48.46,48.52,48.41,48.42,1690440.0,48.46,48.52,48.41,48.42,1690440.0
2017-10-23 15:00:00,48.42,48.42,48.27,48.31,3767500.0,48.42,48.42,48.27,48.31,3767500.0
2017-10-23 15:30:00,48.3,48.33,48.12,48.32,8096540.0,48.3,48.33,48.12,48.32,8096540.0
2017-10-24 09:30:00,48.45,48.74,48.25,48.66,9457840.0,48.45,48.74,48.25,48.66,9457840.0
2017-10-24 10:00:00,48.66,48.91,48.65,48.87,4156280.0,48.66,48.91,48.65,48.87,4156280.0
2017-10-24 10:30:00,48.88,48.93,48.81,48.85,2488120.0,48.88,48.93,48.81,48.85,2488120.0
2017-10-24 11:00:00,48.85,48.91,48.78,48.84,2192900.0,48.85,48.91,48.78,48.84,2192900.0
2017-10-24 11:30:00,48.84,48.99,48.84,48.9,2264780.0,48.84,48.99,48.84,48.9,2264780.0
2017-10-24 12:00:00,48.89,48.92,48.85,48.86,1071900.0,48.89,48.92,48.85,48.86,1071900.0
2017-10-24 12:30:00,48.86,48.86,48.78,48.79,990140.0,48.86,48.86,48.78,48.79,990140.0
2017-10-24 13:00:00,48.79,48.86,48.76,48.85,979920.0,48.79,48.86,48.76,48.85,979920.0
2017-10-24 13:30:00,48.85,48.94,48.85,48.86,1499760.0,48.85,48.94,48.85,48.86,1499760.0
2017-10-24 14:00:00,48.86,48.97,48.84,48.93,1780040.0,48.86,48.97,48.84,48.93,1780040.0
2017-10-24 14:30:00,48.94,48.98,48.9,48.94,1287820.0,48.94,48.98,48.9,48.94,1287820.0
2017-10-24 15:00:00,48.94,48.96,48.81,48.82,2159000.0,48.94,48.96,48.81,48.82,2159000.0
2017-10-24 15:30:00,48.82,48.89,48.76,48.8,4565040.0,48.82,48.89,48.76,48.8,4565040.0
2017-10-25 09:30:00,48.9,49.22,48.85,48.91,6852740.0,48.9,49.22,48.85,48.91,6852740.0
2017-10-25 10:00:00,48.91,49.06,48.87,48.98,3101460.0,48.91,49.06,48.87,48.98,3101460.0
2017-10-25 10:30:00,48.97,49.01,48.75,48.79,2355660.0,48.97,49.01,48.75,48.79,2355660.0
2017-10-25 11:00:00,48.78,48.79,48.31,48.47,4805340.0,48.78,48.79,48.31,48.47,4805340.0
2017-10-25 11:30:00,48.47,48.74,48.42,48.7,3506100.0,48.47,48.74,48.42,48.7,3506100.0
2017-10-25 12:00:00,48.71,48.85,48.57,48.57,2449960.0,48.71,48.85,48.57,48.57,2449960.0
2017-10-25 12:30:00,48.59,48.93,48.55,48.86,2092020.0,48.59,48.93,48.55,48.86,2092020.0
2017-10-25 13:00:00,48.87,48.98,48.82,48.86,2031560.0,48.87,48.98,48.82,48.86,2031560.0
2017-10-25 13:30:00,48.87,48.95,48.87,48.89,1254600.0,48.87,48.95,48.87,48.89,1254600.0
2017-10-25 14:00:00,48.9,48.97,48.84,48.92,1518240.0,48.9,48.97,48.84,48.92,1518240.0
2017-10-25 14:30:00,48.91,48.93,48.71,48.82,2126680.0,48.91,48.93,48.71,48.82,2126680.0
2017-10-25 15:00:00,48.82,48.84,48.73,48.81,1805160.0,48.82,48.84,48.73,48.81,1805160.0
2017-10-25 15:30:00,48.8,48.8,48.52,48.65,6140280.0,48.8,48.8,48.52,48.65,6140280.0
2017-10-26 09:30:00,49.02,49.15,48.55,48.64,7683080.0,49.02,49.15,48.55,48.64,7683080.0
2017-10-26 10:00:00,48.63,48.69,48.43,48.63,3865660.0,48.63,48.69,48.43,48.63,3865660.0
2017-10-26 10:30:00,48.63,48.8,48.59,48.61,2860360.0,48.63,48.8,48.59,48.61,2860360.0
2017-10-26 11:00:00,48.61,48.69,48.55,48.65,2207340.0,48.61,48.69,48.55,48.65,2207340.0
2017-10-26 11:30:00,48.65,48.7,48.53,48.64,2962540.0,48.65,48.7,48.53,48.64,2962540.0
2017-10-26 12:00:00,48.64,48.72,48.62,48.64,1844820.0,48.64,48.72,48.62,48.64,1844820.0
2017-10-26 12:30:00,48.65,48.65,48.58,48.61,1942900.0,48.65,48.65,48.58,48.61,1942900.0
2017-10-26 13:00:00,48.61,48.68,48.58,48.58,1844240.0,48.61,48.68,48.58,48.58,1844240.0
2017-10-26 13:30:00,48.6,48.62,48.54,48.56,1518500.0,48.6,48.62,48.54,48.56,1518500.0
2017-10-26 14:00:00,48.58,48.82,48.56,48.77,2666520.0,48.58,48.82,48.56,48.77,2666520.0
2017-10-26 14:30:00,48.77,49.0,48.77,48.98,4068080.0,48.77,49.0,48.77,48.98,4068080.0
2017-10-26 15:00:00,48.99,49.05,48.64,48.71,5536200.0,48.99,49.05,48.64,48.71,5536200.0
2017-10-26 15:30:00,48.72,48.79,48.6,48.63,8472940.0,48.72,48.79,48.6,48.63,8472940.0
2017-10-27 09:30:00,52.85,53.58,52.53,53.5,63874800.0,52.85,53.58,52.53,53.5,63874800.0
2017-10-27 10:00:00,53.51,54.25,53.46,53.91,30455060.0,53.51,54.25,53.46,53.91,30455060.0
2017-10-27 10:30:00,53.92,54.18,53.75,54.1,14519620.0,53.92,54.18,53.75,54.1,14519620.0
2017-10-27 11:00:00,54.1,54.4,54.04,54.31,11585360.0,54.1,54.4,54.04,54.31,11585360.0
2017-10-27 11:30:00,54.32,54.84,54.32,54.64,12835400.0,54.32,54.84,54.32,54.64,12835400.0
2017-10-27 12:00:00,54.64,55.02,54.56,55.01,10997740.0,54.64,55.02,54.56,55.01,10997740.0
2017-10-27 12:30:00,55.01,55.25,54.93,54.96,12401780.0,55.01,55.25,54.93,54.96,12401780.0
2017-10-27 13:00:00,54.96,54.98,54.65,54.79,13301520.0,54.96,54.98,54.65,54.79,13301520.0
2017-10-27 13:30:00,54.79,55.2,54.74,55.19,9784420.0,54.79,55.2,54.74,55.19,9784420.0
2017-10-27 14:00:00,55.19,55.19,54.88,54.99,9356660.0,55.19,55.19,54.88,54.99,9356660.0
2017-10-27 14:30:00,54.99,55.13,54.93,55.13,5092600.0,54.99,55.13,54.93,55.13,5092600.0
2017-10-27 15:00:00,55.13,55.25,55.03,55.14,8201320.0,55.13,55.25,55.03,55.14,8201320.0
2017-10-27 15:30:00,55.15,55.28,55.03,55.05,20338760.0,55.15,55.28,55.03,55.05,20338760.0
2017-10-30 09:30:00,54.77,55.48,54.68,55.41,19395360.0,54.77,55.48,54.68,55.41,19395360.0
2017-10-30 10:00:00,55.42,55.99,55.31,55.97,14534680.0,55.42,55.99,55.31,55.97,14534680.0
2017-10-30 10:30:00,55.98,56.14,55.71,55.73,10010620.0,55.98,56.14,55.71,55.73,10010620.0
2017-10-30 11:00:00,55.75,55.76,55.21,55.22,10851300.0,55.75,55.76,55.21,55.22,10851300.0
2017-10-30 11:30:00,55.21,55.45,54.93,55.43,8010280.0,55.21,55.45,54.93,55.43,8010280.0
2017-10-30 12:00:00,55.4,55.54,55.29,55.33,4557340.0,55.4,55.54,55.29,55.33,4557340.0
2017-10-30 12:30:00,55.33,55.48,55.32,55.45,2101940.0,55.33,55.48,55.32,55.45,2101940.0
2017-10-30 13:00:00,55.45,55.59,55.45,55.53,2592320.0,55.45,55.59,55.45,55.53,2592320.0
2017-10-30 13:30:00,55.52,55.54,55.42,55.48,1717540.0,55.52,55.54,55.42,55.48,1717540.0
2017-10-30 14:00:00,55.49,55.71,55.49,55.66,3191340.0,55.49,55.71,55.49,55.66,3191340.0
2017-10-30 14:30:00,55.65,55.73,55.61,55.72,2261600.0,55.65,55.73,55.61,55.72,2261600.0
2017-10-30 15:00:00,55.72,55.74,55.46,55.51,3799500.0,55.72,55.74,55.46,55.51,3799500.0
2017-10-30 15:30:00,55.5,55.68,55.43,55.54,6197000.0,55.5,55.68,55.43,55.54,6197000.0
2017-10-31 09:30:00,55.45,55.53,55.15,55.28,9902260.0,55.45,55.53,55.15,55.28,9902260.0
2017-10-31 10:00:00,55.27,55.37,55.06,55.29,6083080.0,55.27,55.37,55.06,55.29,6083080.0
2017-10-31 10:30:00,55.28,55.37,55.11,55.34,4008100.0,55.28,55.37,55.11,55.34,4008100.0
2017-10-31 11:00:00,55.35,55.44,55.31,55.38,3735660.0,55.35,55.44,55.31,55.38,3735660.0
2017-10-31 11:30:00,55.39,55.39,55.22,55.28,2621220.0,55.39,55.39,55.22,55.28,2621220.0
2017-10-31 12:00:00,55.29,55.3,55.12,55.19,2024340.0,55.29,55.3,55.12,55.19,2024340.0
2017-10-31 12:30:00,55.2,55.32,55.17,55.28,1844400.0,55.2,55.32,55.17,55.28,1844400.0
2017-10-31 13:00:00,55.28,55.35,55.22,55.28,1609720.0,55.28,55.35,55.22,55.28,1609720.0
2017-10-31 13:30:00,55.28,55.3,55.2,55.29,1428840.0,55.28,55.3,55.2,55.29,1428840.0
2017-10-31 14:00:00,55.29,55.49,55.29,55.44,2956540.0,55.29,55.49,55.29,55.44,2956540.0
2017-10-31 14:30:00,55.45,55.45,55.27,55.31,2386760.0,55.45,55.45,55.27,55.31,2386760.0
2017-10-31 15:00:00,55.3,55.37,55.27,55.34,1656600.0,55.3,55.37,55.27,55.34,1656600.0
2017-10-31 15:30:00,55.33,55.33,55.18,55.28,5526400.0,55.33,55.33,55.18,55.28,5526400.0
2017-11-01 09:30:00,55.27,55.42,55.09,55.21,8847960.0,55.27,55.42,55.09,55.21,8847960.0
2017-11-01 10:00:00,55.21,55.45,55.18,55.25,5129480.0,55.21,55.45,55.18,55.25,5129480.0
2017-11-01 10:30:00,55.25,55.3,54.98,55.0,6388300.0,55.25,55.3,54.98,55.0,6388300.0
2017-11-01 11:00:00,55.0,55.24,54.96,55.18,5555400.0,55.0,55.24,54.96,55.18,5555400.0
2017-11-01 11:30:00,55.19,55.24,55.02,55.02,2982060.0,55.19,55.24,55.02,55.02,2982060.0
2017-11-01 12:00:00,55.03,55.14,55.02,55.1,1618800.0,55.03,55.14,55.02,55.1,1618800.0
2017-11-01 12:30:00,55.1,55.17,55.05,55.16,1913740.0,55.1,55.17,55.05,55.16,1913740.0
2017-11-01 13:00:00,55.15,55.24,54.9,55.04,2761680.0,55.15,55.24,54.9,55.04,2761680.0
2017-11-01 13:30:00,55.04,55.14,54.94,55.05,1662340.0,55.04,55.14,54.94,55.05,1662340.0
2017-11-01 14:00:00,55.03,55.1,54.88,54.91,2383800.0,55.03,55.1,54.88,54.91,2383800.0
2017-11-01 14:30:00,54.92,55.01,54.9,54.93,1679880.0,54.92,55.01,54.9,54.93,1679880.0
2017-11-01 15:00:00,54.93,54.97,54.84,54.92,2426280.0,54.93,54.97,54.84,54.92,2426280.0
2017-11-01 15:30:00,54.92,55.18,54.91,55.18,6522160.0,54.92,55.18,54.91,55.18,6522160.0
2017-11-02 09:30:00,54.89,55.05,54.72,55.05,10305080.0,54.89,55.05,54.72,55.05,10305080.0
2017-11-02 10:00:00,55.04,55.1,54.73,54.75,7029820.0,55.04,55.1,54.73,54.75,7029820.0
2017-11-02 10:30:00,54.73,54.89,54.66,54.69,5467600.0,54.73,54.89,54.66,54.69,5467600.0
2017-11-02 11:00:00,54.69,54.87,54.47,54.49,4545080.0,54.69,54.87,54.47,54.49,4545080.0
2017-11-02 11:30:00,54.48,54.62,54.34,54.59,5659360.0,54.48,54.62,54.34,54.59,5659360.0
2017-11-02 12:00:00,54.6,54.73,54.51,54.69,2672240.0,54.6,54.73,54.51,54.69,2672240.0
2017-11-02 12:30:00,54.68,54.72,54.5,54.69,1854260.0,54.68,54.72,54.5,54.69,1854260.0
2017-11-02 13:00:00,54.69,54.7,54.57,54.62,970100.0,54.69,54.7,54.57,54.62,970100.0
2017-11-02 13:30:00,54.6,54.61,54.4,54.47,1988400.0,54.6,54.61,54.4,54.47,1988400.0
2017-11-02 14:00:00,54.46,54.81,54.46,54.78,2838280.0,54.46,54.81,54.46,54.78,2838280.0
2017-11-02 14:30:00,54.79,54.82,54.66,54.77,1966060.0,54.79,54.82,54.66,54.77,1966060.0
2017-11-02 15:00:00,54.77,54.83,54.66,54.67,1745460.0,54.77,54.83,54.66,54.67,1745460.0
2017-11-02 15:30:00,54.67,54.81,54.66,54.7,3530300.0,54.67,54.81,54.66,54.7,3530300.0
2017-11-03 09:30:00,54.54,54.66,54.47,54.57,7402360.0,54.54,54.66,54.47,54.57,7402360.0
2017-11-03 10:00:00,54.58,54.66,54.43,54.47,3514960.0,54.58,54.66,54.43,54.47,3514960.0
2017-11-03 10:30:00,54.48,54.74,54.46,54.7,3769620.0,54.48,54.74,54.46,54.7,3769620.0
2017-11-03 11:00:00,54.69,54.72,54.58,54.64,2245780.0,54.69,54.72,54.58,54.64,2245780.0
2017-11-03 11:30:00,54.63,54.72,54.53,54.72,2323980.0,54.63,54.72,54.53,54.72,2323980.0
2017-11-03 12:00:00,54.72,54.8,54.66,54.76,2047980.0,54.72,54.8,54.66,54.76,2047980.0
2017-11-03 12:30:00,54.78,54.85,54.72,54.85,1336920.0,54.78,54.85,54.72,54.85,1336920.0
2017-11-03 13:00:00,54.86,55.28,54.84,55.28,4872740.0,54.86,55.28,54.84,55.28,4872740.0
2017-11-03 13:30:00,55.28,55.45,55.23,55.34,6026580.0,55.28,55.45,55.23,55.34,6026580.0
2017-11-03 14:00:00,55.34,55.63,55.31,55.61,5608020.0,55.34,55.63,55.31,55.61,5608020.0
2017-11-03 14:30:00,55.6,55.63,55.53,55.58,3136260.0,55.6,55.63,55.53,55.58,3136260.0
2017-11-03 15:00:00,55.57,55.6,55.47,55.48,1965680.0,55.57,55.6,55.47,55.48,1965680.0
2017-11-03 15:30:00,55.49,55.63,55.48,55.58,5348840.0,55.49,55.63,55.48,55.58,5348840.0
2017-11-06 09:30:00,55.46,56.07,55.44,55.94,11206960.0,55.46,56.07,55.44,55.94,11206960.0
2017-11-06 10:00:00,55.94,56.02,55.78,56.02,4361820.0,55.94,56.02,55.78,56.02,4361820.0
2017-11-06 10:30:00,56.02,56.17,55.98,56.07,4813580.0,56.02,56.17,55.98,56.07,4813580.0
2017-11-06 11:00:00,56.07,56.12,55.96,56.06,3097740.0,56.07,56.12,55.96,56.06,3097740.0
2017-11-06 11:30:00,56.06,56.09,55.94,56.04,2042500.0,56.06,56.09,55.94,56.04,2042500.0
2017-11-06 12:00:00,56.05,56.11,55.99,56.05,1969900.0,56.05,56.11,55.99,56.05,1969900.0
2017-11-06 12:30:00,56.06,56.15,56.01,56.1,1616680.0,56.06,56.15,56.01,56.1,1616680.0
2017-11-06 13:00:00,56.11,56.25,56.08,56.21,2617400.0,56.11,56.25,56.08,56.21,2617400.0
2017-11-06 13:30:00,56.2,56.26,56.15,56.18,1611880.0,56.2,56.26,56.15,56.18,1611880.0
2017-11-06 14:00:00,56.17,56.22,56.14,56.17,1348480.0,56.17,56.22,56.14,56.17,1348480.0
2017-11-06 14:30:00,56.17,56.27,56.11,56.26,1998500.0,56.17,56.27,56.11,56.26,1998500.0
2017-11-06 15:00:00,56.26,56.27,56.16,56.18,2111020.0,56.26,56.27,56.16,56.18,2111020.0
2017-11-06 15:30:00,56.18,56.18,56.02,56.02,4462780.0,56.18,56.18,56.02,56.02,4462780.0
2017-11-07 09:30:00,56.24,56.53,56.03,56.36,9329960.0,56.24,56.53,56.03,56.36,9329960.0
2017-11-07 10:00:00,56.36,56.39,56.05,56.2,5311760.0,56.36,56.39,56.05,56.2,5311760.0
2017-11-07 10:30:00,56.19,56.21,55.88,55.98,4105080.0,56.19,56.21,55.88,55.98,4105080.0
2017-11-07 11:00:00,55.98,56.15,55.91,55.95,2069800.0,55.98,56.15,55.91,55.95,2069800.0
2017-11-07 11:30:00,55.94,56.11,55.89,55.94,1679980.0,55.94,56.11,55.89,55.94,1679980.0
2017-11-07 12:00:00,55.94,55.99,55.88,55.99,1854720.0,55.94,55.99,55.88,55.99,1854720.0
2017-11-07 12:30:00,56.0,56.14,55.95,56.1,1513640.0,56.0,56.14,55.95,56.1,1513640.0
2017-11-07 13:00:00,56.09,56.19,56.05,56.17,1312680.0,56.09,56.19,56.05,56.17,1312680.0
2017-11-07 13:30:00,56.17,56.23,56.15,56.17,1320780.0,56.17,56.23,56.15,56.17,1320780.0
2017-11-07 14:00:00,56.17,56.2,56.11,56.15,1163520.0,56.17,56.2,56.11,56.15,1163520.0
2017-11-07 14:30:00,56.14,56.23,56.12,56.2,1198900.0,56.14,56.23,56.12,56.2,1198900.0
2017-11-07 15:00:00,56.19,56.21,56.06,56.09,1321220.0,56.19,56.21,56.06,56.09,1321220.0
2017-11-07 15:30:00,56.09,56.18,56.09,56.16,3461460.0,56.09,56.18,56.09,56.16,3461460.0
2017-11-08 09:30:00,56.11,56.32,55.96,56.11,5467660.0,56.11,56.32,55.96,56.11,5467660.0
2017-11-08 10:00:00,56.11,56.24,56.09,56.18,1928500.0,56.11,56.24,56.09,56.18,1928500.0
2017-11-08 10:30:00,56.18,56.27,56.11,56.2,2133220.0,56.18,56.27,56.11,56.2,2133220.0
2017-11-08 11:00:00,56.21,56.45,56.2,56.33,3500000.0,56.21,56.45,56.2,56.33,3500000.0
2017-11-08 11:30:00,56.33,56.4,56.26,56.39,1542100.0,56.33,56.4,56.26,56.39,1542100.0
2017-11-08 12:00:00,56.38,56.44,56.36,56.42,1437680.0,56.38,56.44,56.36,56.42,1437680.0
2017-11-08 12:30:00,56.43,56.45,56.36,56.43,1148200.0,56.43,56.45,56.36,56.43,1148200.0
2017-11-08 13:00:00,56.43,56.5,56.42,56.5,2190140.0,56.43,56.5,56.42,56.5,2190140.0
2017-11-08 13:30:00,56.51,56.72,56.49,56.69,3301480.0,56.51,56.72,56.49,56.69,3301480.0
2017-11-08 14:00:00,56.68,56.7,56.57,56.69,1959300.0,56.68,56.7,56.57,56.69,1959300.0
2017-11-08 14:30:00,56.69,56.72,56.64,56.71,2063400.0,56.69,56.72,56.64,56.71,2063400.0
2017-11-08 15:00:00,56.71,56.77,56.67,56.69,2006820.0,56.71,56.77,56.67,56.69,2006820.0
2017-11-08 15:30:00,56.69,56.78,56.62,56.64,5066520.0,56.69,56.78,56.62,56.64,5066520.0
2017-11-09 09:30:00,56.37,56.4,56.07,56.25,9487460.0,56.37,56.4,56.07,56.25,9487460.0
2017-11-09 10:00:00,56.24,56.41,56.22,56.33,4237200.0,56.24,56.41,56.22,56.33,4237200.0
2017-11-09 10:30:00,56.35,56.43,56.22,56.43,2867760.0,56.35,56.43,56.22,56.43,2867760.0
2017-11-09 11:00:00,56.42,56.46,56.18,56.26,3097660.0,56.42,56.46,56.18,56.26,3097660.0
2017-11-09 11:30:00,56.26,56.27,56.0,56.02,3734200.0,56.26,56.27,56.0,56.02,3734200.0
2017-11-09 12:00:00,56.04,56.13,55.9,55.96,3726780.0,56.04,56.13,55.9,55.96,3726780.0
2017-11-09 12:30:00,55.96,56.07,55.79,56.04,3851200.0,55.96,56.07,55.79,56.04,3851200.0
2017-11-09 13:00:00,56.04,56.16,55.91,56.07,1998620.0,56.04,56.16,55.91,56.07,1998620.0
2017-11-09 13:30:00,56.08,56.27,56.06,56.18,2529500.0,56.08,56.27,56.06,56.18,2529500.0
2017-11-09 14:00:00,56.18,56.37,56.17,56.29,1804220.0,56.18,56.37,56.17,56.29,1804220.0
2017-11-09 14:30:00,56.29,56.34,56.19,56.24,1715200.0,56.29,56.34,56.19,56.24,1715200.0
2017-11-09 15:00:00,56.23,56.42,56.21,56.4,2113020.0,56.23,56.42,56.21,56.4,2113020.0
2017-11-09 15:30:00,56.41,56.48,56.38,56.45,4863920.0,56.41,56.48,56.38,56.45,4863920.0
2017-11-10 09:30:00,56.27,56.59,56.27,56.49,5448160.0,56.27,56.59,56.27,56.49,5448160.0
2017-11-10 10:00:00,56.49,56.51,56.23,56.29,4099900.0,56.49,56.51,56.23,56.29,4099900.0
2017-11-10 10:30:00,56.27,56.36,56.2,56.33,2671340.0,56.27,56.36,56.2,56.33,2671340.0
2017-11-10 11:00:00,56.33,56.43,56.28,56.3,1950180.0,56.33,56.43,56.28,56.3,1950180.0
2017-11-10 11:30:00,56.3,56.32,56.26,56.27,1494140.0,56.3,56.32,56.26,56.27,1494140.0
2017-11-10 12:00:00,56.27,56.38,56.26,56.3,1180480.0,56.27,56.38,56.26,56.3,1180480.0
2017-11-10 12:30:00,56.29,56.31,56.23,56.26,893320.0,56.29,56.31,56.23,56.26,893320.0
2017-11-10 13:00:00,56.25,56.33,56.23,56.32,791680.0,56.25,56.33,56.23,56.32,791680.0
2017-11-10 13:30:00,56.32,56.33,56.26,56.31,816360.0,56.32,56.33,56.26,56.31,816360.0
2017-11-10 14:00:00,56.31,56.37,56.27,56.28,1226900.0,56.31,56.37,56.27,56.28,1226900.0
2017-11-10 14:30:00,56.28,56.38,56.28,56.36,1220220.0,56.28,56.38,56.28,56.36,1220220.0
2017-11-10 15:00:00,56.36,56.43,56.33,56.34,2082280.0,56.36,56.43,56.33,56.34,2082280.0
2017-11-10 15:30:00,56.34,56.35,56.21,56.27,3815040.0,56.34,56.35,56.21,56.27,3815040.0
2017-11-13 09:30:00,56.15,56.77,56.12,56.72,8672860.0,56.15,56.77,56.12,56.72,8672860.0
2017-11-13 10:00:00,56.71,56.77,56.56,56.66,3629420.0,56.71,56.77,56.56,56.66,3629420.0
2017-11-13 10:30:00,56.66,56.71,56.51,56.65,2124480.0,56.66,56.71,56.51,56.65,2124480.0
2017-11-13 11:00:00,56.64,56.76,56.62,56.75,2011940.0,56.64,56.76,56.62,56.75,2011940.0
2017-11-13 11:30:00,56.76,56.97,56.75,56.91,4257500.0,56.76,56.97,56.75,56.91,4257500.0
2017-11-13 12:00:00,56.91,56.96,56.87,56.95,1960880.0,56.91,56.96,56.87,56.95,1960880.0
2017-11-13 12:30:00,56.94,57.0,56.9,56.96,1098740.0,56.94,57.0,56.9,56.96,1098740.0
2017-11-13 13:00:00,56.96,56.97,56.88,56.91,1591680.0,56.96,56.97,56.88,56.91,1591680.0
2017-11-13 13:30:00,56.92,56.96,56.91,56.93,2067660.0,56.92,56.96,56.91,56.93,2067660.0
2017-11-13 14:00:00,56.93,56.95,56.91,56.94,964200.0,56.93,56.95,56.91,56.94,964200.0
2017-11-13 14:30:00,56.94,56.97,56.92,56.95,1153380.0,56.94,56.97,56.92,56.95,1153380.0
2017-11-13 15:00:00,56.95,56.98,56.8,56.82,1990460.0,56.95,56.98,56.8,56.82,1990460.0
2017-11-13 15:30:00,56.81,56.82,56.38,56.46,8017160.0,56.81,56.82,56.38,56.46,8017160.0
2017-11-14 09:30:00,56.51,56.64,56.21,56.45,7851380.0,56.51,56.64,56.21,56.45,7851380.0
2017-11-14 10:00:00,56.46,56.61,56.19,56.55,5711280.0,56.46,56.61,56.19,56.55,5711280.0
2017-11-14 10:30:00,56.56,56.84,56.45,56.67,4785620.0,56.56,56.84,56.45,56.67,4785620.0
2017-11-14 11:00:00,56.67,56.8,56.67,56.75,1913040.0,56.67,56.8,56.67,56.75,1913040.0
2017-11-14 11:30:00,56.75,56.9,56.75,56.88,2670320.0,56.75,56.9,56.75,56.88,2670320.0
2017-11-14 12:00:00,56.89,56.9,56.73,56.77,1563660.0,56.89,56.9,56.73,56.77,1563660.0
2017-11-14 12:30:00,56.77,56.82,56.4,56.52,2759260.0,56.77,56.82,56.4,56.52,2759260.0
2017-11-14 13:00:00,56.5,56.63,56.4,56.55,2594980.0,56.5,56.63,56.4,56.55,2594980.0
2017-11-14 13:30:00,56.55,56.61,56.51,56.55,1575520.0,56.55,56.61,56.51,56.55,1575520.0
2017-11-14 14:00:00,56.58,56.62,56.51,56.54,1639980.0,56.58,56.62,56.51,56.54,1639980.0
2017-11-14 14:30:00,56.54,56.65,56.49,56.64,1937800.0,56.54,56.65,56.49,56.64,1937800.0
2017-11-14 15:00:00,56.64,56.72,56.56,56.58,1759000.0,56.64,56.72,56.56,56.58,1759000.0
2017-11-14 15:30:00,56.58,56.85,56.58,56.84,5488340.0,56.58,56.85,56.58,56.84,5488340.0
2017-11-15 09:30:00,56.35,56.59,56.11,56.11,13754400.0,56.35,56.59,56.11,56.11,13754400.0
2017-11-15 10:00:00,56.11,56.37,56.08,56.16,7757360.0,56.11,56.37,56.08,56.16,7757360.0
2017-11-15 10:30:00,56.16,56.37,56.16,56.37,5524040.0,56.16,56.37,56.16,56.37,5524040.0
2017-11-15 11:00:00,56.37,56.46,56.23,56.35,6017960.0,56.37,56.46,56.23,56.35,6017960.0
2017-11-15 11:30:00,56.36,56.53,56.32,56.44,2783240.0,56.36,56.53,56.32,56.44,2783240.0
2017-11-15 12:00:00,56.43,56.44,56.27,56.36,1861480.0,56.43,56.44,56.27,56.36,1861480.0
2017-11-15 12:30:00,56.36,56.43,56.15,56.27,2882100.0,56.36,56.43,56.15,56.27,2882100.0
2017-11-15 13:00:00,56.26,56.29,56.16,56.22,1964620.0,56.26,56.29,56.16,56.22,1964620.0
2017-11-15 13:30:00,56.22,56.42,56.22,56.36,2281160.0,56.22,56.42,56.22,56.36,2281160.0
2017-11-15 14:00:00,56.37,56.38,56.27,56.34,1150520.0,56.37,56.38,56.27,56.34,1150520.0
2017-11-15 14:30:00,56.34,56.37,56.28,56.35,1012540.0,56.34,56.37,56.28,56.35,1012540.0
2017-11-15 15:00:00,56.34,56.45,56.27,56.3,2253520.0,56.34,56.45,56.27,56.3,2253520.0
2017-11-15 15:30:00,56.31,56.4,56.2,56.35,4437980.0,56.31,56.4,56.2,56.35,4437980.0
2017-11-16 09:30:00,56.51,56.74,56.5,56.59,5872820.0,56.51,56.74,56.5,56.59,5872820.0
2017-11-16 10:00:00,56.58,56.77,56.58,56.75,3296280.0,56.58,56.77,56.58,56.75,3296280.0
2017-11-16 10:30:00,56.75,56.83,56.71,56.74,2137680.0,56.75,56.83,56.71,56.74,2137680.0
2017-11-16 11:00:00,56.75,56.85,56.73,56.83,1918820.0,56.75,56.85,56.73,56.83,1918820.0
2017-11-16 11:30:00,56.82,56.84,56.78,56.82,1179260.0,56.82,56.84,56.78,56.82,1179260.0
2017-11-16 12:00:00,56.83,56.9,56.8,56.88,1333680.0,56.83,56.9,56.8,56.88,1333680.0
2017-11-16 12:30:00,56.88,56.91,56.78,56.8,1568260.0,56.88,56.91,56.78,56.8,1568260.0
2017-11-16 13:00:00,56.8,56.88,56.8,56.83,746720.0,56.8,56.88,56.8,56.83,746720.0
2017-11-16 13:30:00,56.81,56.88,56.81,56.83,1102680.0,56.81,56.88,56.81,56.83,1102680.0
2017-11-16 14:00:00,56.84,56.89,56.78,56.8,1333200.0,56.84,56.89,56.78,56.8,1333200.0
2017-11-16 14:30:00,56.81,56.87,56.77,56.8,1359980.0,56.81,56.87,56.77,56.8,1359980.0
2017-11-16 15:00:00,56.81,56.83,56.76,56.83,1271340.0,56.81,56.83,56.76,56.83,1271340.0
2017-11-16 15:30:00,56.84,56.9,56.81,56.85,4289520.0,56.84,56.9,56.81,56.85,4289520.0
2017-11-17 09:30:00,56.91,56.91,56.64,56.74,7170780.0,56.91,56.91,56.64,56.74,7170780.0
2017-11-17 10:00:00,56.75,56.76,56.65,56.72,1935120.0,56.75,56.76,56.65,56.72,1935120.0
2017-11-17 10:30:00,56.72,56.9,56.7,56.89,2223740.0,56.72,56.9,56.7,56.89,2223740.0
2017-11-17 11:00:00,56.89,56.94,56.76,56.88,2146580.0,56.89,56.94,56.76,56.88,2146580.0
2017-11-17 11:30:00,56.89,56.92,56.78,56.82,1587640.0,56.89,56.92,56.78,56.82,1587640.0
2017-11-17 12:00:00,56.83,56.86,56.76,56.85,862260.0,56.83,56.86,56.76,56.85,862260.0
2017-11-17 12:30:00,56.86,56.86,56.77,56.79,643220.0,56.86,56.86,56.77,56.79,643220.0
2017-11-17 13:00:00,56.8,56.8,56.74,56.77,844280.0,56.8,56.8,56.74,56.77,844280.0
2017-11-17 13:30:00,56.77,56.77,56.68,56.69,1250320.0,56.77,56.77,56.68,56.69,1250320.0
2017-11-17 14:00:00,56.68,56.71,56.57,56.61,1506380.0,56.68,56.71,56.57,56.61,1506380.0
2017-11-17 14:30:00,56.62,56.63,56.47,56.49,1757380.0,56.62,56.63,56.47,56.49,1757380.0
2017-11-17 15:00:00,56.49,56.49,56.29,56.42,2794620.0,56.49,56.49,56.29,56.42,2794620.0
2017-11-17 15:30:00,56.42,56.51,56.34,56.49,5025040.0,56.42,56.51,56.34,56.49,5025040.0
2017-11-20 09:30:00,56.49,56.67,56.32,56.49,5890920.0,56.49,56.67,56.32,56.49,5890920.0
2017-11-20 10:00:00,56.5,56.52,56.34,56.4,2251740.0,56.5,56.52,56.34,56.4,2251740.0
2017-11-20 10:30:00,56.39,56.42,56.29,56.32,2345020.0,56.39,56.42,56.29,56.32,2345020.0
2017-11-20 11:00:00,56.32,56.41,56.3,56.32,1392940.0,56.32,56.41,56.3,56.32,1392940.0
2017-11-20 11:30:00,56.32,56.44,56.3,56.42,1666100.0,56.32,56.44,56.3,56.42,1666100.0
2017-11-20 12:00:00,56.42,56.42,56.26,56.28,1358760.0,56.42,56.42,56.26,56.28,1358760.0
2017-11-20 12:30:00,56.28,56.34,56.25,56.29,1255700.0,56.28,56.34,56.25,56.29,1255700.0
2017-11-20 13:00:00,56.28,56.34,56.23,56.32,1233480.0,56.28,56.34,56.23,56.32,1233480.0
2017-11-20 13:30:00,56.32,56.37,56.29,56.35,868000.0,56.32,56.37,56.29,56.35,868000.0
2017-11-20 14:00:00,56.33,56.35,56.3,56.31,836860.0,56.33,56.35,56.3,56.31,836860.0
2017-11-20 14:30:00,56.31,56.31,56.24,56.26,1195540.0,56.31,56.31,56.24,56.26,1195540.0
2017-11-20 15:00:00,56.26,56.28,56.13,56.2,2273220.0,56.26,56.28,56.13,56.2,2273220.0
2017-11-20 15:30:00,56.2,56.33,56.18,56.33,3646540.0,56.2,56.33,56.18,56.33,3646540.0
2017-11-21 09:30:00,56.63,56.71,56.41,56.68,8245340.0,56.63,56.71,56.41,56.68,8245340.0
2017-11-21 10:00:00,56.68,56.77,56.63,56.75,3566560.0,56.68,56.77,56.63,56.75,3566560.0
2017-11-21 10:30:00,56.75,56.9,56.72,56.84,3566180.0,56.75,56.9,56.72,56.84,3566180.0
2017-11-21 11:00:00,56.84,56.93,56.8,56.89,2198460.0,56.84,56.93,56.8,56.89,2198460.0
2017-11-21 11:30:00,56.91,56.93,56.85,56.88,1379860.0,56.91,56.93,56.85,56.88,1379860.0
2017-11-21 12:00:00,56.88,56.92,56.82,56.83,1320200.0,56.88,56.92,56.82,56.83,1320200.0
2017-11-21 12:30:00,56.84,56.86,56.82,56.85,692680.0,56.84,56.86,56.82,56.85,692680.0
2017-11-21 13:00:00,56.84,56.87,56.83,56.86,798420.0,56.84,56.87,56.83,56.86,798420.0
2017-11-21 13:30:00,56.86,56.95,56.85,56.91,1249320.0,56.86,56.95,56.85,56.91,1249320.0
2017-11-21 14:00:00,56.91,56.93,56.84,56.91,938980.0,56.91,56.93,56.84,56.91,938980.0
2017-11-21 14:30:00,56.92,56.97,56.89,56.93,1210540.0,56.92,56.97,56.89,56.93,1210540.0
2017-11-21 15:00:00,56.94,56.96,56.87,56.92,1258080.0,56.94,56.96,56.87,56.92,1258080.0
2017-11-21 15:30:00,56.91,57.0,56.9,56.98,3975500.0,56.91,57.0,56.9,56.98,3975500.0
2017-11-22 09:30:00,57.05,57.38,57.05,57.37,10815480.0,57.05,57.38,57.05,57.37,10815480.0
2017-11-22 10:00:00,57.37,57.46,57.22,57.36,5607720.0,57.37,57.46,57.22,57.36,5607720.0
2017-11-22 10:30:00,57.37,57.44,57.28,57.42,2427220.0,57.37,57.44,57.28,57.42,2427220.0
2017-11-22 11:00:00,57.41,57.44,57.31,57.4,1861160.0,57.41,57.44,57.31,57.4,1861160.0
2017-11-22 11:30:00,57.41,57.6,57.39,57.58,4120500.0,57.41,57.6,57.39,57.58,4120500.0
2017-11-22 12:00:00,57.58,57.69,57.58,57.62,2989500.0,57.58,57.69,57.58,57.62,2989500.0
2017-11-22 12:30:00,57.62,57.73,57.6,57.73,1776360.0,57.62,57.73,57.6,57.73,1776360.0
2017-11-22 13:00:00,57.73,57.79,57.68,57.76,1970560.0,57.73,57.79,57.68,57.76,1970560.0
2017-11-22 13:30:00,57.77,57.85,57.74,57.84,2376120.0,57.77,57.85,57.74,57.84,2376120.0
2017-11-22 14:00:00,57.84,57.99,57.84,57.99,3045200.0,57.84,57.99,57.84,57.99,3045200.0
2017-11-22 14:30:00,57.99,58.01,57.96,57.96,2646240.0,57.99,58.01,57.96,57.96,2646240.0
2017-11-22 15:00:00,57.97,57.98,57.76,57.81,3937440.0,57.97,57.98,57.76,57.81,3937440.0
2017-11-22 15:30:00,57.82,57.84,57.72,57.81,5178340.0,57.82,57.84,57.72,57.81,5178340.0
2017-11-24 09:30:00,58.04,58.69,58.04,58.69,13611440.0,58.04,58.69,58.04,58.69,13611440.0
2017-11-24 10:00:00,58.68,58.85,58.53,58.77,8151080.0,58.68,58.85,58.53,58.77,8151080.0
2017-11-24 10:30:00,58.77,58.93,58.76,58.9,4672980.0,58.77,58.93,58.76,58.9,4672980.0
2017-11-24 11:00:00,58.9,59.03,58.86,58.94,4766820.0,58.9,59.03,58.86,58.94,4766820.0
2017-11-24 11:30:00,58.93,58.95,58.88,58.93,3263920.0,58.93,58.95,58.88,58.93,3263920.0
2017-11-24 12:00:00,58.93,59.04,58.92,59.0,3887280.0,58.93,59.04,58.92,59.0,3887280.0
2017-11-24 12:30:00,59.0,59.34,58.99,59.32,7719400.0,59.0,59.34,58.99,59.32,7719400.0
2017-11-27 09:30:00,60.13,60.67,59.8,60.25,29189560.0,60.13,60.67,59.8,60.25,29189560.0
2017-11-27 10:00:00,60.27,60.54,60.25,60.46,9969060.0,60.27,60.54,60.25,60.46,9969060.0
2017-11-27 10:30:00,60.46,60.47,60.17,60.17,5626560.0,60.46,60.47,60.17,60.17,5626560.0
2017-11-27 11:00:00,60.16,60.28,59.56,59.59,10016040.0,60.16,60.28,59.56,59.59,10016040.0
2017-11-27 11:30:00,59.59,60.16,59.56,59.98,7775880.0,59.59,60.16,59.56,59.98,7775880.0
2017-11-27 12:00:00,59.99,60.02,59.65,59.84,3909540.0,59.99,60.02,59.65,59.84,3909540.0
2017-11-27 12:30:00,59.84,59.89,59.69,59.85,2518360.0,59.84,59.89,59.69,59.85,2518360.0
2017-11-27 13:00:00,59.83,60.2,59.82,60.13,4145700.0,59.83,60.2,59.82,60.13,4145700.0
2017-11-27 13:30:00,60.14,60.24,60.01,60.06,2780260.0,60.14,60.24,60.01,60.06,2780260.0
2017-11-27 14:00:00,60.05,60.06,59.87,59.97,2297320.0,60.05,60.06,59.87,59.97,2297320.0
2017-11-27 14:30:00,59.98,60.02,59.89,59.99,2333660.0,59.98,60.02,59.89,59.99,2333660.0
2017-11-27 15:00:00,59.98,59.99,59.84,59.88,3189480.0,59.98,59.99,59.84,59.88,3189480.0
2017-11-27 15:30:00,59.9,59.94,59.77,59.78,6122940.0,59.9,59.94,59.77,59.78,6122940.0
2017-11-28 09:30:00,60.23,60.27,59.75,60.02,12768140.0,60.23,60.27,59.75,60.02,12768140.0
2017-11-28 10:00:00,60.0,60.09,59.75,59.87,4371120.0,60.0,60.09,59.75,59.87,4371120.0
2017-11-28 10:30:00,59.87,59.93,59.78,59.81,2830420.0,59.87,59.93,59.78,59.81,2830420.0
2017-11-28 11:00:00,59.82,60.0,59.8,59.99,1893460.0,59.82,60.0,59.8,59.99,1893460.0
2017-11-28 11:30:00,60.0,60.04,59.95,59.98,2016740.0,60.0,60.04,59.95,59.98,2016740.0
2017-11-28 12:00:00,59.99,60.08,59.98,60.04,1734200.0,59.99,60.08,59.98,60.04,1734200.0
2017-11-28 12:30:00,60.05,60.09,59.91,59.95,1703180.0,60.05,60.09,59.91,59.95,1703180.0
2017-11-28 13:00:00,59.96,60.09,59.88,59.95,2171840.0,59.96,60.09,59.88,59.95,2171840.0
2017-11-28 13:30:00,59.95,59.97,59.5,59.54,9916420.0,59.95,59.97,59.5,59.54,9916420.0
2017-11-28 14:00:00,59.55,59.68,59.43,59.62,7092620.0,59.55,59.68,59.43,59.62,7092620.0
2017-11-28 14:30:00,59.62,59.83,59.59,59.73,3766520.0,59.62,59.83,59.59,59.73,3766520.0
2017-11-28 15:00:00,59.73,59.83,59.63,59.65,3120380.0,59.73,59.83,59.63,59.65,3120380.0
2017-11-28 15:30:00,59.64,59.71,59.58,59.68,6218200.0,59.64,59.71,59.58,59.68,6218200.0
2017-11-29 09:30:00,59.74,59.74,58.45,58.67,21765340.0,59.74,59.74,58.45,58.67,21765340.0
2017-11-29 10:00:00,58.67,58.89,57.55,58.12,21123460.0,58.67,58.89,57.55,58.12,21123460.0
2017-11-29 10:30:00,58.08,58.74,57.71,57.87,19609700.0,58.08,58.74,57.71,57.87,19609700.0
2017-11-29 11:00:00,57.89,57.9,57.3,57.69,15177400.0,57.89,57.9,57.3,57.69,15177400.0
2017-11-29 11:30:00,57.69,57.87,57.27,57.34,9281400.0,57.69,57.87,57.27,57.34,9281400.0
2017-11-29 12:00:00,57.33,57.69,57.26,57.66,7734960.0,57.33,57.69,57.26,57.66,7734960.0
2017-11-29 12:30:00,57.66,58.21,57.64,57.9,6413940.0,57.66,58.21,57.64,57.9,6413940.0
2017-11-29 13:00:00,57.9,58.34,57.75,58.27,5260160.0,57.9,58.34,57.75,58.27,5260160.0
2017-11-29 13:30:00,58.27,58.33,57.76,57.86,3655400.0,58.27,58.33,57.76,57.86,3655400.0
2017-11-29 14:00:00,57.85,57.98,57.71,57.85,2876620.0,57.85,57.98,57.71,57.85,2876620.0
2017-11-29 14:30:00,57.83,58.25,57.81,58.05,3658220.0,57.83,58.25,57.81,58.05,3658220.0
2017-11-29 15:00:00,58.05,58.15,57.72,57.96,4473980.0,58.05,58.15,57.72,57.96,4473980.0
2017-11-29 15:30:00,57.98,58.11,57.76,58.06,8645800.0,57.98,58.11,57.76,58.06,8645800.0
2017-11-30 09:30:00,58.35,58.59,58.0,58.32,13525260.0,58.35,58.59,58.0,58.32,13525260.0
2017-11-30 10:00:00,58.35,58.75,58.24,58.7,6820960.0,58.35,58.75,58.24,58.7,6820960.0
2017-11-30 10:30:00,58.69,58.93,58.68,58.7,6011380.0,58.69,58.93,58.68,58.7,6011380.0
2017-11-30 11:00:00,58.68,58.91,58.58,58.73,3814440.0,58.68,58.91,58.58,58.73,3814440.0
2017-11-30 11:30:00,58.73,58.77,58.63,58.71,1711500.0,58.73,58.77,58.63,58.71,1711500.0
2017-11-30 12:00:00,58.73,58.86,58.66,58.75,2176160.0,58.73,58.86,58.66,58.75,2176160.0
2017-11-30 12:30:00,58.74,58.81,58.56,58.72,2256400.0,58.74,58.81,58.56,58.72,2256400.0
2017-11-30 13:00:00,58.71,58.78,58.45,58.58,2948740.0,58.71,58.78,58.45,58.58,2948740.0
2017-11-30 13:30:00,58.58,58.79,58.55,58.78,1971860.0,58.58,58.79,58.55,58.78,1971860.0
2017-11-30 14:00:00,58.76,58.78,58.64,58.74,1273920.0,58.76,58.78,58.64,58.74,1273920.0
2017-11-30 14:30:00,58.73,58.75,58.61,58.63,1089780.0,58.73,58.75,58.61,58.63,1089780.0
2017-11-30 15:00:00,58.63,58.67,58.48,58.6,2785200.0,58.63,58.67,58.48,58.6,2785200.0
2017-11-30 15:30:00,58.59,58.85,58.51,58.83,7012680.0,58.59,58.85,58.51,58.83,7012680.0
2017-12-01 09:30:00,58.6,58.98,58.3,58.53,9265140.0,58.6,58.98,58.3,58.53,9265140.0
2017-12-01 10:00:00,58.55,58.78,58.48,58.64,4833800.0,58.55,58.78,58.48,58.64,4833800.0
2017-12-01 10:30:00,58.64,58.7,58.5,58.63,2424380.0,58.64,58.7,58.5,58.63,2424380.0
2017-12-01 11:00:00,58.63,58.69,57.96,57.99,7226080.0,58.63,58.69,57.96,57.99,7226080.0
2017-12-01 11:30:00,57.98,58.3,57.6,58.12,8461140.0,57.98,58.3,57.6,58.12,8461140.0
2017-12-01 12:00:00,58.11,58.23,57.9,58.05,3367920.0,58.11,58.23,57.9,58.05,3367920.0
2017-12-01 12:30:00,58.04,58.22,57.89,58.14,2440700.0,58.04,58.22,57.89,58.14,2440700.0
2017-12-01 13:00:00,58.16,58.17,57.95,58.13,1994400.0,58.16,58.17,57.95,58.13,1994400.0
2017-12-01 13:30:00,58.13,58.24,58.0,58.0,2072320.0,58.13,58.24,58.0,58.0,2072320.0
2017-12-01 14:00:00,58.01,58.18,57.97,58.12,2459740.0,58.01,58.18,57.97,58.12,2459740.0
2017-12-01 14:30:00,58.12,58.16,57.96,58.04,2129000.0,58.12,58.16,57.96,58.04,2129000.0
2017-12-01 15:00:00,58.04,58.11,57.99,58.02,1858300.0,58.04,58.11,57.99,58.02,1858300.0
2017-12-01 15:30:00,58.03,58.14,58.03,58.09,5007120.0,58.03,58.14,58.03,58.09,5007120.0
2017-12-04 09:30:00,58.69,58.76,57.84,57.9,12265580.0,58.69,58.76,57.84,57.9,12265580.0
2017-12-04 10:00:00,57.91,57.91,57.15,57.38,11088280.0,57.91,57.91,57.15,57.38,11088280.0
2017-12-04 10:30:00,57.42,57.58,56.4,56.64,8958320.0,57.42,57.58,56.4,56.64,8958320.0
2017-12-04 11:00:00,56.6,57.32,56.45,57.19,9830160.0,56.6,57.32,56.45,57.19,9830160.0
2017-12-04 11:30:00,57.18,57.22,56.9,57.21,4515040.0,57.18,57.22,56.9,57.21,4515040.0
2017-12-04 12:00:00,57.22,57.4,57.1,57.18,3930140.0,57.22,57.4,57.1,57.18,3930140.0
2017-12-04 12:30:00,57.23,57.58,57.2,57.5,3113740.0,57.23,57.58,57.2,57.5,3113740.0
2017-12-04 13:00:00,57.51,57.75,57.51,57.56,3786440.0,57.51,57.75,57.51,57.56,3786440.0
2017-12-04 13:30:00,57.57,57.6,57.38,57.48,2026500.0,57.57,57.6,57.38,57.48,2026500.0
2017-12-04 14:00:00,57.47,57.5,57.14,57.17,2299620.0,57.47,57.5,57.14,57.17,2299620.0
2017-12-04 14:30:00,57.19,57.2,56.7,56.78,5229280.0,57.19,57.2,56.7,56.78,5229280.0
2017-12-04 15:00:00,56.78,57.05,56.73,56.75,4964280.0,56.78,57.05,56.73,56.75,4964280.0
2017-12-04 15:30:00,56.76,56.86,56.41,56.7,9791920.0,56.76,56.86,56.41,56.7,9791920.0
2017-12-05 09:30:00,56.41,57.45,56.24,57.26,13385580.0,56.41,57.45,56.24,57.26,13385580.0
2017-12-05 10:00:00,57.25,57.55,57.05,57.37,6098620.0,57.25,57.55,57.05,57.37,6098620.0
2017-12-05 10:30:00,57.37,57.75,57.37,57.61,5775760.0,57.37,57.75,57.37,57.61,5775760.0
2017-12-05 11:00:00,57.63,57.96,57.6,57.75,4235180.0,57.63,57.96,57.6,57.75,4235180.0
2017-12-05 11:30:00,57.76,57.81,57.43,57.47,2860960.0,57.76,57.81,57.43,57.47,2860960.0
2017-12-05 12:00:00,57.46,57.58,57.27,57.55,3077280.0,57.46,57.58,57.27,57.55,3077280.0
2017-12-05 12:30:00,57.54,57.66,57.28,57.32,2550940.0,57.54,57.66,57.28,57.32,2550940.0
2017-12-05 13:00:00,57.3,57.49,57.15,57.49,3518020.0,57.3,57.49,57.15,57.49,3518020.0
2017-12-05 13:30:00,57.49,57.57,57.36,57.43,1243720.0,57.49,57.57,57.36,57.43,1243720.0
2017-12-05 14:00:00,57.45,57.52,57.2,57.26,2236080.0,57.45,57.52,57.2,57.26,2236080.0
2017-12-05 14:30:00,57.27,57.28,56.87,57.01,3127180.0,57.27,57.28,56.87,57.01,3127180.0
2017-12-05 15:00:00,56.99,57.25,56.93,57.15,3395460.0,56.99,57.25,56.93,57.15,3395460.0
2017-12-05 15:30:00,57.11,57.19,56.94,57.08,4364280.0,57.11,57.19,56.94,57.08,4364280.0
2017-12-06 09:30:00,56.93,57.56,56.8,57.31,8584980.0,56.93,57.56,56.8,57.31,8584980.0
2017-12-06 10:00:00,57.32,57.52,57.04,57.47,3396560.0,57.32,57.52,57.04,57.47,3396560.0
2017-12-06 10:30:00,57.47,57.65,57.19,57.63,3222020.0,57.47,57.65,57.19,57.63,3222020.0
2017-12-06 11:00:00,57.62,57.66,57.39,57.4,2512680.0,57.62,57.66,57.39,57.4,2512680.0
2017-12-06 11:30:00,57.38,57.52,57.33,57.5,1415820.0,57.38,57.52,57.33,57.5,1415820.0
2017-12-06 12:00:00,57.5,57.51,57.23,57.26,1137520.0,57.5,57.51,57.23,57.26,1137520.0
2017-12-06 12:30:00,57.25,57.37,57.2,57.26,1547120.0,57.25,57.37,57.2,57.26,1547120.0
2017-12-06 13:00:00,57.25,57.28,57.15,57.22,1291500.0,57.25,57.28,57.15,57.22,1291500.0
2017-12-06 13:30:00,57.25,57.53,57.23,57.53,1664020.0,57.25,57.53,57.23,57.53,1664020.0
2017-12-06 14:00:00,57.52,57.68,57.49,57.63,2068460.0,57.52,57.68,57.49,57.63,2068460.0
2017-12-06 14:30:00,57.63,57.69,57.55,57.66,1448280.0,57.63,57.69,57.55,57.66,1448280.0
2017-12-06 15:00:00,57.67,57.79,57.65,57.74,2522980.0,57.67,57.79,57.65,57.74,2522980.0
2017-12-06 15:30:00,57.75,57.77,57.49,57.65,5737940.0,57.75,57.77,57.49,57.65,5737940.0
2017-12-07 09:30:00,57.83,58.0,57.55,57.81,8368300.0,57.83,58.0,57.55,57.81,8368300.0
2017-12-07 10:00:00,57.8,57.98,57.65,57.97,3192460.0,57.8,57.98,57.65,57.97,3192460.0
2017-12-07 10:30:00,57.99,58.16,57.97,58.1,3869000.0,57.99,58.16,57.97,58.1,3869000.0
2017-12-07 11:00:00,58.1,58.15,57.9,58.04,1495860.0,58.1,58.15,57.9,58.04,1495860.0
2017-12-07 11:30:00,58.04,58.08,57.93,58.03,1631140.0,58.04,58.08,57.93,58.03,1631140.0
2017-12-07 12:00:00,58.05,58.05,57.86,57.9,1634580.0,58.05,58.05,57.86,57.9,1634580.0
2017-12-07 12:30:00,57.91,58.05,57.9,57.98,1054480.0,57.91,58.05,57.9,57.98,1054480.0
2017-12-07 13:00:00,57.99,58.02,57.86,57.93,1121340.0,57.99,58.02,57.86,57.93,1121340.0
2017-12-07 13:30:00,57.94,57.98,57.84,57.91,1001540.0,57.94,57.98,57.84,57.91,1001540.0
2017-12-07 14:00:00,57.91,57.93,57.83,57.85,968100.0,57.91,57.93,57.83,57.85,968100.0
2017-12-07 14:30:00,57.87,57.88,57.74,57.87,1730280.0,57.87,57.88,57.74,57.87,1730280.0
2017-12-07 15:00:00,57.87,57.99,57.84,57.98,1427080.0,57.87,57.99,57.84,57.98,1427080.0
2017-12-07 15:30:00,57.98,58.04,57.93,58.0,4359540.0,57.98,58.04,57.93,58.0,4359540.0
2017-12-08 09:30:00,58.52,58.64,58.38,58.5,9492640.0,58.52,58.64,58.38,58.5,9492640.0
2017-12-08 10:00:00,58.51,58.6,58.41,58.45,3926780.0,58.51,58.6,58.41,58.45,3926780.0
2017-12-08 10:30:00,58.46,58.46,58.35,58.41,1986240.0,58.46,58.46,58.35,58.41,1986240.0
2017-12-08 11:00:00,58.42,58.48,58.32,58.33,1761540.0,58.42,58.48,58.32,58.33,1761540.0
2017-12-08 11:30:00,58.33,58.4,58.28,58.33,2127540.0,58.33,58.4,58.28,58.33,2127540.0
2017-12-08 12:00:00,58.34,58.43,58.3,58.41,1204300.0,58.34,58.43,58.3,58.41,1204300.0
2017-12-08 12:30:00,58.42,58.44,58.3,58.34,1051700.0,58.42,58.44,58.3,58.34,1051700.0
2017-12-08 13:00:00,58.34,58.36,58.26,58.31,1463160.0,58.34,58.36,58.26,58.31,1463160.0
2017-12-08 13:30:00,58.29,58.33,58.18,58.19,1253280.0,58.29,58.33,58.18,58.19,1253280.0
2017-12-08 14:00:00,58.2,58.21,57.85,58.01,5512820.0,58.2,58.21,57.85,58.01,5512820.0
2017-12-08 14:30:00,58.0,58.16,57.94,58.06,1698960.0,58.0,58.16,57.94,58.06,1698960.0
2017-12-08 15:00:00,58.06,58.12,57.96,58.07,2145840.0,58.06,58.12,57.96,58.07,2145840.0
2017-12-08 15:30:00,58.07,58.11,57.96,58.1,4405140.0,58.07,58.11,57.96,58.1,4405140.0
2017-12-11 09:30:00,58.23,58.5,58.13,58.26,6639760.0,58.23,58.5,58.13,58.26,6639760.0
2017-12-11 10:00:00,58.26,58.36,58.18,58.26,2438360.0,58.26,58.36,58.18,58.26,2438360.0
2017-12-11 10:30:00,58.27,58.35,58.04,58.06,2046260.0,58.27,58.35,58.04,58.06,2046260.0
2017-12-11 11:00:00,58.07,58.17,57.85,58.1,2847880.0,58.07,58.17,57.85,58.1,2847880.0
2017-12-11 11:30:00,58.1,58.29,58.07,58.23,1650280.0,58.1,58.29,58.07,58.23,1650280.0
2017-12-11 12:00:00,58.22,58.32,58.19,58.27,1300680.0,58.22,58.32,58.19,58.27,1300680.0
2017-12-11 12:30:00,58.28,58.39,58.26,58.37,1449280.0,58.28,58.39,58.26,58.37,1449280.0
2017-12-11 13:00:00,58.39,58.44,58.35,58.36,1399540.0,58.39,58.44,58.35,58.36,1399540.0
2017-12-11 13:30:00,58.36,58.44,58.32,58.38,892600.0,58.36,58.44,58.32,58.38,892600.0
2017-12-11 14:00:00,58.38,58.4,58.31,58.34,1219620.0,58.38,58.4,58.31,58.34,1219620.0
2017-12-11 14:30:00,58.35,58.39,58.3,58.39,819440.0,58.35,58.39,58.3,58.39,819440.0
2017-12-11 15:00:00,58.38,58.39,58.28,58.34,1612680.0,58.38,58.39,58.28,58.34,1612680.0
2017-12-11 15:30:00,58.34,58.46,58.29,58.46,4374780.0,58.34,58.46,58.29,58.46,4374780.0
2017-12-12 09:30:00,58.33,58.55,58.23,58.55,4918300.0,58.33,58.55,58.23,58.55,4918300.0
2017-12-12 10:00:00,58.53,58.68,58.43,58.44,2962920.0,58.53,58.68,58.43,58.44,2962920.0
2017-12-12 10:30:00,58.46,58.55,58.35,58.47,1803980.0,58.46,58.55,58.35,58.47,1803980.0
2017-12-12 11:00:00,58.47,58.62,58.4,58.62,1594220.0,58.47,58.62,58.4,58.62,1594220.0
2017-12-12 11:30:00,58.63,58.63,58.48,58.6,1175900.0,58.63,58.63,58.48,58.6,1175900.0
2017-12-12 12:00:00,58.58,58.6,58.4,58.4,989020.0,58.58,58.6,58.4,58.4,989020.0
2017-12-12 12:30:00,58.42,58.54,58.32,58.39,1524420.0,58.42,58.54,58.32,58.39,1524420.0
2017-12-12 13:00:00,58.4,58.46,58.35,58.39,992300.0,58.4,58.46,58.35,58.39,992300.0
2017-12-12 13:30:00,58.39,58.4,58.14,58.19,2365740.0,58.39,58.4,58.14,58.19,2365740.0
2017-12-12 14:00:00,58.18,58.36,58.11,58.36,2011060.0,58.18,58.36,58.11,58.36,2011060.0
2017-12-12 14:30:00,58.36,58.41,58.32,58.35,1206020.0,58.36,58.41,58.32,58.35,1206020.0
2017-12-12 15:00:00,58.36,58.36,58.08,58.1,1947500.0,58.36,58.36,58.08,58.1,1947500.0
2017-12-12 15:30:00,58.12,58.28,58.1,58.28,4875120.0,58.12,58.28,58.1,58.28,4875120.0
2017-12-13 09:30:00,58.5,58.54,58.15,58.26,6727320.0,58.5,58.54,58.15,58.26,6727320.0
2017-12-13 10:00:00,58.24,58.38,58.19,58.26,2226040.0,58.24,58.38,58.19,58.26,2226040.0
2017-12-13 10:30:00,58.27,58.37,58.23,58.34,1941040.0,58.27,58.37,58.23,58.34,1941040.0
2017-12-13 11:00:00,58.35,58.46,58.26,58.33,2148480.0,58.35,58.46,58.26,58.33,2148480.0
2017-12-13 11:30:00,58.31,58.35,58.15,58.2,2273880.0,58.31,58.35,58.15,58.2,2273880.0
2017-12-13 12:00:00,58.2,58.23,58.07,58.19,1934160.0,58.2,58.23,58.07,58.19,1934160.0
2017-12-13 12:30:00,58.2,58.22,58.08,58.21,1415660.0,58.2,58.22,58.08,58.21,1415660.0
2017-12-13 13:00:00,58.22,58.23,58.11,58.12,1074300.0,58.22,58.23,58.11,58.12,1074300.0
2017-12-13 13:30:00,58.14,58.2,58.01,58.09,1664940.0,58.14,58.2,58.01,58.09,1664940.0
2017-12-13 14:00:00,58.09,58.23,58.02,58.21,2523560.0,58.09,58.23,58.02,58.21,2523560.0
2017-12-13 14:30:00,58.22,58.26,58.11,58.19,1719620.0,58.22,58.26,58.11,58.19,1719620.0
2017-12-13 15:00:00,58.19,58.2,58.08,58.11,2285660.0,58.19,58.2,58.08,58.11,2285660.0
2017-12-13 15:30:00,58.1,58.25,58.1,58.22,3840440.0,58.1,58.25,58.1,58.22,3840440.0
2017-12-14 09:30:00,58.19,58.59,58.12,58.46,8590540.0,58.19,58.59,58.12,58.46,8590540.0
2017-12-14 10:00:00,58.46,58.77,58.42,58.71,4768180.0,58.46,58.77,58.42,58.71,4768180.0
2017-12-14 10:30:00,58.7,58.83,58.65,58.77,3785160.0,58.7,58.83,58.65,58.77,3785160.0
2017-12-14 11:00:00,58.77,58.87,58.56,58.68,4072720.0,58.77,58.87,58.56,58.68,4072720.0
2017-12-14 11:30:00,58.68,58.79,58.63,58.75,1699220.0,58.68,58.79,58.63,58.75,1699220.0
2017-12-14 12:00:00,58.76,58.9,58.75,58.85,2564420.0,58.76,58.9,58.75,58.85,2564420.0
2017-12-14 12:30:00,58.85,58.87,58.21,58.77,2120660.0,58.85,58.87,58.21,58.77,2120660.0
2017-12-14 13:00:00,58.76,58.78,58.48,58.71,2661980.0,58.76,58.78,58.48,58.71,2661980.0
2017-12-14 13:30:00,58.7,58.74,58.63,58.66,1548000.0,58.7,58.74,58.63,58.66,1548000.0
2017-12-14 14:00:00,58.65,58.73,58.53,58.53,1862640.0,58.65,58.73,58.53,58.53,1862640.0
2017-12-14 14:30:00,58.53,58.66,58.52,58.65,1499640.0,58.53,58.66,58.52,58.65,1499640.0
2017-12-14 15:00:00,58.66,58.72,58.63,58.66,1138880.0,58.66,58.72,58.63,58.66,1138880.0
2017-12-14 15:30:00,58.66,58.88,58.66,58.75,5054840.0,58.66,58.88,58.66,58.75,5054840.0
2017-12-15 09:30:00,58.89,59.14,58.63,58.77,19924440.0,58.89,59.14,58.63,58.77,19924440.0
2017-12-15 10:00:00,58.76,58.79,58.55,58.55,5120320.0,58.76,58.79,58.55,58.55,5120320.0
2017-12-15 10:30:00,58.55,58.71,58.47,58.67,3487940.0,58.55,58.71,58.47,58.67,3487940.0
2017-12-15 11:00:00,58.66,58.81,58.63,58.78,1998700.0,58.66,58.81,58.63,58.78,1998700.0
2017-12-15 11:30:00,58.77,58.94,58.75,58.87,3114600.0,58.77,58.94,58.75,58.87,3114600.0
2017-12-15 12:00:00,58.87,58.92,58.8,58.9,1708320.0,58.87,58.92,58.8,58.9,1708320.0
2017-12-15 12:30:00,58.88,58.9,58.77,58.87,1435100.0,58.88,58.9,58.77,58.87,1435100.0
2017-12-15 13:00:00,58.86,58.88,58.81,58.84,1165880.0,58.86,58.88,58.81,58.84,1165880.0
2017-12-15 13:30:00,58.84,58.93,58.81,58.91,1327560.0,58.84,58.93,58.81,58.91,1327560.0
2017-12-15 14:00:00,58.91,58.95,58.87,58.95,2245700.0,58.91,58.95,58.87,58.95,2245700.0
2017-12-15 14:30:00,58.95,58.97,58.9,58.95,1538420.0,58.95,58.97,58.9,58.95,1538420.0
2017-12-15 15:00:00,58.96,58.98,58.91,58.91,1687020.0,58.96,58.98,58.91,58.91,1687020.0
2017-12-15 15:30:00,58.93,58.96,58.75,58.95,8051240.0,58.93,58.96,58.75,58.95,8051240.0
2017-12-18 09:30:00,59.37,59.45,59.05,59.37,8140300.0,59.37,59.45,59.05,59.37,8140300.0
2017-12-18 10:00:00,59.4,59.72,59.38,59.68,5224820.0,59.4,59.72,59.38,59.68,5224820.0
2017-12-18 10:30:00,59.7,59.74,59.51,59.52,3363400.0,59.7,59.74,59.51,59.52,3363400.0
2017-12-18 11:00:00,59.52,59.58,59.38,59.42,3347500.0,59.52,59.58,59.38,59.42,3347500.0
2017-12-18 11:30:00,59.42,59.55,59.36,59.51,2175740.0,59.42,59.55,59.36,59.51,2175740.0
2017-12-18 12:00:00,59.51,59.61,59.5,59.57,1908340.0,59.51,59.61,59.5,59.57,1908340.0
2017-12-18 12:30:00,59.56,59.65,59.54,59.62,1093660.0,59.56,59.65,59.54,59.62,1093660.0
2017-12-18 13:00:00,59.62,59.62,59.42,59.51,1472560.0,59.62,59.62,59.42,59.51,1472560.0
2017-12-18 13:30:00,59.51,59.58,59.49,59.55,1104860.0,59.51,59.58,59.49,59.55,1104860.0
2017-12-18 14:00:00,59.57,59.58,59.51,59.56,857260.0,59.57,59.58,59.51,59.56,857260.0
2017-12-18 14:30:00,59.56,59.6,59.51,59.58,1181160.0,59.56,59.6,59.51,59.58,1181160.0
2017-12-18 15:00:00,59.58,59.61,59.5,59.52,1557140.0,59.58,59.61,59.5,59.52,1557140.0
2017-12-18 15:30:00,59.51,59.62,59.48,59.54,4067280.0,59.51,59.62,59.48,59.54,4067280.0
2017-12-19 09:30:00,59.46,59.65,58.96,59.24,9401960.0,59.46,59.65,58.96,59.24,9401960.0
2017-12-19 10:00:00,59.24,59.46,59.2,59.32,2634460.0,59.24,59.46,59.2,59.32,2634460.0
2017-12-19 10:30:00,59.32,59.39,59.19,59.21,2121320.0,59.32,59.39,59.19,59.21,2121320.0
2017-12-19 11:00:00,59.2,59.35,59.19,59.35,1477480.0,59.2,59.35,59.19,59.35,1477480.0
2017-12-19 11:30:00,59.34,59.35,59.1,59.16,1477180.0,59.34,59.35,59.1,59.16,1477180.0
2017-12-19 12:00:00,59.14,59.21,59.09,59.13,1931660.0,59.14,59.21,59.09,59.13,1931660.0
2017-12-19 12:30:00,59.13,59.19,59.07,59.17,948380.0,59.13,59.19,59.07,59.17,948380.0
2017-12-19 13:00:00,59.17,59.23,59.1,59.13,1107000.0,59.17,59.23,59.1,59.13,1107000.0
2017-12-19 13:30:00,59.14,59.24,59.13,59.15,966080.0,59.14,59.24,59.13,59.15,966080.0
2017-12-19 14:00:00,59.15,59.2,59.06,59.19,1311340.0,59.15,59.2,59.06,59.19,1311340.0
2017-12-19 14:30:00,59.2,59.2,59.04,59.06,1427620.0,59.2,59.2,59.04,59.06,1427620.0
2017-12-19 15:00:00,59.06,59.32,58.99,59.27,2961660.0,59.06,59.32,58.99,59.27,2961660.0
2017-12-19 15:30:00,59.28,59.37,59.2,59.37,4536820.0,59.28,59.37,59.2,59.37,4536820.0
2017-12-20 09:30:00,59.54,59.55,58.8,58.98,7201820.0,59.54,59.55,58.8,58.98,7201820.0
2017-12-20 10:00:00,58.98,59.18,58.9,59.08,3757020.0,58.98,59.18,58.9,59.08,3757020.0
2017-12-20 10:30:00,59.06,59.11,58.92,58.98,1871540.0,59.06,59.11,58.92,58.98,1871540.0
2017-12-20 11:00:00,59.0,59.09,58.88,58.92,1751460.0,59.0,59.09,58.88,58.92,1751460.0
2017-12-20 11:30:00,58.94,59.03,58.87,59.02,1565100.0,58.94,59.03,58.87,59.02,1565100.0
2017-12-20 12:00:00,59.02,59.13,58.98,59.08,1404560.0,59.02,59.13,58.98,59.08,1404560.0
2017-12-20 12:30:00,59.08,59.11,58.99,59.0,999800.0,59.08,59.11,58.99,59.0,999800.0
2017-12-20 13:00:00,59.0,59.12,58.94,59.07,1397700.0,59.0,59.12,58.94,59.07,1397700.0
2017-12-20 13:30:00,59.08,59.11,59.03,59.07,1005200.0,59.08,59.11,59.03,59.07,1005200.0
2017-12-20 14:00:00,59.07,59.12,58.96,59.01,840300.0,59.07,59.12,58.96,59.01,840300.0
2017-12-20 14:30:00,59.01,59.05,58.93,58.94,940980.0,59.01,59.05,58.93,58.94,940980.0
2017-12-20 15:00:00,58.94,58.95,58.88,58.88,1954040.0,58.94,58.95,58.88,58.88,1954040.0
2017-12-20 15:30:00,58.9,58.94,58.84,58.86,3245360.0,58.9,58.94,58.84,58.86,3245360.0
2017-12-21 09:30:00,58.8,58.94,58.58,58.67,4535480.0,58.8,58.94,58.58,58.67,4535480.0
2017-12-21 10:00:00,58.68,58.74,58.38,58.55,3890360.0,58.68,58.74,58.38,58.55,3890360.0
2017-12-21 10:30:00,58.55,58.63,58.42,58.47,1681720.0,58.55,58.63,58.42,58.47,1681720.0
2017-12-21 11:00:00,58.46,58.68,58.45,58.66,1967060.0,58.46,58.68,58.45,58.66,1967060.0
2017-12-21 11:30:00,58.67,58.77,58.66,58.73,1788220.0,58.67,58.77,58.66,58.73,1788220.0
2017-12-21 12:00:00,58.72,58.82,58.71,58.81,1044040.0,58.72,58.82,58.71,58.81,1044040.0
2017-12-21 12:30:00,58.79,58.93,58.79,58.92,1739760.0,58.79,58.93,58.79,58.92,1739760.0
2017-12-21 13:00:00,58.9,58.96,58.87,58.92,1342980.0,58.9,58.96,58.87,58.92,1342980.0
2017-12-21 13:30:00,58.92,58.94,58.83,58.87,1216880.0,58.92,58.94,58.83,58.87,1216880.0
2017-12-21 14:00:00,58.88,58.88,58.71,58.75,923520.0,58.88,58.88,58.71,58.75,923520.0
2017-12-21 14:30:00,58.74,58.82,58.71,58.8,842060.0,58.74,58.82,58.71,58.8,842060.0
2017-12-21 15:00:00,58.82,58.82,58.64,58.71,1392560.0,58.82,58.82,58.64,58.71,1392560.0
2017-12-21 15:30:00,58.71,58.77,58.63,58.74,3122780.0,58.71,58.77,58.63,58.74,3122780.0
2017-12-22 09:30:00,58.6,58.73,58.42,58.59,4971160.0,58.6,58.73,58.42,58.59,4971160.0
2017-12-22 10:00:00,58.58,58.6,58.48,58.52,1500680.0,58.58,58.6,58.48,58.52,1500680.0
2017-12-22 10:30:00,58.51,58.56,58.48,58.52,1218620.0,58.51,58.56,58.48,58.52,1218620.0
2017-12-22 11:00:00,58.52,58.55,58.44,58.5,1686660.0,58.52,58.55,58.44,58.5,1686660.0
2017-12-22 11:30:00,58.49,58.58,58.47,58.57,1347180.0,58.49,58.58,58.47,58.57,1347180.0
2017-12-22 12:00:00,58.56,58.56,58.48,58.49,710280.0,58.56,58.56,58.48,58.49,710280.0
2017-12-22 12:30:00,58.5,58.51,58.43,58.47,849280.0,58.5,58.51,58.43,58.47,849280.0
2017-12-22 13:00:00,58.48,58.53,58.48,58.5,844540.0,58.48,58.53,58.48,58.5,844540.0
2017-12-22 13:30:00,58.48,58.56,58.48,58.55,842400.0,58.48,58.56,58.48,58.55,842400.0
2017-12-22 14:00:00,58.55,58.58,58.51,58.53,953100.0,58.55,58.58,58.51,58.53,953100.0
2017-12-22 14:30:00,58.54,58.54,58.5,58.52,598460.0,58.54,58.54,58.5,58.52,598460.0
2017-12-22 15:00:00,58.52,58.53,58.45,58.46,1052940.0,58.52,58.53,58.45,58.46,1052940.0
2017-12-22 15:30:00,58.47,58.47,58.39,58.42,3209480.0,58.47,58.47,58.39,58.42,3209480.0
2017-12-26 09:30:00,58.45,58.57,58.03,58.27,6912100.0,58.45,58.57,58.03,58.27,6912100.0
2017-12-26 10:00:00,58.27,58.4,58.22,58.34,2149100.0,58.27,58.4,58.22,58.34,2149100.0
2017-12-26 10:30:00,58.34,58.38,58.21,58.23,1214140.0,58.34,58.38,58.21,58.23,1214140.0
2017-12-26 11:00:00,58.22,58.49,58.22,58.41,1365120.0,58.22,58.49,58.22,58.41,1365120.0
2017-12-26 11:30:00,58.42,58.7,58.38,58.66,3035600.0,58.42,58.7,58.38,58.66,3035600.0
2017-12-26 12:00:00,58.66,58.74,58.64,58.73,1191400.0,58.66,58.74,58.64,58.73,1191400.0
2017-12-26 12:30:00,58.73,58.91,58.73,58.87,1543940.0,58.73,58.91,58.73,58.87,1543940.0
2017-12-26 13:00:00,58.86,58.87,58.74,58.81,1178240.0,58.86,58.87,58.74,58.81,1178240.0
2017-12-26 13:30:00,58.82,58.83,58.75,58.78,633460.0,58.82,58.83,58.75,58.78,633460.0
2017-12-26 14:00:00,58.77,58.9,58.74,58.89,1163400.0,58.77,58.9,58.74,58.89,1163400.0
2017-12-26 14:30:00,58.89,58.92,58.82,58.86,1316680.0,58.89,58.92,58.82,58.86,1316680.0
2017-12-26 15:00:00,58.86,58.88,58.78,58.78,993540.0,58.86,58.88,58.78,58.78,993540.0
2017-12-26 15:30:00,58.79,58.87,58.73,58.85,3485700.0,58.79,58.87,58.73,58.85,3485700.0
2017-12-27 09:30:00,59.04,59.19,58.78,59.17,5471300.0,59.04,59.19,58.78,59.17,5471300.0
2017-12-27 10:00:00,59.18,59.36,59.18,59.34,4175080.0,59.18,59.36,59.18,59.34,4175080.0
2017-12-27 10:30:00,59.33,59.34,59.26,59.29,1410940.0,59.33,59.34,59.26,59.29,1410940.0
2017-12-27 11:00:00,59.29,59.33,59.14,59.15,1638380.0,59.29,59.33,59.14,59.15,1638380.0
2017-12-27 11:30:00,59.17,59.18,59.06,59.08,2212800.0,59.17,59.18,59.06,59.08,2212800.0
2017-12-27 12:00:00,59.06,59.23,59.06,59.17,979540.0,59.06,59.23,59.06,59.17,979540.0
2017-12-27 12:30:00,59.17,59.19,59.05,59.08,954700.0,59.17,59.19,59.05,59.08,954700.0
2017-12-27 13:00:00,59.09,59.16,59.06,59.11,817040.0,59.09,59.16,59.06,59.11,817040.0
2017-12-27 13:30:00,59.11,59.16,59.08,59.12,560160.0,59.11,59.16,59.08,59.12,560160.0
2017-12-27 14:00:00,59.14,59.16,59.1,59.13,376520.0,59.14,59.16,59.1,59.13,376520.0
2017-12-27 14:30:00,59.12,59.15,59.03,59.05,1191080.0,59.12,59.15,59.03,59.05,1191080.0
2017-12-27 15:00:00,59.04,59.07,59.01,59.05,1013720.0,59.04,59.07,59.01,59.05,1013720.0
2017-12-27 15:30:00,59.05,59.14,59.03,59.09,2520980.0,59.05,59.14,59.03,59.09,2520980.0
2017-12-28 09:30:00,59.45,59.51,59.28,59.43,6263380.0,59.45,59.51,59.28,59.43,6263380.0
2017-12-28 10:00:00,59.44,59.46,59.24,59.24,3214400.0,59.44,59.46,59.24,59.24,3214400.0
2017-12-28 10:30:00,59.24,59.32,59.22,59.3,1808080.0,59.24,59.32,59.22,59.3,1808080.0
2017-12-28 11:00:00,59.3,59.39,59.26,59.29,1879140.0,59.3,59.39,59.26,59.29,1879140.0
2017-12-28 11:30:00,59.29,59.31,59.25,59.26,924720.0,59.29,59.31,59.25,59.26,924720.0
2017-12-28 12:00:00,59.27,59.33,59.25,59.3,865440.0,59.27,59.33,59.25,59.3,865440.0
2017-12-28 12:30:00,59.31,59.32,59.29,59.32,570560.0,59.31,59.32,59.29,59.32,570560.0
2017-12-28 13:00:00,59.32,59.33,59.28,59.28,654740.0,59.32,59.33,59.28,59.28,654740.0
2017-12-28 13:30:00,59.28,59.31,59.26,59.29,662080.0,59.28,59.31,59.26,59.29,662080.0
2017-12-28 14:00:00,59.29,59.31,59.27,59.29,777860.0,59.29,59.31,59.27,59.29,777860.0
2017-12-28 14:30:00,59.29,59.31,59.26,59.3,767060.0,59.29,59.31,59.26,59.3,767060.0
2017-12-28 15:00:00,59.3,59.32,59.25,59.3,1278000.0,59.3,59.32,59.25,59.3,1278000.0
2017-12-28 15:30:00,59.3,59.32,59.26,59.3,3697700.0,59.3,59.32,59.26,59.3,3697700.0
2017-12-29 09:30:00,59.12,59.2,58.92,59.01,4906660.0,59.12,59.2,58.92,59.01,4906660.0
2017-12-29 10:00:00,59.0,59.08,58.96,59.06,1711040.0,59.0,59.08,58.96,59.06,1711040.0
2017-12-29 10:30:00,59.07,59.12,58.93,58.97,2121820.0,59.07,59.12,58.93,58.97,2121820.0
2017-12-29 11:00:00,58.97,58.99,58.89,58.94,1807500.0,58.97,58.99,58.89,58.94,1807500.0
2017-12-29 11:30:00,58.94,58.97,58.86,58.94,1043800.0,58.94,58.97,58.86,58.94,1043800.0
2017-12-29 12:00:00,58.95,58.99,58.91,58.92,1235100.0,58.95,58.99,58.91,58.92,1235100.0
2017-12-29 12:30:00,58.92,58.95,58.77,58.8,1761240.0,58.92,58.95,58.77,58.8,1761240.0
2017-12-29 13:00:00,58.81,58.81,58.71,58.79,1239340.0,58.81,58.81,58.71,58.79,1239340.0
2017-12-29 13:30:00,58.78,58.8,58.61,58.63,1529180.0,58.78,58.8,58.61,58.63,1529180.0
2017-12-29 14:00:00,58.63,58.7,58.62,58.68,1388340.0,58.63,58.7,58.62,58.68,1388340.0
2017-12-29 14:30:00,58.68,58.69,58.46,58.54,2259120.0,58.68,58.69,58.46,58.54,2259120.0
2017-12-29 15:00:00,58.54,58.63,58.48,58.58,2042440.0,58.54,58.63,58.48,58.58,2042440.0
2017-12-29 15:30:00,58.58,58.6,58.38,58.48,6373240.0,58.58,58.6,58.38,58.48,6373240.0
2018-01-02 09:30:00,58.6,59.09,58.53,59.07,7796140.0,58.6,59.09,58.53,59.07,7796140.0
2018-01-02 10:00:00,59.06,59.26,59.05,59.2,3887220.0,59.06,59.26,59.05,59.2,3887220.0
2018-01-02 10:30:00,59.21,59.21,59.09,59.14,1756640.0,59.21,59.21,59.09,59.14,1756640.0
2018-01-02 11:00:00,59.13,59.23,59.12,59.19,1510300.0,59.13,59.23,59.12,59.19,1510300.0
2018-01-02 11:30:00,59.19,59.4,59.16,59.37,2638160.0,59.19,59.4,59.16,59.37,2638160.0
2018-01-02 12:00:00,59.36,59.4,59.33,59.37,1693700.0,59.36,59.4,59.33,59.37,1693700.0
2018-01-02 12:30:00,59.37,59.37,59.26,59.36,1178020.0,59.37,59.37,59.26,59.36,1178020.0
2018-01-02 13:00:00,59.36,59.41,59.34,59.4,1705960.0,59.36,59.41,59.34,59.4,1705960.0
2018-01-02 13:30:00,59.4,59.41,59.32,59.36,1304300.0,59.4,59.41,59.32,59.36,1304300.0
2018-01-02 14:00:00,59.37,59.45,59.36,59.4,2083800.0,59.37,59.45,59.36,59.4,2083800.0
2018-01-02 14:30:00,59.41,59.44,59.36,59.43,883940.0,59.41,59.44,59.36,59.43,883940.0
2018-01-02 15:00:00,59.43,59.47,59.37,59.46,1527500.0,59.43,59.47,59.37,59.46,1527500.0
2018-01-02 15:30:00,59.46,59.5,59.41,59.45,4340900.0,59.46,59.5,59.41,59.45,4340900.0
2018-01-03 09:30:00,59.42,59.9,59.42,59.9,8706540.0,59.42,59.9,59.42,59.9,8706540.0
2018-01-03 10:00:00,59.87,59.92,59.74,59.86,3324660.0,59.87,59.92,59.74,59.86,3324660.0
2018-01-03 10:30:00,59.86,59.96,59.83,59.95,2289140.0,59.86,59.96,59.83,59.95,2289140.0
2018-01-03 11:00:00,59.95,59.96,59.89,59.94,1537940.0,59.95,59.96,59.89,59.94,1537940.0
2018-01-03 11:30:00,59.94,60.0,59.9,59.96,2437420.0,59.94,60.0,59.9,59.96,2437420.0
2018-01-03 12:00:00,59.96,60.05,59.94,60.02,2867480.0,59.96,60.05,59.94,60.02,2867480.0
2018-01-03 12:30:00,60.03,60.12,59.99,60.12,2622760.0,60.03,60.12,59.99,60.12,2622760.0
2018-01-03 13:00:00,60.12,60.21,60.06,60.18,2742120.0,60.12,60.21,60.06,60.18,2742120.0
2018-01-03 13:30:00,60.18,60.23,60.08,60.11,1977360.0,60.18,60.23,60.08,60.11,1977360.0
2018-01-03 14:00:00,60.12,60.24,60.06,60.18,2102700.0,60.12,60.24,60.06,60.18,2102700.0
2018-01-03 14:30:00,60.16,60.2,60.1,60.19,1373960.0,60.16,60.2,60.1,60.19,1373960.0
2018-01-03 15:00:00,60.19,60.22,60.1,60.19,1883580.0,60.19,60.22,60.1,60.19,1883580.0
2018-01-03 15:30:00,60.2,60.27,60.14,60.14,5724540.0,60.2,60.27,60.14,60.14,5724540.0
2018-01-04 09:30:00,60.38,60.79,60.25,60.71,10338740.0,60.38,60.79,60.25,60.71,10338740.0
2018-01-04 10:00:00,60.72,60.79,60.46,60.66,4059520.0,60.72,60.79,60.46,60.66,4059520.0
2018-01-04 10:30:00,60.67,60.73,60.59,60.59,2784140.0,60.67,60.73,60.59,60.59,2784140.0
2018-01-04 11:00:00,60.58,60.61,60.33,60.34,3585180.0,60.58,60.61,60.33,60.34,3585180.0
2018-01-04 11:30:00,60.34,60.47,60.3,60.4,2413420.0,60.34,60.47,60.3,60.4,2413420.0
2018-01-04 12:00:00,60.41,60.51,60.36,60.41,1620320.0,60.41,60.51,60.36,60.41,1620320.0
2018-01-04 12:30:00,60.41,60.5,60.38,60.45,1463560.0,60.41,60.5,60.38,60.45,1463560.0
2018-01-04 13:00:00,60.44,60.46,60.23,60.34,2256660.0,60.44,60.46,60.23,60.34,2256660.0
2018-01-04 13:30:00,60.32,60.37,60.27,60.36,1299600.0,60.32,60.37,60.27,60.36,1299600.0
2018-01-04 14:00:00,60.36,60.52,60.31,60.39,2068400.0,60.36,60.52,60.31,60.39,2068400.0
2018-01-04 14:30:00,60.4,60.46,60.35,60.44,1291900.0,60.4,60.46,60.35,60.44,1291900.0
2018-01-04 15:00:00,60.44,60.49,60.31,60.49,1388180.0,60.44,60.49,60.31,60.49,1388180.0
2018-01-04 15:30:00,60.48,60.53,60.43,60.48,3788880.0,60.48,60.53,60.43,60.48,3788880.0
2018-01-05 09:30:00,60.88,60.88,60.5,60.68,8640120.0,60.88,60.88,60.5,60.68,8640120.0
2018-01-05 10:00:00,60.68,60.86,60.65,60.86,3061360.0,60.68,60.86,60.65,60.86,3061360.0
2018-01-05 10:30:00,60.86,60.97,60.79,60.91,4087100.0,60.86,60.97,60.79,60.91,4087100.0
2018-01-05 11:00:00,60.92,60.94,60.83,60.89,1594560.0,60.92,60.94,60.83,60.89,1594560.0
2018-01-05 11:30:00,60.9,61.02,60.88,61.0,2167100.0,60.9,61.02,60.88,61.0,2167100.0
2018-01-05 12:00:00,61.0,61.03,60.95,61.0,1956460.0,61.0,61.03,60.95,61.0,1956460.0
2018-01-05 12:30:00,61.01,61.05,60.98,61.02,1402420.0,61.01,61.05,60.98,61.02,1402420.0
2018-01-05 13:00:00,61.03,61.1,61.01,61.08,1502960.0,61.03,61.1,61.01,61.08,1502960.0
2018-01-05 13:30:00,61.09,61.28,61.09,61.24,3125360.0,61.09,61.28,61.09,61.24,3125360.0
2018-01-05 14:00:00,61.23,61.36,61.23,61.3,2354040.0,61.23,61.36,61.23,61.3,2354040.0
2018-01-05 14:30:00,61.31,61.36,61.24,61.3,2328200.0,61.31,61.36,61.24,61.3,2328200.0
2018-01-05 15:00:00,61.27,61.32,61.16,61.19,2505020.0,61.27,61.32,61.16,61.19,2505020.0
2018-01-05 15:30:00,61.2,61.46,61.19,61.45,8020560.0,61.2,61.46,61.19,61.45,8020560.0
2018-01-08 09:30:00,61.8,62.65,61.6,62.38,14321640.0,61.8,62.65,61.6,62.38,14321640.0
2018-01-08 10:00:00,62.38,62.4,61.96,62.25,5992880.0,62.38,62.4,61.96,62.25,5992880.0
2018-01-08 10:30:00,62.27,62.38,62.18,62.29,4592320.0,62.27,62.38,62.18,62.29,4592320.0
2018-01-08 11:00:00,62.29,62.44,62.23,62.32,3480460.0,62.29,62.44,62.23,62.32,3480460.0
2018-01-08 11:30:00,62.33,62.43,62.2,62.27,3892900.0,62.33,62.43,62.2,62.27,3892900.0
2018-01-08 12:00:00,62.27,62.28,62.2,62.24,2085480.0,62.27,62.28,62.2,62.24,2085480.0
2018-01-08 12:30:00,62.25,62.32,62.18,62.25,1675580.0,62.25,62.32,62.18,62.25,1675580.0
2018-01-08 13:00:00,62.25,62.27,62.18,62.21,2629080.0,62.25,62.27,62.18,62.21,2629080.0
2018-01-08 13:30:00,62.21,62.31,62.2,62.3,1850880.0,62.21,62.31,62.2,62.3,1850880.0
2018-01-08 14:00:00,62.31,62.33,62.23,62.25,1896700.0,62.31,62.33,62.23,62.25,1896700.0
2018-01-08 14:30:00,62.25,62.27,62.07,62.16,2310400.0,62.25,62.27,62.07,62.16,2310400.0
2018-01-08 15:00:00,62.15,62.22,62.12,62.21,2035280.0,62.15,62.22,62.12,62.21,2035280.0
2018-01-08 15:30:00,62.2,62.35,62.12,62.35,5666200.0,62.2,62.35,62.12,62.35,5666200.0
2018-01-09 09:30:00,62.85,62.97,62.33,62.6,13700180.0,62.85,62.97,62.33,62.6,13700180.0
2018-01-09 10:00:00,62.6,62.64,62.37,62.45,5075280.0,62.6,62.64,62.37,62.45,5075280.0
2018-01-09 10:30:00,62.45,62.45,62.09,62.26,4550000.0,62.45,62.45,62.09,62.26,4550000.0
2018-01-09 11:00:00,62.26,62.47,62.25,62.34,3033020.0,62.26,62.47,62.25,62.34,3033020.0
2018-01-09 11:30:00,62.32,62.33,62.15,62.23,1960120.0,62.32,62.33,62.15,62.23,1960120.0
2018-01-09 12:00:00,62.21,62.39,62.14,62.33,2054060.0,62.21,62.39,62.14,62.33,2054060.0
2018-01-09 12:30:00,62.33,62.53,62.31,62.48,2204360.0,62.33,62.53,62.31,62.48,2204360.0
2018-01-09 13:00:00,62.48,62.63,62.47,62.58,1893100.0,62.48,62.63,62.47,62.58,1893100.0
2018-01-09 13:30:00,62.58,62.6,62.46,62.5,1275020.0,62.58,62.6,62.46,62.5,1275020.0
2018-01-09 14:00:00,62.51,62.65,62.5,62.63,1560000.0,62.51,62.65,62.5,62.63,1560000.0
2018-01-09 14:30:00,62.63,62.74,62.59,62.73,2025540.0,62.63,62.74,62.59,62.73,2025540.0
2018-01-09 15:00:00,62.72,62.76,62.51,62.53,2352180.0,62.72,62.76,62.51,62.53,2352180.0
2018-01-09 15:30:00,62.53,62.72,62.53,62.66,4992080.0,62.53,62.72,62.53,62.66,4992080.0
2018-01-10 09:30:00,62.26,62.58,62.08,62.31,8064740.0,62.26,62.58,62.08,62.31,8064740.0
2018-01-10 10:00:00,62.27,62.36,61.86,62.17,4769080.0,62.27,62.36,61.86,62.17,4769080.0
2018-01-10 10:30:00,62.15,62.39,62.14,62.38,2974640.0,62.15,62.39,62.14,62.38,2974640.0
2018-01-10 11:00:00,62.38,62.55,62.36,62.48,2645520.0,62.38,62.55,62.36,62.48,2645520.0
2018-01-10 11:30:00,62.48,62.64,62.41,62.53,2220000.0,62.48,62.64,62.41,62.53,2220000.0
2018-01-10 12:00:00,62.53,62.58,62.37,62.38,1495080.0,62.53,62.58,62.37,62.38,1495080.0
2018-01-10 12:30:00,62.38,62.5,62.38,62.49,1105800.0,62.38,62.5,62.38,62.49,1105800.0
2018-01-10 13:00:00,62.5,62.52,62.39,62.42,868780.0,62.5,62.52,62.39,62.42,868780.0
2018-01-10 13:30:00,62.42,62.57,62.36,62.55,1075140.0,62.42,62.57,62.36,62.55,1075140.0
2018-01-10 14:00:00,62.56,62.58,62.37,62.39,1459920.0,62.56,62.58,62.37,62.39,1459920.0
2018-01-10 14:30:00,62.39,62.5,62.37,62.45,1686300.0,62.39,62.5,62.37,62.45,1686300.0
2018-01-10 15:00:00,62.46,62.51,62.42,62.48,1398380.0,62.46,62.51,62.42,62.48,1398380.0
2018-01-10 15:30:00,62.48,62.71,62.46,62.71,4492940.0,62.48,62.71,62.46,62.71,4492940.0
2018-01-11 09:30:00,62.99,63.15,62.82,62.91,7968280.0,62.99,63.15,62.82,62.91,7968280.0
2018-01-11 10:00:00,62.93,63.09,62.92,63.02,3881300.0,62.93,63.09,62.92,63.02,3881300.0
2018-01-11 10:30:00,63.02,63.05,62.92,63.0,2504900.0,63.02,63.05,62.92,63.0,2504900.0
2018-01-11 11:00:00,63.01,63.1,62.97,63.04,2202320.0,63.01,63.1,62.97,63.04,2202320.0
2018-01-11 11:30:00,63.04,63.25,63.03,63.23,2982360.0,63.04,63.25,63.03,63.23,2982360.0
2018-01-11 12:00:00,63.24,63.32,63.17,63.3,2748240.0,63.24,63.32,63.17,63.3,2748240.0
2018-01-11 12:30:00,63.3,63.52,63.28,63.49,3335940.0,63.3,63.52,63.28,63.49,3335940.0
2018-01-11 13:00:00,63.49,63.49,63.33,63.42,1763180.0,63.49,63.49,63.33,63.42,1763180.0
2018-01-11 13:30:00,63.41,63.51,63.39,63.41,1317200.0,63.41,63.51,63.39,63.41,1317200.0
2018-01-11 14:00:00,63.42,63.49,63.4,63.47,1360080.0,63.42,63.49,63.4,63.47,1360080.0
2018-01-11 14:30:00,63.47,63.64,63.46,63.59,2785320.0,63.47,63.64,63.46,63.59,2785320.0
2018-01-11 15:00:00,63.59,63.68,63.55,63.64,2165920.0,63.59,63.68,63.55,63.64,2165920.0
2018-01-11 15:30:00,63.65,63.84,63.6,63.84,6662300.0,63.65,63.84,63.6,63.84,6662300.0
2018-01-12 09:30:00,63.75,64.75,63.67,64.64,17220100.0,63.75,64.75,63.67,64.64,17220100.0
2018-01-12 10:00:00,64.63,64.95,64.57,64.86,8635520.0,64.63,64.95,64.57,64.86,8635520.0
2018-01-12 10:30:00,64.86,64.99,64.76,64.97,5429820.0,64.86,64.99,64.76,64.97,5429820.0
2018-01-12 11:00:00,64.97,65.1,64.88,64.98,6635140.0,64.97,65.1,64.88,64.98,6635140.0
2018-01-12 11:30:00,64.97,65.05,64.96,64.98,2551180.0,64.97,65.05,64.96,64.98,2551180.0
2018-01-12 12:00:00,64.98,65.03,64.89,64.98,2707960.0,64.98,65.03,64.89,64.98,2707960.0
2018-01-12 12:30:00,64.99,65.17,64.98,65.15,2805620.0,64.99,65.17,64.98,65.15,2805620.0
2018-01-12 13:00:00,65.14,65.27,65.13,65.23,3286280.0,65.14,65.27,65.13,65.23,3286280.0
2018-01-12 13:30:00,65.24,65.26,65.15,65.2,1862680.0,65.24,65.26,65.15,65.2,1862680.0
2018-01-12 14:00:00,65.2,65.25,65.13,65.21,2466340.0,65.2,65.25,65.13,65.21,2466340.0
2018-01-12 14:30:00,65.21,65.28,65.04,65.2,6341780.0,65.21,65.28,65.04,65.2,6341780.0
2018-01-12 15:00:00,65.2,65.25,65.1,65.14,3176720.0,65.2,65.25,65.1,65.14,3176720.0
2018-01-12 15:30:00,65.16,65.29,65.08,65.26,7182820.0,65.16,65.29,65.08,65.26,7182820.0
2018-01-16 09:30:00,66.13,67.0,66.1,66.52,19790400.0,66.13,67.0,66.1,66.52,19790400.0
2018-01-16 10:00:00,66.51,66.69,66.1,66.53,10503800.0,66.51,66.69,66.1,66.53,10503800.0
2018-01-16 10:30:00,66.53,66.74,66.25,66.53,6218740.0,66.53,66.74,66.25,66.53,6218740.0
2018-01-16 11:00:00,66.55,66.64,66.25,66.43,4801240.0,66.55,66.64,66.25,66.43,4801240.0
2018-01-16 11:30:00,66.42,66.48,65.86,65.9,7498260.0,66.42,66.48,65.86,65.9,7498260.0
2018-01-16 12:00:00,65.9,66.22,65.89,66.0,3737620.0,65.9,66.22,65.89,66.0,3737620.0
2018-01-16 12:30:00,66.02,66.08,65.76,65.88,4377580.0,66.02,66.08,65.76,65.88,4377580.0
2018-01-16 13:00:00,65.88,65.94,65.57,65.89,4603740.0,65.88,65.94,65.57,65.89,4603740.0
2018-01-16 13:30:00,65.9,66.03,65.6,65.63,3509420.0,65.9,66.03,65.6,65.63,3509420.0
2018-01-16 14:00:00,65.61,65.68,64.61,64.95,9904540.0,65.61,65.68,64.61,64.95,9904540.0
2018-01-16 14:30:00,64.95,65.37,64.92,64.95,6576800.0,64.95,65.37,64.92,64.95,6576800.0
2018-01-16 15:00:00,64.93,65.52,64.93,65.5,6037920.0,64.93,65.52,64.93,65.5,6037920.0
2018-01-16 15:30:00,65.5,65.5,65.18,65.26,9100920.0,65.5,65.5,65.18,65.26,9100920.0
2018-01-17 09:30:00,65.61,65.7,64.51,64.92,15432900.0,65.61,65.7,64.51,64.92,15432900.0
2018-01-17 10:00:00,64.88,64.95,64.45,64.46,6723080.0,64.88,64.95,64.45,64.46,6723080.0
2018-01-17 10:30:00,64.49,64.61,64.04,64.3,10752500.0,64.49,64.61,64.04,64.3,10752500.0
2018-01-17 11:00:00,64.31,64.79,64.31,64.59,6789900.0,64.31,64.79,64.31,64.59,6789900.0
2018-01-17 11:30:00,64.59,64.71,64.55,64.65,2591480.0,64.59,64.71,64.55,64.65,2591480.0
2018-01-17 12:00:00,64.65,64.71,64.55,64.61,1980620.0,64.65,64.71,64.55,64.61,1980620.0
2018-01-17 12:30:00,64.57,64.9,64.55,64.86,3072440.0,64.57,64.9,64.55,64.86,3072440.0
2018-01-17 13:00:00,64.86,64.94,64.8,64.88,2975380.0,64.86,64.94,64.8,64.88,2975380.0
2018-01-17 13:30:00,64.89,65.0,64.61,64.71,3748560.0,64.89,65.0,64.61,64.71,3748560.0
2018-01-17 14:00:00,64.67,64.9,64.67,64.81,2755120.0,64.67,64.9,64.67,64.81,2755120.0
2018-01-17 14:30:00,64.83,64.94,64.76,64.92,2102940.0,64.83,64.94,64.76,64.92,2102940.0
2018-01-17 15:00:00,64.92,65.0,64.78,64.78,3728080.0,64.92,65.0,64.78,64.78,3728080.0
2018-01-17 15:30:00,64.8,65.01,64.75,64.75,6967240.0,64.8,65.01,64.75,64.75,6967240.0
2018-01-18 09:30:00,64.7,64.74,64.27,64.47,10641060.0,64.7,64.74,64.27,64.47,10641060.0
2018-01-18 10:00:00,64.48,64.55,64.2,64.54,5477900.0,64.48,64.55,64.2,64.54,5477900.0
2018-01-18 10:30:00,64.52,64.97,64.5,64.82,7167360.0,64.52,64.97,64.5,64.82,7167360.0
2018-01-18 11:00:00,64.82,65.22,64.8,64.95,6288400.0,64.82,65.22,64.8,64.95,6288400.0
2018-01-18 11:30:00,64.98,65.1,64.86,64.99,2584580.0,64.98,65.1,64.86,64.99,2584580.0
2018-01-18 12:00:00,65.0,65.23,64.96,65.14,2688600.0,65.0,65.23,64.96,65.14,2688600.0
2018-01-18 12:30:00,65.14,65.2,65.03,65.07,1951980.0,65.14,65.2,65.03,65.07,1951980.0
2018-01-18 13:00:00,65.06,65.11,64.86,64.88,2403760.0,65.06,65.11,64.86,64.88,2403760.0
2018-01-18 13:30:00,64.87,64.99,64.87,64.94,1700080.0,64.87,64.99,64.87,64.94,1700080.0
2018-01-18 14:00:00,64.94,64.98,64.82,64.94,1657180.0,64.94,64.98,64.82,64.94,1657180.0
2018-01-18 14:30:00,64.92,64.96,64.87,64.89,1758720.0,64.92,64.96,64.87,64.89,1758720.0
2018-01-18 15:00:00,64.88,64.88,64.77,64.78,1738300.0,64.88,64.88,64.77,64.78,1738300.0
2018-01-18 15:30:00,64.78,64.79,64.58,64.66,6609680.0,64.78,64.79,64.58,64.66,6609680.0
2018-01-19 09:30:00,65.49,65.65,64.85,65.04,18192280.0,65.49,65.65,64.85,65.04,18192280.0
2018-01-19 10:00:00,65.03,65.05,64.71,65.04,5549580.0,65.03,65.05,64.71,65.04,5549580.0
2018-01-19 10:30:00,65.04,65.09,64.75,64.82,3473260.0,65.04,65.09,64.75,64.82,3473260.0
2018-01-19 11:00:00,64.83,64.93,64.69,64.87,3280260.0,64.83,64.93,64.69,64.87,3280260.0
2018-01-19 11:30:00,64.87,64.92,64.71,64.74,1602240.0,64.87,64.92,64.71,64.74,1602240.0
2018-01-19 12:00:00,64.72,64.85,64.72,64.82,1396880.0,64.72,64.85,64.72,64.82,1396880.0
2018-01-19 12:30:00,64.82,64.88,64.79,64.85,1214840.0,64.82,64.88,64.79,64.85,1214840.0
2018-01-19 13:00:00,64.86,64.88,64.78,64.83,1033820.0,64.86,64.88,64.78,64.83,1033820.0
2018-01-19 13:30:00,64.84,64.89,64.8,64.88,913960.0,64.84,64.89,64.8,64.88,913960.0
2018-01-19 14:00:00,64.88,65.14,64.87,64.98,4111820.0,64.88,65.14,64.87,64.98,4111820.0
2018-01-19 14:30:00,64.98,65.08,64.95,64.96,2178260.0,64.98,65.08,64.95,64.96,2178260.0
2018-01-19 15:00:00,64.96,65.02,64.75,64.78,3341780.0,64.96,65.02,64.75,64.78,3341780.0
2018-01-19 15:30:00,64.79,64.85,64.65,64.73,9926560.0,64.79,64.85,64.65,64.73,9926560.0
2018-01-22 09:30:00,64.86,65.11,64.83,65.02,8094480.0,64.86,65.11,64.83,65.02,8094480.0
2018-01-22 10:00:00,65.03,65.48,65.02,65.47,5518240.0,65.03,65.48,65.02,65.47,5518240.0
2018-01-22 10:30:00,65.47,65.88,65.47,65.62,6239240.0,65.47,65.88,65.47,65.62,6239240.0
2018-01-22 11:00:00,65.65,65.77,65.57,65.69,2911300.0,65.65,65.77,65.57,65.69,2911300.0
2018-01-22 11:30:00,65.69,65.75,65.55,65.73,2199480.0,65.69,65.75,65.55,65.73,2199480.0
2018-01-22 12:00:00,65.72,65.85,65.69,65.82,2575680.0,65.72,65.85,65.69,65.82,2575680.0
2018-01-22 12:30:00,65.82,65.84,65.73,65.8,1890600.0,65.82,65.84,65.73,65.8,1890600.0
2018-01-22 13:00:00,65.8,66.0,65.76,65.94,3039340.0,65.8,66.0,65.76,65.94,3039340.0
2018-01-22 13:30:00,65.94,65.97,65.87,65.91,1840440.0,65.94,65.97,65.87,65.91,1840440.0
2018-01-22 14:00:00,65.91,65.94,65.73,65.82,1903440.0,65.91,65.94,65.73,65.82,1903440.0
2018-01-22 14:30:00,65.82,65.94,65.78,65.91,1483700.0,65.82,65.94,65.78,65.91,1483700.0
2018-01-22 15:00:00,65.9,66.19,65.9,66.15,3501840.0,65.9,66.19,65.9,66.15,3501840.0
2018-01-22 15:30:00,66.16,66.37,66.04,66.37,8107160.0,66.16,66.37,66.04,66.37,8107160.0
2018-01-23 09:30:00,66.86,67.6,66.86,67.17,15942800.0,66.86,67.6,66.86,67.17,15942800.0
2018-01-23 10:00:00,67.18,67.68,67.11,67.58,8154480.0,67.18,67.68,67.11,67.58,8154480.0
2018-01-23 10:30:00,67.59,67.6,67.4,67.52,3651020.0,67.59,67.6,67.4,67.52,3651020.0
2018-01-23 11:00:00,67.5,67.65,67.5,67.53,3456860.0,67.5,67.65,67.5,67.53,3456860.0
2018-01-23 11:30:00,67.54,67.56,67.22,67.22,3763680.0,67.54,67.56,67.22,67.22,3763680.0
2018-01-23 12:00:00,67.22,67.5,67.16,67.46,3560480.0,67.22,67.5,67.16,67.46,3560480.0
2018-01-23 12:30:00,67.46,67.59,67.46,67.48,1844380.0,67.46,67.59,67.46,67.48,1844380.0
2018-01-23 13:00:00,67.48,67.57,67.38,67.55,1391820.0,67.48,67.57,67.38,67.55,1391820.0
2018-01-23 13:30:00,67.57,67.81,67.55,67.79,2777420.0,67.57,67.81,67.55,67.79,2777420.0
2018-01-23 14:00:00,67.78,67.8,67.54,67.7,2265880.0,67.78,67.8,67.54,67.7,2265880.0
2018-01-23 14:30:00,67.71,67.89,67.63,67.81,2399860.0,67.71,67.89,67.63,67.81,2399860.0
2018-01-23 15:00:00,67.83,68.04,67.79,67.98,3709740.0,67.83,68.04,67.79,67.98,3709740.0
2018-01-23 15:30:00,67.98,68.25,67.92,68.15,7607060.0,67.98,68.25,67.92,68.15,7607060.0
2018-01-24 09:30:00,68.74,69.41,68.06,68.43,19723120.0,68.74,69.41,68.06,68.43,19723120.0
2018-01-24 10:00:00,68.43,68.8,68.33,68.73,6410800.0,68.43,68.8,68.33,68.73,6410800.0
2018-01-24 10:30:00,68.72,68.97,68.42,68.53,5499860.0,68.72,68.97,68.42,68.53,5499860.0
2018-01-24 11:00:00,68.52,68.67,67.85,68.11,6789480.0,68.52,68.67,67.85,68.11,6789480.0
2018-01-24 11:30:00,68.1,68.13,67.58,68.02,6888800.0,68.1,68.13,67.58,68.02,6888800.0
2018-01-24 12:00:00,68.0,68.02,67.7,67.79,3436680.0,68.0,68.02,67.7,67.79,3436680.0
2018-01-24 12:30:00,67.76,67.84,67.46,67.7,4092260.0,67.76,67.84,67.46,67.7,4092260.0
2018-01-24 13:00:00,67.7,67.73,66.9,67.38,9221600.0,67.7,67.73,66.9,67.38,9221600.0
2018-01-24 13:30:00,67.35,67.87,67.33,67.61,5687140.0,67.35,67.87,67.33,67.61,5687140.0
2018-01-24 14:00:00,67.61,68.35,67.6,68.25,5525060.0,67.61,68.35,67.6,68.25,5525060.0
2018-01-24 14:30:00,68.28,68.43,68.06,68.24,3875500.0,68.28,68.43,68.06,68.24,3875500.0
2018-01-24 15:00:00,68.24,68.25,67.94,68.0,3473640.0,68.24,68.25,67.94,68.0,3473640.0
2018-01-24 15:30:00,68.0,68.06,67.7,67.88,6392920.0,68.0,68.06,67.7,67.88,6392920.0
2018-01-25 09:30:00,68.4,68.73,67.88,68.0,12552840.0,68.4,68.73,67.88,68.0,12552840.0
2018-01-25 10:00:00,68.02,68.36,67.95,68.09,6218420.0,68.02,68.36,67.95,68.09,6218420.0
2018-01-25 10:30:00,68.12,68.39,68.02,68.28,3856720.0,68.12,68.39,68.02,68.28,3856720.0
2018-01-25 11:00:00,68.28,68.38,68.23,68.36,3522340.0,68.28,68.38,68.23,68.36,3522340.0
2018-01-25 11:30:00,68.36,68.65,68.27,68.65,4194880.0,68.36,68.65,68.27,68.65,4194880.0
2018-01-25 12:00:00,68.64,68.68,68.42,68.53,4273640.0,68.64,68.68,68.42,68.53,4273640.0
2018-01-25 12:30:00,68.53,68.66,68.48,68.59,1883620.0,68.53,68.66,68.48,68.59,1883620.0
2018-01-25 13:00:00,68.59,68.69,68.45,68.67,3536220.0,68.59,68.69,68.45,68.67,3536220.0
2018-01-25 13:30:00,68.65,68.89,68.58,68.86,2934660.0,68.65,68.89,68.58,68.86,2934660.0
2018-01-25 14:00:00,68.88,68.9,68.7,68.81,3803380.0,68.88,68.9,68.7,68.81,3803380.0
2018-01-25 14:30:00,68.83,68.85,68.3,68.44,4390260.0,68.83,68.85,68.3,68.44,4390260.0
2018-01-25 15:00:00,68.45,68.66,68.19,68.56,3750580.0,68.45,68.66,68.19,68.56,3750580.0
2018-01-25 15:30:00,68.58,68.92,68.44,68.87,6850800.0,68.58,68.92,68.44,68.87,6850800.0
2018-01-26 09:30:00,69.6,69.65,69.05,69.63,11427060.0,69.6,69.65,69.05,69.63,11427060.0
2018-01-26 10:00:00,69.6,69.7,69.42,69.63,5642820.0,69.6,69.7,69.42,69.63,5642820.0
2018-01-26 10:30:00,69.63,69.86,69.62,69.85,4510040.0,69.63,69.86,69.62,69.85,4510040.0
2018-01-26 11:00:00,69.86,70.0,69.81,69.9,3724240.0,69.86,70.0,69.81,69.9,3724240.0
2018-01-26 11:30:00,69.91,70.0,69.68,69.71,3826860.0,69.91,70.0,69.68,69.71,3826860.0
2018-01-26 12:00:00,69.71,69.92,69.58,69.86,2749520.0,69.71,69.92,69.58,69.86,2749520.0
2018-01-26 12:30:00,69.87,69.94,69.82,69.94,1678320.0,69.87,69.94,69.82,69.94,1678320.0
2018-01-26 13:00:00,69.93,70.0,69.85,69.89,1784080.0,69.93,70.0,69.85,69.89,1784080.0
2018-01-26 13:30:00,69.88,69.96,69.88,69.93,1520240.0,69.88,69.96,69.88,69.93,1520240.0
2018-01-26 14:00:00,69.93,69.96,69.72,69.73,1973460.0,69.93,69.96,69.72,69.73,1973460.0
2018-01-26 14:30:00,69.74,69.9,69.68,69.85,2498500.0,69.74,69.9,69.68,69.85,2498500.0
2018-01-26 15:00:00,69.85,69.97,69.83,69.97,2782920.0,69.85,69.97,69.83,69.97,2782920.0
2018-01-26 15:30:00,69.97,70.13,69.94,70.06,10637500.0,69.97,70.13,69.94,70.06,10637500.0
2018-01-29 09:30:00,70.46,71.05,70.02,70.81,15497100.0,70.46,71.05,70.02,70.81,15497100.0
2018-01-29 10:00:00,70.81,70.94,70.52,70.7,6832940.0,70.81,70.94,70.52,70.7,6832940.0
2018-01-29 10:30:00,70.7,70.75,70.25,70.43,5503260.0,70.7,70.75,70.25,70.43,5503260.0
2018-01-29 11:00:00,70.43,70.77,70.21,70.68,4663760.0,70.43,70.77,70.21,70.68,4663760.0
2018-01-29 11:30:00,70.7,70.94,70.62,70.74,3220400.0,70.7,70.94,70.62,70.74,3220400.0
2018-01-29 12:00:00,70.75,71.0,70.6,70.98,3725780.0,70.75,71.0,70.6,70.98,3725780.0
2018-01-29 12:30:00,70.97,71.27,70.9,71.27,5154120.0,70.97,71.27,70.9,71.27,5154120.0
2018-01-29 13:00:00,71.28,71.57,71.26,71.4,4759900.0,71.28,71.57,71.26,71.4,4759900.0
2018-01-29 13:30:00,71.39,71.41,71.12,71.18,2926620.0,71.39,71.41,71.12,71.18,2926620.0
2018-01-29 14:00:00,71.19,71.24,71.04,71.12,2461400.0,71.19,71.24,71.04,71.12,2461400.0
2018-01-29 14:30:00,71.12,71.27,71.05,71.14,2380300.0,71.12,71.27,71.05,71.14,2380300.0
2018-01-29 15:00:00,71.15,71.36,71.05,71.1,3451720.0,71.15,71.36,71.05,71.1,3451720.0
2018-01-29 15:30:00,71.11,71.15,70.55,70.88,8967700.0,71.11,71.15,70.55,70.88,8967700.0
2018-01-30 09:30:00,70.17,70.85,69.6,70.4,17108820.0,70.17,70.85,69.6,70.4,17108820.0
2018-01-30 10:00:00,70.4,70.65,70.1,70.39,6879880.0,70.4,70.65,70.1,70.39,6879880.0
2018-01-30 10:30:00,70.39,71.07,70.39,71.03,6382120.0,70.39,71.07,70.39,71.03,6382120.0
2018-01-30 11:00:00,71.03,71.49,70.97,71.38,8327240.0,71.03,71.49,70.97,71.38,8327240.0
2018-01-30 11:30:00,71.38,71.58,71.17,71.45,4247480.0,71.38,71.58,71.17,71.45,4247480.0
2018-01-30 12:00:00,71.45,71.61,71.29,71.29,3313700.0,71.45,71.61,71.29,71.29,3313700.0
2018-01-30 12:30:00,71.29,71.46,71.16,71.3,2746220.0,71.29,71.46,71.16,71.3,2746220.0
2018-01-30 13:00:00,71.3,71.32,70.8,71.09,3809240.0,71.3,71.32,70.8,71.09,3809240.0
2018-01-30 13:30:00,71.1,71.45,71.1,71.41,2101760.0,71.1,71.45,71.1,71.41,2101760.0
2018-01-30 14:00:00,71.41,71.52,71.32,71.43,2847800.0,71.41,71.52,71.32,71.43,2847800.0
2018-01-30 14:30:00,71.44,71.46,71.13,71.2,2680680.0,71.44,71.46,71.13,71.2,2680680.0
2018-01-30 15:00:00,71.22,71.56,71.16,71.53,3688740.0,71.22,71.56,71.16,71.53,3688740.0
2018-01-30 15:30:00,71.54,71.96,71.44,71.91,8224640.0,71.54,71.96,71.44,71.91,8224640.0
2018-01-31 09:30:00,72.57,73.23,72.56,73.14,13908620.0,72.57,73.23,72.56,73.14,13908620.0
2018-01-31 10:00:00,73.13,73.23,72.83,73.07,6884420.0,73.13,73.23,72.83,73.07,6884420.0
2018-01-31 10:30:00,73.09,73.22,73.0,73.1,5338540.0,73.09,73.22,73.0,73.1,5338540.0
2018-01-31 11:00:00,73.1,73.1,72.77,72.8,4673000.0,73.1,73.1,72.77,72.8,4673000.0
2018-01-31 11:30:00,72.78,73.01,72.78,72.8,3037180.0,72.78,73.01,72.78,72.8,3037180.0
2018-01-31 12:00:00,72.8,73.14,72.74,73.1,2997980.0,72.8,73.14,72.74,73.1,2997980.0
2018-01-31 12:30:00,73.11,73.18,73.03,73.16,1887160.0,73.11,73.18,73.03,73.16,1887160.0
2018-01-31 13:00:00,73.16,73.43,73.11,73.41,3434400.0,73.16,73.43,73.11,73.41,3434400.0
2018-01-31 13:30:00,73.4,73.49,73.25,73.42,2749280.0,73.4,73.49,73.25,73.42,2749280.0
2018-01-31 14:00:00,73.41,73.63,73.27,73.41,5388740.0,73.41,73.63,73.27,73.41,5388740.0
2018-01-31 14:30:00,73.4,73.53,72.92,73.16,6188940.0,73.4,73.53,72.92,73.16,6188940.0
2018-01-31 15:00:00,73.17,73.22,72.68,72.93,10526540.0,73.17,73.22,72.68,72.93,10526540.0
2018-01-31 15:30:00,72.93,73.01,72.5,72.57,11510500.0,72.93,73.01,72.5,72.57,11510500.0
2018-02-01 09:30:00,72.25,72.99,71.8,72.15,15286460.0,72.25,72.99,71.8,72.15,15286460.0
2018-02-01 10:00:00,72.14,72.25,71.55,71.56,6406880.0,72.14,72.25,71.55,71.56,6406880.0
2018-02-01 10:30:00,71.57,72.28,71.11,71.95,9629900.0,71.57,72.28,71.11,71.95,9629900.0
2018-02-01 11:00:00,71.97,72.09,71.63,71.66,3967020.0,71.97,72.09,71.63,71.66,3967020.0
2018-02-01 11:30:00,71.66,71.86,71.55,71.59,3688340.0,71.66,71.86,71.55,71.59,3688340.0
2018-02-01 12:00:00,71.61,71.7,71.5,71.6,2938820.0,71.61,71.7,71.5,71.6,2938820.0
2018-02-01 12:30:00,71.59,71.77,71.56,71.76,2837720.0,71.59,71.77,71.56,71.76,2837720.0
2018-02-01 13:00:00,71.77,72.0,71.77,71.84,3399760.0,71.77,72.0,71.77,71.84,3399760.0
2018-02-01 13:30:00,71.84,71.87,71.43,71.45,3757360.0,71.84,71.87,71.43,71.45,3757360.0
2018-02-01 14:00:00,71.45,71.55,71.08,71.15,5592860.0,71.45,71.55,71.08,71.15,5592860.0
2018-02-01 14:30:00,71.14,71.39,70.89,71.36,6042000.0,71.14,71.39,70.89,71.36,6042000.0
2018-02-01 15:00:00,71.36,71.44,70.76,70.77,6968700.0,71.36,71.44,70.76,70.77,6968700.0
2018-02-01 15:30:00,70.77,70.77,69.26,69.44,26076800.0,70.77,70.77,69.26,69.44,26076800.0
2018-02-02 09:30:00,73.87,74.9,71.72,73.17,40704060.0,73.87,74.9,71.72,73.17,40704060.0
2018-02-02 10:00:00,73.34,73.74,72.26,73.74,13596960.0,73.34,73.74,72.26,73.74,13596960.0
2018-02-02 10:30:00,73.74,74.07,73.4,73.6,10220380.0,73.74,74.07,73.4,73.6,10220380.0
2018-02-02 11:00:00,73.65,73.75,73.11,73.21,7293400.0,73.65,73.75,73.11,73.21,7293400.0
2018-02-02 11:30:00,73.27,73.5,73.07,73.13,5427480.0,73.27,73.5,73.07,73.13,5427480.0
2018-02-02 12:00:00,73.15,73.45,72.51,73.45,8531600.0,73.15,73.45,72.51,73.45,8531600.0
2018-02-02 12:30:00,73.44,73.67,73.05,73.11,4738600.0,73.44,73.67,73.05,73.11,4738600.0
2018-02-02 13:00:00,73.08,73.23,72.46,72.82,6465380.0,73.08,73.23,72.46,72.82,6465380.0
2018-02-02 13:30:00,72.89,72.95,72.5,72.85,3768340.0,72.89,72.95,72.5,72.85,3768340.0
2018-02-02 14:00:00,72.81,72.84,72.23,72.26,5591660.0,72.81,72.84,72.23,72.26,5591660.0
2018-02-02 14:30:00,72.25,72.63,71.86,72.09,6049300.0,72.25,72.63,71.86,72.09,6049300.0
2018-02-02 15:00:00,72.1,72.3,70.7,71.79,14019660.0,72.1,72.3,70.7,71.79,14019660.0
2018-02-02 15:30:00,71.8,72.02,71.4,71.49,15218200.0,71.8,72.02,71.4,71.49,15218200.0
2018-02-05 09:30:00,70.13,71.1,69.37,70.95,25017340.0,70.13,71.1,69.37,70.95,25017340.0
2018-02-05 10:00:00,70.94,72.9,70.62,72.49,17433240.0,70.94,72.9,70.62,72.49,17433240.0
2018-02-05 10:30:00,72.46,72.95,71.65,72.44,12509600.0,72.46,72.95,71.65,72.44,12509600.0
2018-02-05 11:00:00,72.44,72.74,72.15,72.5,5849040.0,72.44,72.74,72.15,72.5,5849040.0
2018-02-05 11:30:00,72.5,72.54,71.7,72.36,6054180.0,72.5,72.54,71.7,72.36,6054180.0
2018-02-05 12:00:00,72.34,72.39,71.84,72.13,3739180.0,72.34,72.39,71.84,72.13,3739180.0
2018-02-05 12:30:00,72.13,72.6,72.07,72.35,4015320.0,72.13,72.6,72.07,72.35,4015320.0
2018-02-05 13:00:00,72.31,72.33,71.45,71.66,5733860.0,72.31,72.33,71.45,71.66,5733860.0
2018-02-05 13:30:00,71.65,72.52,71.6,72.47,5051180.0,71.65,72.52,71.6,72.47,5051180.0
2018-02-05 14:00:00,72.43,72.48,71.58,71.74,4492100.0,72.43,72.48,71.58,71.74,4492100.0
2018-02-05 14:30:00,71.71,71.98,70.15,70.75,11462680.0,71.71,71.98,70.15,70.75,11462680.0
2018-02-05 15:00:00,70.73,70.9,66.04,70.82,21613520.0,70.73,70.9,66.04,70.82,21613520.0
2018-02-05 15:30:00,70.82,70.88,69.23,69.5,18402580.0,70.82,70.88,69.23,69.5,18402580.0
2018-02-06 09:30:00,68.07,70.95,67.59,70.63,32333540.0,68.07,70.95,67.59,70.63,32333540.0
2018-02-06 10:00:00,70.56,71.22,69.01,69.5,17883740.0,70.56,71.22,69.01,69.5,17883740.0
2018-02-06 10:30:00,69.53,70.5,68.81,70.16,13189320.0,69.53,70.5,68.81,70.16,13189320.0
2018-02-06 11:00:00,70.15,70.36,69.53,69.86,6628920.0,70.15,70.36,69.53,69.86,6628920.0
2018-02-06 11:30:00,69.95,70.38,69.5,69.95,4553040.0,69.95,70.38,69.5,69.95,4553040.0
2018-02-06 12:00:00,70.02,70.82,69.95,70.75,7114640.0,70.02,70.82,69.95,70.75,7114640.0
2018-02-06 12:30:00,70.82,71.09,70.45,70.95,7841860.0,70.82,71.09,70.45,70.95,7841860.0
2018-02-06 13:00:00,70.9,71.0,70.3,70.94,5843700.0,70.9,71.0,70.3,70.94,5843700.0
2018-02-06 13:30:00,70.93,71.0,70.1,70.19,4820840.0,70.93,71.0,70.1,70.19,4820840.0
2018-02-06 14:00:00,70.18,70.68,70.05,70.22,4163680.0,70.18,70.68,70.05,70.22,4163680.0
2018-02-06 14:30:00,70.21,71.0,70.08,70.95,5419460.0,70.21,71.0,70.08,70.95,5419460.0
2018-02-06 15:00:00,70.94,71.53,70.85,71.51,10404540.0,70.94,71.53,70.85,71.51,10404540.0
2018-02-06 15:30:00,71.52,72.2,71.28,72.14,14027080.0,71.52,72.2,71.28,72.14,14027080.0
2018-02-07 09:30:00,72.45,72.98,72.17,72.85,20440220.0,72.45,72.98,72.17,72.85,20440220.0
2018-02-07 10:00:00,72.85,73.05,72.41,72.49,10718320.0,72.85,73.05,72.41,72.49,10718320.0
2018-02-07 10:30:00,72.48,72.85,72.35,72.84,5610800.0,72.48,72.85,72.35,72.84,5610800.0
2018-02-07 11:00:00,72.85,73.0,72.75,72.83,4346280.0,72.85,73.0,72.75,72.83,4346280.0
2018-02-07 11:30:00,72.83,72.93,72.61,72.78,3213120.0,72.83,72.93,72.61,72.78,3213120.0
2018-02-07 12:00:00,72.78,72.81,72.25,72.5,4295520.0,72.78,72.81,72.25,72.5,4295520.0
2018-02-07 12:30:00,72.47,72.53,71.57,71.68,5784600.0,72.47,72.53,71.57,71.68,5784600.0
2018-02-07 13:00:00,71.73,71.85,71.03,71.62,7517740.0,71.73,71.85,71.03,71.62,7517740.0
2018-02-07 13:30:00,71.6,72.14,71.53,72.01,5089140.0,71.6,72.14,71.53,72.01,5089140.0
2018-02-07 14:00:00,71.98,72.04,71.4,71.78,3724060.0,71.98,72.04,71.4,71.78,3724060.0
2018-02-07 14:30:00,71.8,71.82,70.95,71.21,3946820.0,71.8,71.82,70.95,71.21,3946820.0
2018-02-07 15:00:00,71.22,71.58,71.12,71.51,4001440.0,71.22,71.58,71.12,71.51,4001440.0
2018-02-07 15:30:00,71.5,71.74,70.76,70.76,9035300.0,71.5,71.74,70.76,70.76,9035300.0
2018-02-08 09:30:00,71.48,71.69,70.3,70.64,15874220.0,71.48,71.69,70.3,70.64,15874220.0
2018-02-08 10:00:00,70.65,71.0,70.42,70.57,4343240.0,70.65,71.0,70.42,70.57,4343240.0
2018-02-08 10:30:00,70.48,70.65,69.55,69.9,7439720.0,70.48,70.65,69.55,69.9,7439720.0
2018-02-08 11:00:00,69.95,70.15,69.17,69.45,8402620.0,69.95,70.15,69.17,69.45,8402620.0
2018-02-08 11:30:00,69.41,70.08,69.05,69.76,7438980.0,69.41,70.08,69.05,69.76,7438980.0
2018-02-08 12:00:00,69.8,70.02,69.2,69.4,4030480.0,69.8,70.02,69.2,69.4,4030480.0
2018-02-08 12:30:00,69.45,69.66,68.35,68.72,8675860.0,69.45,69.66,68.35,68.72,8675860.0
2018-02-08 13:00:00,68.74,69.23,68.46,68.74,5291000.0,68.74,69.23,68.46,68.74,5291000.0
2018-02-08 13:30:00,68.75,69.58,68.65,69.36,4800680.0,68.75,69.58,68.65,69.36,4800680.0
2018-02-08 14:00:00,69.32,69.37,68.68,68.75,4234700.0,69.32,69.37,68.68,68.75,4234700.0
2018-02-08 14:30:00,68.74,68.94,68.36,68.48,4886900.0,68.74,68.94,68.36,68.48,4886900.0
2018-02-08 15:00:00,68.54,68.85,68.32,68.54,6366560.0,68.54,68.85,68.32,68.54,6366560.0
2018-02-08 15:30:00,68.55,68.7,67.5,67.53,17583280.0,68.55,68.7,67.5,67.53,17583280.0
2018-02-09 09:30:00,68.67,69.17,67.91,68.12,18941080.0,68.67,69.17,67.91,68.12,18941080.0
2018-02-09 10:00:00,68.11,68.35,66.6,67.33,15714940.0,68.11,68.35,66.6,67.33,15714940.0
2018-02-09 10:30:00,67.32,67.57,66.05,66.45,15365300.0,67.32,67.57,66.05,66.45,15365300.0
2018-02-09 11:00:00,66.5,66.89,65.6,66.2,11355380.0,66.5,66.89,65.6,66.2,11355380.0
2018-02-09 11:30:00,66.2,66.55,65.33,65.42,7563300.0,66.2,66.55,65.33,65.42,7563300.0
2018-02-09 12:00:00,65.41,65.55,64.06,64.24,21641880.0,65.41,65.55,64.06,64.24,21641880.0
2018-02-09 12:30:00,64.27,65.0,63.3,65.0,14487620.0,64.27,65.0,63.3,65.0,14487620.0
2018-02-09 13:00:00,64.99,65.0,64.09,64.31,9494640.0,64.99,65.0,64.09,64.31,9494640.0
2018-02-09 13:30:00,64.28,65.73,63.95,65.19,10301300.0,64.28,65.73,63.95,65.19,10301300.0
2018-02-09 14:00:00,65.2,67.17,65.13,66.06,17222620.0,65.2,67.17,65.13,66.06,17222620.0
2018-02-09 14:30:00,66.11,66.5,65.43,66.17,8953380.0,66.11,66.5,65.43,66.17,8953380.0
2018-02-09 15:00:00,66.1,66.39,65.5,66.27,6926240.0,66.1,66.39,65.5,66.27,6926240.0
2018-02-09 15:30:00,66.3,67.45,66.25,66.97,16529580.0,66.3,67.45,66.25,66.97,16529580.0
2018-02-12 09:30:00,68.24,68.37,67.38,67.55,17126100.0,68.24,68.37,67.38,67.55,17126100.0
2018-02-12 10:00:00,67.56,68.07,67.2,67.58,7358120.0,67.56,68.07,67.2,67.58,7358120.0
2018-02-12 10:30:00,67.53,68.17,67.3,68.16,5328640.0,67.53,68.17,67.3,68.16,5328640.0
2018-02-12 11:00:00,68.14,68.6,68.03,68.5,5963400.0,68.14,68.6,68.03,68.5,5963400.0
2018-02-12 11:30:00,68.51,69.11,68.41,69.11,7351240.0,68.51,69.11,68.41,69.11,7351240.0
2018-02-12 12:00:00,69.11,69.35,68.92,69.06,5425700.0,69.11,69.35,68.92,69.06,5425700.0
2018-02-12 12:30:00,69.07,69.14,68.85,69.0,2858960.0,69.07,69.14,68.85,69.0,2858960.0
2018-02-12 13:00:00,69.01,69.06,68.7,68.92,2084660.0,69.01,69.06,68.7,68.92,2084660.0
2018-02-12 13:30:00,68.92,69.4,68.89,69.35,3918320.0,68.92,69.4,68.89,69.35,3918320.0
2018-02-12 14:00:00,69.36,69.47,69.11,69.42,3320960.0,69.36,69.47,69.11,69.42,3320960.0
2018-02-12 14:30:00,69.4,69.51,69.2,69.3,3285460.0,69.4,69.51,69.2,69.3,3285460.0
2018-02-12 15:00:00,69.3,69.66,69.26,69.59,3672620.0,69.3,69.66,69.26,69.59,3672620.0
2018-02-12 15:30:00,69.56,69.69,69.0,69.35,8628000.0,69.56,69.69,69.0,69.35,8628000.0
2018-02-13 09:30:00,69.3,70.2,69.18,69.94,15092980.0,69.3,70.2,69.18,69.94,15092980.0
2018-02-13 10:00:00,69.93,70.99,69.91,70.77,12485320.0,69.93,70.99,69.91,70.77,12485320.0
2018-02-13 10:30:00,70.76,70.9,70.53,70.66,5498780.0,70.76,70.9,70.53,70.66,5498780.0
2018-02-13 11:00:00,70.64,70.8,70.34,70.57,4088960.0,70.64,70.8,70.34,70.57,4088960.0
2018-02-13 11:30:00,70.58,70.65,70.23,70.54,4214080.0,70.58,70.65,70.23,70.54,4214080.0
2018-02-13 12:00:00,70.52,70.58,70.08,70.23,3133900.0,70.52,70.58,70.08,70.23,3133900.0
2018-02-13 12:30:00,70.23,70.27,69.95,70.03,3086200.0,70.23,70.27,69.95,70.03,3086200.0
2018-02-13 13:00:00,70.06,70.66,70.01,70.52,4017800.0,70.06,70.66,70.01,70.52,4017800.0
2018-02-13 13:30:00,70.53,70.79,70.43,70.59,3397000.0,70.53,70.79,70.43,70.59,3397000.0
2018-02-13 14:00:00,70.59,70.8,70.57,70.69,2644800.0,70.59,70.8,70.57,70.69,2644800.0
2018-02-13 14:30:00,70.69,70.86,70.5,70.83,3895560.0,70.69,70.86,70.5,70.83,3895560.0
2018-02-13 15:00:00,70.83,70.85,70.62,70.69,3817940.0,70.83,70.85,70.62,70.69,3817940.0
2018-02-13 15:30:00,70.7,70.88,70.68,70.68,6412780.0,70.7,70.88,70.68,70.68,6412780.0
2018-02-14 09:30:00,70.31,71.3,70.17,70.9,15558420.0,70.31,71.3,70.17,70.9,15558420.0
2018-02-14 10:00:00,70.92,71.79,70.86,71.75,9498600.0,70.92,71.79,70.86,71.75,9498600.0
2018-02-14 10:30:00,71.71,71.88,71.48,71.64,5716040.0,71.71,71.88,71.48,71.64,5716040.0
2018-02-14 11:00:00,71.65,71.85,71.48,71.82,3615500.0,71.65,71.85,71.48,71.82,3615500.0
2018-02-14 11:30:00,71.85,72.12,71.78,71.81,4929140.0,71.85,72.12,71.78,71.81,4929140.0
2018-02-14 12:00:00,71.82,71.96,71.55,71.85,3210300.0,71.82,71.96,71.55,71.85,3210300.0
2018-02-14 12:30:00,71.85,72.05,71.82,71.91,2748260.0,71.85,72.05,71.82,71.91,2748260.0
2018-02-14 13:00:00,71.92,72.05,71.85,71.96,2840580.0,71.92,72.05,71.85,71.96,2840580.0
2018-02-14 13:30:00,71.94,72.09,71.91,72.02,2624000.0,71.94,72.09,71.91,72.02,2624000.0
2018-02-14 14:00:00,72.03,72.25,72.03,72.1,3319980.0,72.03,72.25,72.03,72.1,3319980.0
2018-02-14 14:30:00,72.11,72.33,72.06,72.29,2542160.0,72.11,72.33,72.06,72.29,2542160.0
2018-02-14 15:00:00,72.29,72.5,72.28,72.4,5360460.0,72.29,72.5,72.28,72.4,5360460.0
2018-02-14 15:30:00,72.4,72.6,72.33,72.55,9189600.0,72.4,72.6,72.33,72.55,9189600.0
2018-02-15 09:30:00,73.34,73.45,72.81,72.97,17001720.0,73.34,73.45,72.81,72.97,17001720.0
2018-02-15 10:00:00,72.97,73.13,72.55,73.04,9545700.0,72.97,73.13,72.55,73.04,9545700.0
2018-02-15 10:30:00,73.05,73.1,72.01,72.06,7659320.0,73.05,73.1,72.01,72.06,7659320.0
2018-02-15 11:00:00,72.05,72.92,71.84,72.88,6750660.0,72.05,72.92,71.84,72.88,6750660.0
2018-02-15 11:30:00,72.89,73.05,72.73,72.93,4645940.0,72.89,73.05,72.73,72.93,4645940.0
2018-02-15 12:00:00,72.97,73.0,72.7,72.99,2236760.0,72.97,73.0,72.7,72.99,2236760.0
2018-02-15 12:30:00,72.98,73.14,72.92,73.06,3137960.0,72.98,73.14,72.92,73.06,3137960.0
2018-02-15 13:00:00,73.07,73.26,73.03,73.1,3394600.0,73.07,73.26,73.03,73.1,3394600.0
2018-02-15 13:30:00,73.06,73.12,72.92,73.02,2385880.0,73.06,73.12,72.92,73.02,2385880.0
2018-02-15 14:00:00,73.02,73.15,72.9,73.13,1973880.0,73.02,73.15,72.9,73.13,1973880.0
2018-02-15 14:30:00,73.12,73.25,73.0,73.05,2452400.0,73.12,73.25,73.0,73.05,2452400.0
2018-02-15 15:00:00,73.06,73.16,72.92,72.99,2739780.0,73.06,73.16,72.92,72.99,2739780.0
2018-02-15 15:30:00,72.97,73.09,72.82,73.09,6358660.0,72.97,73.09,72.82,73.09,6358660.0
2018-02-16 09:30:00,72.89,73.29,72.76,73.0,11858180.0,72.89,73.29,72.76,73.0,11858180.0
2018-02-16 10:00:00,73.02,73.11,72.69,73.11,5685780.0,73.02,73.11,72.69,73.11,5685780.0
2018-02-16 10:30:00,73.11,73.23,72.8,72.84,3922700.0,73.11,73.23,72.8,72.84,3922700.0
2018-02-16 11:00:00,72.82,73.08,72.82,72.86,2974920.0,72.82,73.08,72.82,72.86,2974920.0
2018-02-16 11:30:00,72.86,72.92,72.71,72.85,2671040.0,72.86,72.92,72.71,72.85,2671040.0
2018-02-16 12:00:00,72.86,72.96,72.75,72.96,1985300.0,72.86,72.96,72.75,72.96,1985300.0
2018-02-16 12:30:00,72.96,73.06,72.71,72.81,3219460.0,72.96,73.06,72.71,72.81,3219460.0
2018-02-16 13:00:00,72.83,72.89,72.45,72.53,3593480.0,72.83,72.89,72.45,72.53,3593480.0
2018-02-16 13:30:00,72.53,72.8,72.33,72.62,4381560.0,72.53,72.8,72.33,72.62,4381560.0
2018-02-16 14:00:00,72.62,72.74,72.34,72.53,3249660.0,72.62,72.74,72.34,72.53,3249660.0
2018-02-16 14:30:00,72.54,72.67,72.41,72.58,2564980.0,72.54,72.67,72.41,72.58,2564980.0
2018-02-16 15:00:00,72.59,72.7,72.48,72.53,2475280.0,72.59,72.7,72.48,72.53,2475280.0
2018-02-16 15:30:00,72.51,72.58,72.4,72.43,6245860.0,72.51,72.58,72.4,72.43,6245860.0
2018-02-20 09:30:00,72.32,73.2,72.32,72.92,12584840.0,72.32,73.2,72.32,72.92,12584840.0
2018-02-20 10:00:00,72.95,73.46,72.86,73.2,8444720.0,72.95,73.46,72.86,73.2,8444720.0
2018-02-20 10:30:00,73.22,73.42,73.15,73.29,3574200.0,73.22,73.42,73.15,73.29,3574200.0
2018-02-20 11:00:00,73.28,73.75,73.22,73.71,6131200.0,73.28,73.75,73.22,73.71,6131200.0
2018-02-20 11:30:00,73.7,73.99,73.61,73.93,5383380.0,73.7,73.99,73.61,73.93,5383380.0
2018-02-20 12:00:00,73.93,74.0,73.82,73.91,2938920.0,73.93,74.0,73.82,73.91,2938920.0
2018-02-20 12:30:00,73.9,74.25,73.89,74.23,2839040.0,73.9,74.25,73.89,74.23,2839040.0
2018-02-20 13:00:00,74.2,74.24,73.88,74.05,3333060.0,74.2,74.24,73.88,74.05,3333060.0
2018-02-20 13:30:00,74.04,74.37,74.01,74.37,3581840.0,74.04,74.37,74.01,74.37,3581840.0
2018-02-20 14:00:00,74.36,74.44,73.98,74.03,4244980.0,74.36,74.44,73.98,74.03,4244980.0
2018-02-20 14:30:00,74.01,74.18,73.4,73.52,5878900.0,74.01,74.18,73.4,73.52,5878900.0
2018-02-20 15:00:00,73.52,73.61,72.7,72.92,11925780.0,73.52,73.61,72.7,72.92,11925780.0
2018-02-20 15:30:00,72.93,73.57,72.93,73.42,13180500.0,72.93,73.57,72.93,73.42,13180500.0
2018-02-21 09:30:00,74.25,74.56,73.95,74.25,14674800.0,74.25,74.56,73.95,74.25,14674800.0
2018-02-21 10:00:00,74.23,74.73,74.06,74.7,7524880.0,74.23,74.73,74.06,74.7,7524880.0
2018-02-21 10:30:00,74.71,74.78,74.38,74.62,5930160.0,74.71,74.78,74.38,74.62,5930160.0
2018-02-21 11:00:00,74.62,74.88,74.52,74.84,4093020.0,74.62,74.88,74.52,74.84,4093020.0
2018-02-21 11:30:00,74.84,74.9,74.62,74.64,3030780.0,74.84,74.9,74.62,74.64,3030780.0
2018-02-21 12:00:00,74.66,74.75,74.41,74.51,2577500.0,74.66,74.75,74.41,74.51,2577500.0
2018-02-21 12:30:00,74.51,74.76,74.48,74.73,2040200.0,74.51,74.76,74.48,74.73,2040200.0
2018-02-21 13:00:00,74.71,74.76,74.66,74.73,1278160.0,74.71,74.76,74.66,74.73,1278160.0
2018-02-21 13:30:00,74.74,74.75,74.58,74.67,1753200.0,74.74,74.75,74.58,74.67,1753200.0
2018-02-21 14:00:00,74.68,75.0,74.58,74.92,7129740.0,74.68,75.0,74.58,74.92,7129740.0
2018-02-21 14:30:00,74.92,75.17,74.7,74.92,9202540.0,74.92,75.17,74.7,74.92,9202540.0
2018-02-21 15:00:00,74.92,74.92,74.13,74.67,10213160.0,74.92,74.92,74.13,74.67,10213160.0
2018-02-21 15:30:00,74.68,74.85,74.09,74.15,9375160.0,74.68,74.85,74.09,74.15,9375160.0
2018-02-22 09:30:00,74.77,75.13,74.28,74.33,14411100.0,74.77,75.13,74.28,74.33,14411100.0
2018-02-22 10:00:00,74.33,74.83,74.3,74.74,6066260.0,74.33,74.83,74.3,74.74,6066260.0
2018-02-22 10:30:00,74.73,74.86,74.56,74.69,3155000.0,74.73,74.86,74.56,74.69,3155000.0
2018-02-22 11:00:00,74.7,74.78,74.57,74.64,2723340.0,74.7,74.78,74.57,74.64,2723340.0
2018-02-22 11:30:00,74.63,74.72,74.5,74.56,2363960.0,74.63,74.72,74.5,74.56,2363960.0
2018-02-22 12:00:00,74.58,74.72,74.55,74.62,1879680.0,74.58,74.72,74.55,74.62,1879680.0
2018-02-22 12:30:00,74.62,74.63,74.25,74.31,2904960.0,74.62,74.63,74.25,74.31,2904960.0
2018-02-22 13:00:00,74.32,74.44,73.96,74.28,4993160.0,74.32,74.44,73.96,74.28,4993160.0
2018-02-22 13:30:00,74.3,74.4,73.86,74.23,4424280.0,74.3,74.4,73.86,74.23,4424280.0
2018-02-22 14:00:00,74.24,74.45,74.11,74.33,2730740.0,74.24,74.45,74.11,74.33,2730740.0
2018-02-22 14:30:00,74.34,74.41,73.95,74.01,2329300.0,74.34,74.41,73.95,74.01,2329300.0
2018-02-22 15:00:00,73.98,74.15,73.79,74.0,3923780.0,73.98,74.15,73.79,74.0,3923780.0
2018-02-22 15:30:00,74.0,74.29,73.88,74.23,6757840.0,74.0,74.29,73.88,74.23,6757840.0
2018-02-23 09:30:00,74.77,74.78,74.35,74.59,10128680.0,74.77,74.78,74.35,74.59,10128680.0
2018-02-23 10:00:00,74.58,74.6,74.33,74.39,3899160.0,74.58,74.6,74.33,74.39,3899160.0
2018-02-23 10:30:00,74.41,74.63,74.38,74.57,3588720.0,74.41,74.63,74.38,74.57,3588720.0
2018-02-23 11:00:00,74.55,74.75,74.55,74.64,3753460.0,74.55,74.75,74.55,74.64,3753460.0
2018-02-23 11:30:00,74.65,74.69,74.48,74.57,2017820.0,74.65,74.69,74.48,74.57,2017820.0
2018-02-23 12:00:00,74.58,74.63,74.5,74.53,1669100.0,74.58,74.63,74.5,74.53,1669100.0
2018-02-23 12:30:00,74.54,74.66,74.53,74.6,1262500.0,74.54,74.66,74.53,74.6,1262500.0
2018-02-23 13:00:00,74.61,74.61,74.42,74.53,2110100.0,74.61,74.61,74.42,74.53,2110100.0
2018-02-23 13:30:00,74.52,74.64,74.51,74.62,1757260.0,74.52,74.64,74.51,74.62,1757260.0
2018-02-23 14:00:00,74.6,74.72,74.6,74.68,2460900.0,74.6,74.72,74.6,74.68,2460900.0
2018-02-23 14:30:00,74.69,75.0,74.68,74.98,6313360.0,74.69,75.0,74.68,74.98,6313360.0
2018-02-23 15:00:00,74.98,75.0,74.79,74.96,5643980.0,74.98,75.0,74.79,74.96,5643980.0
2018-02-23 15:30:00,74.96,75.0,74.84,75.0,9592280.0,74.96,75.0,74.84,75.0,9592280.0
2018-02-26 09:30:00,75.48,75.95,75.35,75.92,14413520.0,75.48,75.95,75.35,75.92,14413520.0
2018-02-26 10:00:00,75.92,76.14,75.7,75.76,9767520.0,75.92,76.14,75.7,75.76,9767520.0
2018-02-26 10:30:00,75.76,75.89,75.63,75.84,4833660.0,75.76,75.89,75.63,75.84,4833660.0
2018-02-26 11:00:00,75.81,76.1,75.76,76.0,3938100.0,75.81,76.1,75.76,76.0,3938100.0
2018-02-26 11:30:00,75.98,76.05,75.86,75.89,2657580.0,75.98,76.05,75.86,75.89,2657580.0
2018-02-26 12:00:00,75.89,75.94,75.78,75.9,2957140.0,75.89,75.94,75.78,75.9,2957140.0
2018-02-26 12:30:00,75.9,75.96,75.78,75.94,2393600.0,75.9,75.96,75.78,75.94,2393600.0
2018-02-26 13:00:00,75.95,75.98,75.71,75.83,2235880.0,75.95,75.98,75.71,75.83,2235880.0
2018-02-26 13:30:00,75.83,75.84,75.71,75.84,2492060.0,75.83,75.84,75.71,75.84,2492060.0
2018-02-26 14:00:00,75.84,75.92,75.8,75.8,2545260.0,75.84,75.92,75.8,75.8,2545260.0
2018-02-26 14:30:00,75.8,75.85,75.64,75.73,2855560.0,75.8,75.85,75.64,75.73,2855560.0
2018-02-26 15:00:00,75.72,75.88,75.67,75.82,3459900.0,75.72,75.88,75.67,75.82,3459900.0
2018-02-26 15:30:00,75.82,76.1,75.79,76.1,7179520.0,75.82,76.1,75.79,76.1,7179520.0
2018-02-27 09:30:00,76.23,76.31,75.75,75.88,13082900.0,76.23,76.31,75.75,75.88,13082900.0
2018-02-27 10:00:00,75.92,76.34,75.78,76.29,8208060.0,75.92,76.34,75.78,76.29,8208060.0
2018-02-27 10:30:00,76.26,76.31,75.87,75.96,4020500.0,76.26,76.31,75.87,75.96,4020500.0
2018-02-27 11:00:00,75.94,76.2,75.89,75.92,3223200.0,75.94,76.2,75.89,75.92,3223200.0
2018-02-27 11:30:00,75.91,76.07,75.75,75.8,4073240.0,75.91,76.07,75.75,75.8,4073240.0
2018-02-27 12:00:00,75.81,75.91,75.36,75.62,5145180.0,75.81,75.91,75.36,75.62,5145180.0
2018-02-27 12:30:00,75.63,75.87,75.58,75.87,3453460.0,75.63,75.87,75.58,75.87,3453460.0
2018-02-27 13:00:00,75.87,75.94,75.69,75.86,1911640.0,75.87,75.94,75.69,75.86,1911640.0
2018-02-27 13:30:00,75.86,75.88,75.68,75.8,1708400.0,75.86,75.88,75.68,75.8,1708400.0
2018-02-27 14:00:00,75.82,75.88,75.61,75.74,2016260.0,75.82,75.88,75.61,75.74,2016260.0
2018-02-27 14:30:00,75.73,75.95,75.69,75.89,2462180.0,75.73,75.95,75.69,75.89,2462180.0
2018-02-27 15:00:00,75.9,75.98,75.53,75.72,3970880.0,75.9,75.98,75.53,75.72,3970880.0
2018-02-27 15:30:00,75.73,75.9,75.6,75.6,6453340.0,75.73,75.9,75.6,75.6,6453340.0
2018-02-28 09:30:00,75.98,76.33,75.86,76.32,8004900.0,75.98,76.33,75.86,76.32,8004900.0
2018-02-28 10:00:00,76.29,76.44,76.17,76.29,4796260.0,76.29,76.44,76.17,76.29,4796260.0
2018-02-28 10:30:00,76.28,76.35,75.9,76.1,4312420.0,76.28,76.35,75.9,76.1,4312420.0
2018-02-28 11:00:00,76.1,76.17,75.88,76.02,3100060.0,76.1,76.17,75.88,76.02,3100060.0
2018-02-28 11:30:00,76.04,76.06,75.71,76.01,3646700.0,76.04,76.06,75.71,76.01,3646700.0
2018-02-28 12:00:00,76.03,76.08,75.84,75.91,1534440.0,76.03,76.08,75.84,75.91,1534440.0
2018-02-28 12:30:00,75.9,76.19,75.86,76.07,2314320.0,75.9,76.19,75.86,76.07,2314320.0
2018-02-28 13:00:00,76.06,76.13,75.98,76.08,1550840.0,76.06,76.13,75.98,76.08,1550840.0
2018-02-28 13:30:00,76.08,76.24,76.04,76.23,1966280.0,76.08,76.24,76.04,76.23,1966280.0
2018-02-28 14:00:00,76.25,76.33,76.19,76.3,2621420.0,76.25,76.33,76.19,76.3,2621420.0
2018-02-28 14:30:00,76.3,76.3,76.0,76.03,2303260.0,76.3,76.3,76.0,76.03,2303260.0
2018-02-28 15:00:00,76.05,76.09,75.81,75.98,3387500.0,76.05,76.09,75.81,75.98,3387500.0
2018-02-28 15:30:00,75.97,76.07,75.6,75.62,8721320.0,75.97,76.07,75.6,75.62,8721320.0
2018-03-01 09:30:00,75.68,75.92,74.75,74.9,12761640.0,75.68,75.92,74.75,74.9,12761640.0
2018-03-01 10:00:00,74.91,75.61,74.8,75.58,5453480.0,74.91,75.61,74.8,75.58,5453480.0
2018-03-01 10:30:00,75.57,75.72,74.97,75.0,5385120.0,75.57,75.72,74.97,75.0,5385120.0
2018-03-01 11:00:00,75.0,75.47,74.97,75.17,2717700.0,75.0,75.47,74.97,75.17,2717700.0
2018-03-01 11:30:00,75.16,75.54,75.13,75.4,2279480.0,75.16,75.54,75.13,75.4,2279480.0
2018-03-01 12:00:00,75.4,75.42,75.01,75.1,2203000.0,75.4,75.42,75.01,75.1,2203000.0
2018-03-01 12:30:00,75.07,75.08,74.85,74.88,3498660.0,75.07,75.08,74.85,74.88,3498660.0
2018-03-01 13:00:00,74.89,74.98,74.32,74.81,7569280.0,74.89,74.98,74.32,74.81,7569280.0
2018-03-01 13:30:00,74.78,74.84,73.55,73.58,8279640.0,74.78,74.84,73.55,73.58,8279640.0
2018-03-01 14:00:00,73.62,74.28,73.25,74.27,12305540.0,73.62,74.28,73.25,74.27,12305540.0
2018-03-01 14:30:00,74.26,74.59,74.05,74.5,6135980.0,74.26,74.59,74.05,74.5,6135980.0
2018-03-01 15:00:00,74.49,75.0,74.09,74.8,6521100.0,74.49,75.0,74.09,74.8,6521100.0
2018-03-01 15:30:00,74.81,74.94,74.28,74.6,9159140.0,74.81,74.94,74.28,74.6,9159140.0
2018-03-02 09:30:00,73.48,73.86,72.75,73.21,18930260.0,73.48,73.86,72.75,73.21,18930260.0
2018-03-02 10:00:00,73.2,73.55,73.06,73.37,7346000.0,73.2,73.55,73.06,73.37,7346000.0
2018-03-02 10:30:00,73.39,74.01,73.3,73.62,9575860.0,73.39,74.01,73.3,73.62,9575860.0
2018-03-02 11:00:00,73.6,74.0,73.45,73.99,4386740.0,73.6,74.0,73.45,73.99,4386740.0
2018-03-02 11:30:00,73.96,74.42,73.76,74.42,6889820.0,73.96,74.42,73.76,74.42,6889820.0
2018-03-02 12:00:00,74.42,74.55,74.2,74.44,4880900.0,74.42,74.55,74.2,74.44,4880900.0
2018-03-02 12:30:00,74.44,74.79,74.25,74.69,4661420.0,74.44,74.79,74.25,74.69,4661420.0
2018-03-02 13:00:00,74.69,74.72,74.13,74.15,3880760.0,74.69,74.72,74.13,74.15,3880760.0
2018-03-02 13:30:00,74.18,74.41,73.94,74.3,5689980.0,74.18,74.41,73.94,74.3,5689980.0
2018-03-02 14:00:00,74.29,74.58,74.27,74.46,4319980.0,74.29,74.58,74.27,74.46,4319980.0
2018-03-02 14:30:00,74.45,74.59,74.3,74.33,2588760.0,74.45,74.59,74.3,74.33,2588760.0
2018-03-02 15:00:00,74.32,74.47,74.13,74.41,2739320.0,74.32,74.47,74.13,74.41,2739320.0
2018-03-02 15:30:00,74.42,75.05,74.4,75.01,11146960.0,74.42,75.05,74.4,75.01,11146960.0
2018-03-05 09:30:00,74.71,74.83,74.05,74.42,13926680.0,74.71,74.83,74.05,74.42,13926680.0
2018-03-05 10:00:00,74.44,74.81,74.27,74.8,5025220.0,74.44,74.81,74.27,74.8,5025220.0
2018-03-05 10:30:00,74.8,75.4,74.8,75.39,7126080.0,74.8,75.4,74.8,75.39,7126080.0
2018-03-05 11:00:00,75.38,75.69,75.35,75.63,5010580.0,75.38,75.69,75.35,75.63,5010580.0
2018-03-05 11:30:00,75.59,75.86,75.59,75.8,4026220.0,75.59,75.86,75.59,75.8,4026220.0
2018-03-05 12:00:00,75.81,76.0,75.65,75.77,3951780.0,75.81,76.0,75.65,75.77,3951780.0
2018-03-05 12:30:00,75.77,75.97,75.68,75.93,2362900.0,75.77,75.97,75.68,75.93,2362900.0
2018-03-05 13:00:00,75.94,76.13,75.85,75.9,4178440.0,75.94,76.13,75.85,75.9,4178440.0
2018-03-05 13:30:00,75.89,75.95,75.69,75.86,3155100.0,75.89,75.95,75.69,75.86,3155100.0
2018-03-05 14:00:00,75.86,75.95,75.7,75.85,2181880.0,75.86,75.95,75.7,75.85,2181880.0
2018-03-05 14:30:00,75.85,76.16,75.84,76.13,3784040.0,75.85,76.16,75.84,76.13,3784040.0
2018-03-05 15:00:00,76.12,76.25,76.01,76.1,3884940.0,76.12,76.25,76.01,76.1,3884940.0
2018-03-05 15:30:00,76.08,76.27,76.05,76.18,6597980.0,76.08,76.27,76.05,76.18,6597980.0
2018-03-06 09:30:00,76.66,76.96,76.46,76.88,14761720.0,76.66,76.96,76.46,76.88,14761720.0
2018-03-06 10:00:00,76.9,77.04,76.66,77.02,7070120.0,76.9,77.04,76.66,77.02,7070120.0
2018-03-06 10:30:00,77.02,77.11,76.61,76.61,5583560.0,77.02,77.11,76.61,76.61,5583560.0
2018-03-06 11:00:00,76.62,76.85,76.4,76.51,5519900.0,76.62,76.85,76.4,76.51,5519900.0
2018-03-06 11:30:00,76.55,76.77,76.44,76.76,2822240.0,76.55,76.77,76.44,76.76,2822240.0
2018-03-06 12:00:00,76.76,76.9,76.65,76.74,2068280.0,76.76,76.9,76.65,76.74,2068280.0
2018-03-06 12:30:00,76.72,76.99,76.68,76.92,2208900.0,76.72,76.99,76.68,76.92,2208900.0
2018-03-06 13:00:00,76.93,76.99,76.79,76.9,2010380.0,76.93,76.99,76.79,76.9,2010380.0
2018-03-06 13:30:00,76.9,76.92,76.67,76.76,2017800.0,76.9,76.92,76.67,76.76,2017800.0
2018-03-06 14:00:00,76.78,76.93,76.66,76.82,1728680.0,76.78,76.93,76.66,76.82,1728680.0
2018-03-06 14:30:00,76.82,76.96,76.82,76.92,1886200.0,76.82,76.96,76.82,76.92,1886200.0
2018-03-06 15:00:00,76.92,76.97,76.78,76.92,2124140.0,76.92,76.97,76.78,76.92,2124140.0
2018-03-06 15:30:00,76.92,76.98,76.72,76.86,5233760.0,76.92,76.98,76.72,76.86,5233760.0
2018-03-07 09:30:00,76.36,76.88,76.13,76.64,10786160.0,76.36,76.88,76.13,76.64,10786160.0
2018-03-07 10:00:00,76.64,77.0,76.47,76.95,5479080.0,76.64,77.0,76.47,76.95,5479080.0
2018-03-07 10:30:00,76.94,77.09,76.84,77.01,3964300.0,76.94,77.09,76.84,77.01,3964300.0
2018-03-07 11:00:00,76.99,77.02,76.63,76.81,2608360.0,76.99,77.02,76.63,76.81,2608360.0
2018-03-07 11:30:00,76.81,76.84,76.55,76.55,1943220.0,76.81,76.84,76.55,76.55,1943220.0
2018-03-07 12:00:00,76.55,76.64,76.36,76.58,3254140.0,76.55,76.64,76.36,76.58,3254140.0
2018-03-07 12:30:00,76.59,76.73,76.55,76.7,1641920.0,76.59,76.73,76.55,76.7,1641920.0
2018-03-07 13:00:00,76.67,76.77,76.48,76.77,1850160.0,76.67,76.77,76.48,76.77,1850160.0
2018-03-07 13:30:00,76.78,76.78,76.65,76.7,1563560.0,76.78,76.78,76.65,76.7,1563560.0
2018-03-07 14:00:00,76.69,76.96,76.63,76.81,2449060.0,76.69,76.96,76.63,76.81,2449060.0
2018-03-07 14:30:00,76.84,76.99,76.78,76.83,1891040.0,76.84,76.99,76.78,76.83,1891040.0
2018-03-07 15:00:00,76.84,77.06,76.82,77.05,3291160.0,76.84,77.06,76.82,77.05,3291160.0
2018-03-07 15:30:00,77.06,77.3,77.05,77.25,6578960.0,77.06,77.3,77.05,77.25,6578960.0
2018-03-08 09:30:00,77.5,77.74,77.35,77.55,10617380.0,77.5,77.74,77.35,77.55,10617380.0
2018-03-08 10:00:00,77.55,77.64,77.33,77.52,5074260.0,77.55,77.64,77.33,77.52,5074260.0
2018-03-08 10:30:00,77.5,77.61,77.38,77.54,2862420.0,77.5,77.61,77.38,77.54,2862420.0
2018-03-08 11:00:00,77.51,77.71,77.5,77.63,2620040.0,77.51,77.71,77.5,77.63,2620040.0
2018-03-08 11:30:00,77.62,77.65,77.48,77.57,1878320.0,77.62,77.65,77.48,77.57,1878320.0
2018-03-08 12:00:00,77.57,77.66,77.46,77.55,2479260.0,77.57,77.66,77.46,77.55,2479260.0
2018-03-08 12:30:00,77.55,77.61,77.45,77.52,2153880.0,77.55,77.61,77.45,77.52,2153880.0
2018-03-08 13:00:00,77.51,77.57,77.37,77.42,2029920.0,77.51,77.57,77.37,77.42,2029920.0
2018-03-08 13:30:00,77.42,77.49,77.36,77.42,1597200.0,77.42,77.49,77.36,77.42,1597200.0
2018-03-08 14:00:00,77.42,77.48,77.26,77.47,1960480.0,77.42,77.48,77.26,77.47,1960480.0
2018-03-08 14:30:00,77.45,77.67,77.36,77.64,2373160.0,77.45,77.67,77.36,77.64,2373160.0
2018-03-08 15:00:00,77.64,77.68,77.52,77.52,1957360.0,77.64,77.68,77.52,77.52,1957360.0
2018-03-08 15:30:00,77.53,77.59,77.29,77.58,5995900.0,77.53,77.59,77.29,77.58,5995900.0
2018-03-09 09:30:00,78.17,78.26,77.95,78.05,12056060.0,78.17,78.26,77.95,78.05,12056060.0
2018-03-09 10:00:00,78.06,78.23,77.98,78.1,5267340.0,78.06,78.23,77.98,78.1,5267340.0
2018-03-09 10:30:00,78.11,78.26,78.04,78.19,3339660.0,78.11,78.26,78.04,78.19,3339660.0
2018-03-09 11:00:00,78.2,78.35,78.19,78.33,3391140.0,78.2,78.35,78.19,78.33,3391140.0
2018-03-09 11:30:00,78.33,78.4,78.3,78.37,2432200.0,78.33,78.4,78.3,78.37,2432200.0
2018-03-09 12:00:00,78.37,78.56,78.37,78.42,3536060.0,78.37,78.56,78.37,78.42,3536060.0
2018-03-09 12:30:00,78.42,78.52,78.41,78.49,1873460.0,78.42,78.52,78.41,78.49,1873460.0
2018-03-09 13:00:00,78.48,78.55,78.45,78.51,1932060.0,78.48,78.55,78.45,78.51,1932060.0
2018-03-09 13:30:00,78.52,78.55,78.45,78.52,1454440.0,78.52,78.55,78.45,78.52,1454440.0
2018-03-09 14:00:00,78.53,78.66,78.51,78.59,2795280.0,78.53,78.66,78.51,78.59,2795280.0
2018-03-09 14:30:00,78.59,78.68,78.58,78.67,2617380.0,78.59,78.68,78.58,78.67,2617380.0
2018-03-09 15:00:00,78.67,78.79,78.64,78.79,3261480.0,78.67,78.79,78.64,78.79,3261480.0
2018-03-09 15:30:00,78.79,78.95,78.76,78.95,9988500.0,78.79,78.95,78.76,78.95,9988500.0
2018-03-12 09:30:00,79.63,79.86,79.34,79.75,14084100.0,79.63,79.86,79.34,79.75,14084100.0
2018-03-12 10:00:00,79.75,79.99,79.71,79.89,6293340.0,79.75,79.99,79.71,79.89,6293340.0
2018-03-12 10:30:00,79.89,79.98,79.81,79.83,5046920.0,79.89,79.98,79.81,79.83,5046920.0
2018-03-12 11:00:00,79.84,79.93,79.69,79.7,3749320.0,79.84,79.93,79.69,79.7,3749320.0
2018-03-12 11:30:00,79.72,80.01,79.69,79.99,4131940.0,79.72,80.01,79.69,79.99,4131940.0
2018-03-12 12:00:00,79.97,80.27,79.97,80.09,4630820.0,79.97,80.27,79.97,80.09,4630820.0
2018-03-12 12:30:00,80.09,80.15,80.01,80.07,2458720.0,80.09,80.15,80.01,80.07,2458720.0
2018-03-12 13:00:00,80.07,80.21,80.05,80.12,1920780.0,80.07,80.21,80.05,80.12,1920780.0
2018-03-12 13:30:00,80.11,80.2,79.91,79.91,2383060.0,80.11,80.2,79.91,79.91,2383060.0
2018-03-12 14:00:00,79.93,80.05,79.75,79.87,3269340.0,79.93,80.05,79.75,79.87,3269340.0
2018-03-12 14:30:00,79.89,79.94,79.81,79.92,2805020.0,79.89,79.94,79.81,79.92,2805020.0
2018-03-12 15:00:00,79.92,80.08,79.9,80.02,3205240.0,79.92,80.08,79.9,80.02,3205240.0
2018-03-12 15:30:00,80.01,80.17,79.92,79.92,6421660.0,80.01,80.17,79.92,79.92,6421660.0
2018-03-13 09:30:00,80.8,80.88,80.3,80.43,13214960.0,80.8,80.88,80.3,80.43,13214960.0
2018-03-13 10:00:00,80.43,80.71,80.3,80.45,5800800.0,80.43,80.71,80.3,80.45,5800800.0
2018-03-13 10:30:00,80.46,80.46,79.94,79.97,6779240.0,80.46,80.46,79.94,79.97,6779240.0
2018-03-13 11:00:00,79.99,80.0,79.02,79.21,13075660.0,79.99,80.0,79.02,79.21,13075660.0
2018-03-13 11:30:00,79.24,79.52,78.92,79.36,7944220.0,79.24,79.52,78.92,79.36,7944220.0
2018-03-13 12:00:00,79.37,79.44,78.9,79.23,5905580.0,79.37,79.44,78.9,79.23,5905580.0
2018-03-13 12:30:00,79.25,79.73,79.23,79.58,3579520.0,79.25,79.73,79.23,79.58,3579520.0
2018-03-13 13:00:00,79.58,80.16,79.57,79.99,4963540.0,79.58,80.16,79.57,79.99,4963540.0
2018-03-13 13:30:00,79.99,80.08,79.33,79.43,3794900.0,79.99,80.08,79.33,79.43,3794900.0
2018-03-13 14:00:00,79.41,79.69,79.36,79.52,3083540.0,79.41,79.69,79.36,79.52,3083540.0
2018-03-13 14:30:00,79.54,79.79,79.47,79.62,2686240.0,79.54,79.79,79.47,79.62,2686240.0
2018-03-13 15:00:00,79.65,79.73,79.25,79.37,4647100.0,79.65,79.73,79.25,79.37,4647100.0
2018-03-13 15:30:00,79.37,79.56,79.29,79.41,5832600.0,79.37,79.56,79.29,79.41,5832600.0
2018-03-14 09:30:00,79.85,80.08,79.71,80.03,9332220.0,79.85,80.08,79.71,80.03,9332220.0
2018-03-14 10:00:00,80.03,80.32,79.94,80.14,7495000.0,80.03,80.32,79.94,80.14,7495000.0
2018-03-14 10:30:00,80.13,80.27,79.98,80.03,4230920.0,80.13,80.27,79.98,80.03,4230920.0
2018-03-14 11:00:00,80.06,80.1,79.58,79.84,3997680.0,80.06,80.1,79.58,79.84,3997680.0
2018-03-14 11:30:00,79.82,79.89,79.57,79.68,3246380.0,79.82,79.89,79.57,79.68,3246380.0
2018-03-14 12:00:00,79.73,79.97,79.63,79.87,2615180.0,79.73,79.97,79.63,79.87,2615180.0
2018-03-14 12:30:00,79.93,80.05,79.85,80.01,2696880.0,79.93,80.05,79.85,80.01,2696880.0
2018-03-14 13:00:00,79.99,80.01,79.77,79.84,2380980.0,79.99,80.01,79.77,79.84,2380980.0
2018-03-14 13:30:00,79.85,80.1,79.85,80.0,2936840.0,79.85,80.1,79.85,80.0,2936840.0
2018-03-14 14:00:00,80.03,80.08,79.89,79.98,2192080.0,80.03,80.08,79.89,79.98,2192080.0
2018-03-14 14:30:00,79.99,80.05,79.68,79.82,3362640.0,79.99,80.05,79.68,79.82,3362640.0
2018-03-14 15:00:00,79.84,79.85,79.58,79.64,2681120.0,79.84,79.85,79.58,79.64,2681120.0
2018-03-14 15:30:00,79.65,79.74,79.54,79.55,5098500.0,79.65,79.74,79.54,79.55,5098500.0
2018-03-15 09:30:00,79.75,79.85,78.91,79.08,12849860.0,79.75,79.85,78.91,79.08,12849860.0
2018-03-15 10:00:00,79.09,79.16,78.97,79.09,6976320.0,79.09,79.16,78.97,79.09,6976320.0
2018-03-15 10:30:00,79.09,79.48,79.09,79.44,5132800.0,79.09,79.48,79.09,79.44,5132800.0
2018-03-15 11:00:00,79.44,79.53,79.29,79.32,4030720.0,79.44,79.53,79.29,79.32,4030720.0
2018-03-15 11:30:00,79.32,79.34,79.13,79.25,2305600.0,79.32,79.34,79.13,79.25,2305600.0
2018-03-15 12:00:00,79.26,79.32,79.19,79.23,2564840.0,79.26,79.32,79.19,79.23,2564840.0
2018-03-15 12:30:00,79.21,79.37,79.1,79.31,2535560.0,79.21,79.37,79.1,79.31,2535560.0
2018-03-15 13:00:00,79.3,79.36,79.21,79.28,1486160.0,79.3,79.36,79.21,79.28,1486160.0
2018-03-15 13:30:00,79.28,79.31,78.98,79.0,2192200.0,79.28,79.31,78.98,79.0,2192200.0
2018-03-15 14:00:00,78.98,79.23,78.91,79.12,2155220.0,78.98,79.23,78.91,79.12,2155220.0
2018-03-15 14:30:00,79.12,79.18,79.02,79.17,1704320.0,79.12,79.18,79.02,79.17,1704320.0
2018-03-15 15:00:00,79.17,79.21,79.03,79.21,2194560.0,79.17,79.21,79.03,79.21,2194560.0
2018-03-15 15:30:00,79.2,79.32,79.09,79.14,5999840.0,79.2,79.32,79.09,79.14,5999840.0
2018-03-16 09:30:00,79.16,79.47,78.8,79.31,15462980.0,79.16,79.47,78.8,79.31,15462980.0
2018-03-16 10:00:00,79.34,79.42,79.11,79.28,3804020.0,79.34,79.42,79.11,79.28,3804020.0
2018-03-16 10:30:00,79.27,79.35,79.09,79.15,2633280.0,79.27,79.35,79.09,79.15,2633280.0
2018-03-16 11:00:00,79.14,79.15,78.84,78.93,3206860.0,79.14,79.15,78.84,78.93,3206860.0
2018-03-16 11:30:00,78.93,79.01,78.5,78.53,4555760.0,78.93,79.01,78.5,78.53,4555760.0
2018-03-16 12:00:00,78.52,78.73,78.49,78.69,3570580.0,78.52,78.73,78.49,78.69,3570580.0
2018-03-16 12:30:00,78.68,78.73,78.61,78.72,2009460.0,78.68,78.73,78.61,78.72,2009460.0
2018-03-16 13:00:00,78.72,78.73,78.6,78.61,1473540.0,78.72,78.73,78.6,78.61,1473540.0
2018-03-16 13:30:00,78.6,78.7,78.57,78.62,1538200.0,78.6,78.7,78.57,78.62,1538200.0
2018-03-16 14:00:00,78.63,78.63,78.53,78.61,1508240.0,78.63,78.63,78.53,78.61,1508240.0
2018-03-16 14:30:00,78.62,78.64,78.47,78.51,2083380.0,78.62,78.64,78.47,78.51,2083380.0
2018-03-16 15:00:00,78.49,78.51,78.4,78.42,2701920.0,78.49,78.51,78.4,78.42,2701920.0
2018-03-16 15:30:00,78.43,78.71,78.38,78.58,12593780.0,78.43,78.71,78.38,78.58,12593780.0
2018-03-19 09:30:00,77.73,77.85,77.11,77.72,11836940.0,77.73,77.85,77.11,77.72,11836940.0
2018-03-19 10:00:00,77.74,78.07,77.52,78.05,5894000.0,77.74,78.07,77.52,78.05,5894000.0
2018-03-19 10:30:00,78.05,78.08,77.47,77.6,4914800.0,78.05,78.08,77.47,77.6,4914800.0
2018-03-19 11:00:00,77.6,77.6,77.19,77.44,5849520.0,77.6,77.6,77.19,77.44,5849520.0
2018-03-19 11:30:00,77.45,77.45,76.27,76.52,10198200.0,77.45,77.45,76.27,76.52,10198200.0
2018-03-19 12:00:00,76.5,77.03,76.42,77.01,6021600.0,76.5,77.03,76.42,77.01,6021600.0
2018-03-19 12:30:00,77.02,77.15,76.61,76.89,4255760.0,77.02,77.15,76.61,76.89,4255760.0
2018-03-19 13:00:00,76.88,76.89,76.49,76.61,3373680.0,76.88,76.89,76.49,76.61,3373680.0
2018-03-19 13:30:00,76.58,76.84,76.56,76.81,3264240.0,76.58,76.84,76.56,76.81,3264240.0
2018-03-19 14:00:00,76.79,77.22,76.78,77.07,4677080.0,76.79,77.22,76.78,77.07,4677080.0
2018-03-19 14:30:00,77.06,77.06,76.55,76.7,4524100.0,77.06,77.06,76.55,76.7,4524100.0
2018-03-19 15:00:00,76.7,76.93,76.59,76.67,3596900.0,76.7,76.93,76.59,76.67,3596900.0
2018-03-19 15:30:00,76.68,77.32,76.5,77.28,9279000.0,76.68,77.32,76.5,77.28,9279000.0
2018-03-20 09:30:00,77.42,78.23,77.27,77.78,11922080.0,77.42,78.23,77.27,77.78,11922080.0
2018-03-20 10:00:00,77.82,78.42,77.8,78.4,5646340.0,77.82,78.42,77.8,78.4,5646340.0
2018-03-20 10:30:00,78.38,78.63,78.28,78.63,5510580.0,78.38,78.63,78.28,78.63,5510580.0
2018-03-20 11:00:00,78.63,78.67,78.28,78.48,3184820.0,78.63,78.67,78.28,78.48,3184820.0
2018-03-20 11:30:00,78.47,78.54,78.05,78.42,4063060.0,78.47,78.54,78.05,78.42,4063060.0
2018-03-20 12:00:00,78.42,78.79,78.28,78.74,3147060.0,78.42,78.79,78.28,78.74,3147060.0
2018-03-20 12:30:00,78.74,78.98,78.73,78.82,3258420.0,78.74,78.98,78.73,78.82,3258420.0
2018-03-20 13:00:00,78.82,78.87,78.68,78.71,2573660.0,78.82,78.87,78.68,78.71,2573660.0
2018-03-20 13:30:00,78.7,78.77,78.46,78.57,2689280.0,78.7,78.77,78.46,78.57,2689280.0
2018-03-20 14:00:00,78.58,78.78,78.51,78.73,2513820.0,78.58,78.78,78.51,78.73,2513820.0
2018-03-20 14:30:00,78.72,78.91,78.65,78.9,2340720.0,78.72,78.91,78.65,78.9,2340720.0
2018-03-20 15:00:00,78.92,79.05,78.83,78.93,2373740.0,78.92,79.05,78.83,78.93,2373740.0
2018-03-20 15:30:00,78.95,79.35,78.95,79.33,6425240.0,78.95,79.35,78.95,79.33,6425240.0
2018-03-21 09:30:00,79.32,79.47,78.62,79.0,10187820.0,79.32,79.47,78.62,79.0,10187820.0
2018-03-21 10:00:00,79.03,79.5,79.03,79.21,6994400.0,79.03,79.5,79.03,79.21,6994400.0
2018-03-21 10:30:00,79.21,79.27,78.81,78.84,4327620.0,79.21,79.27,78.81,78.84,4327620.0
2018-03-21 11:00:00,78.82,79.08,78.81,78.97,3141260.0,78.82,79.08,78.81,78.97,3141260.0
2018-03-21 11:30:00,78.96,79.24,78.91,79.09,2341160.0,78.96,79.24,78.91,79.09,2341160.0
2018-03-21 12:00:00,79.08,79.24,79.05,79.22,2131600.0,79.08,79.24,79.05,79.22,2131600.0
2018-03-21 12:30:00,79.22,79.35,79.17,79.24,2331960.0,79.22,79.35,79.17,79.24,2331960.0
2018-03-21 13:00:00,79.26,79.26,78.93,78.99,1747160.0,79.26,79.26,78.93,78.99,1747160.0
2018-03-21 13:30:00,78.96,79.02,78.78,78.95,2300620.0,78.96,79.02,78.78,78.95,2300620.0
2018-03-21 14:00:00,78.95,79.43,78.83,78.95,6168980.0,78.95,79.43,78.83,78.95,6168980.0
2018-03-21 14:30:00,78.97,78.98,78.16,78.65,5895600.0,78.97,78.98,78.16,78.65,5895600.0
2018-03-21 15:00:00,78.6,78.94,78.51,78.66,4648980.0,78.6,78.94,78.51,78.66,4648980.0
2018-03-21 15:30:00,78.67,79.17,78.58,79.15,8363020.0,78.67,79.17,78.58,79.15,8363020.0
2018-03-22 09:30:00,78.27,78.53,77.8,78.37,11416720.0,78.27,78.53,77.8,78.37,11416720.0
2018-03-22 10:00:00,78.32,78.69,78.25,78.31,4641860.0,78.32,78.69,78.25,78.31,4641860.0
2018-03-22 10:30:00,78.31,78.31,77.48,77.78,7422360.0,78.31,78.31,77.48,77.78,7422360.0
2018-03-22 11:00:00,77.74,78.05,77.29,77.58,6518080.0,77.74,78.05,77.29,77.58,6518080.0
2018-03-22 11:30:00,77.58,77.69,77.25,77.53,5467840.0,77.58,77.69,77.25,77.53,5467840.0
2018-03-22 12:00:00,77.53,77.85,77.36,77.69,5679700.0,77.53,77.85,77.36,77.69,5679700.0
2018-03-22 12:30:00,77.69,77.98,77.54,77.84,4726080.0,77.69,77.98,77.54,77.84,4726080.0
2018-03-22 13:00:00,77.84,78.08,77.5,78.08,2916560.0,77.84,78.08,77.5,78.08,2916560.0
2018-03-22 13:30:00,78.1,78.27,77.96,78.2,3793340.0,78.1,78.27,77.96,78.2,3793340.0
2018-03-22 14:00:00,78.22,78.24,77.76,77.82,2552600.0,78.22,78.24,77.76,77.82,2552600.0
2018-03-22 14:30:00,77.78,77.99,77.59,77.61,2379580.0,77.78,77.99,77.59,77.61,2379580.0
2018-03-22 15:00:00,77.6,77.78,77.26,77.32,3857560.0,77.6,77.78,77.26,77.32,3857560.0
2018-03-22 15:30:00,77.32,77.48,77.12,77.25,9961720.0,77.32,77.48,77.12,77.25,9961720.0
2018-03-23 09:30:00,76.95,77.45,75.85,76.46,18616180.0,76.95,77.45,75.85,76.46,18616180.0
2018-03-23 10:00:00,76.44,76.87,76.36,76.68,6942060.0,76.44,76.87,76.36,76.68,6942060.0
2018-03-23 10:30:00,76.7,77.28,76.6,76.97,4800500.0,76.7,77.28,76.6,76.97,4800500.0
2018-03-23 11:00:00,76.97,77.07,76.35,76.4,3641080.0,76.97,77.07,76.35,76.4,3641080.0
2018-03-23 11:30:00,76.4,76.57,75.97,75.99,4949760.0,76.4,76.57,75.97,75.99,4949760.0
2018-03-23 12:00:00,75.96,76.3,75.9,76.18,4131640.0,75.96,76.3,75.9,76.18,4131640.0
2018-03-23 12:30:00,76.18,76.22,75.61,75.68,5612280.0,76.18,76.22,75.61,75.68,5612280.0
2018-03-23 13:00:00,75.66,76.23,75.45,76.11,6062700.0,75.66,76.23,75.45,76.11,6062700.0
2018-03-23 13:30:00,76.11,76.5,75.78,76.43,4340700.0,76.11,76.5,75.78,76.43,4340700.0
2018-03-23 14:00:00,76.46,76.55,75.79,75.88,4476500.0,76.46,76.55,75.79,75.88,4476500.0
2018-03-23 14:30:00,75.85,75.98,75.16,75.24,5894340.0,75.85,75.98,75.16,75.24,5894340.0
2018-03-23 15:00:00,75.23,75.75,75.0,75.29,9883220.0,75.23,75.75,75.0,75.29,9883220.0
2018-03-23 15:30:00,75.28,75.32,74.77,74.78,13840120.0,75.28,75.32,74.77,74.78,13840120.0
2018-03-26 09:30:00,76.5,76.96,76.26,76.45,15072160.0,76.5,76.96,76.26,76.45,15072160.0
2018-03-26 10:00:00,76.5,76.64,76.12,76.3,5238540.0,76.5,76.64,76.12,76.3,5238540.0
2018-03-26 10:30:00,76.3,76.57,75.85,75.95,5533160.0,76.3,76.57,75.85,75.95,5533160.0
2018-03-26 11:00:00,75.96,75.96,74.96,75.42,6247160.0,75.96,75.96,74.96,75.42,6247160.0
2018-03-26 11:30:00,75.4,76.1,75.34,75.92,3811960.0,75.4,76.1,75.34,75.92,3811960.0
2018-03-26 12:00:00,75.9,76.17,75.55,76.07,2972620.0,75.9,76.17,75.55,76.07,2972620.0
2018-03-26 12:30:00,76.05,76.23,75.95,76.05,2314680.0,76.05,76.23,75.95,76.05,2314680.0
2018-03-26 13:00:00,76.06,76.65,76.03,76.48,2728620.0,76.06,76.65,76.03,76.48,2728620.0
2018-03-26 13:30:00,76.47,76.57,76.1,76.31,2265940.0,76.47,76.57,76.1,76.31,2265940.0
2018-03-26 14:00:00,76.34,76.75,76.25,76.72,3378300.0,76.34,76.75,76.25,76.72,3378300.0
2018-03-26 14:30:00,76.74,77.25,76.74,77.01,3460460.0,76.74,77.25,76.74,77.01,3460460.0
2018-03-26 15:00:00,77.05,77.28,77.02,77.25,3180740.0,77.05,77.28,77.02,77.25,3180740.0
2018-03-26 15:30:00,77.25,77.85,77.22,77.79,8125620.0,77.25,77.85,77.22,77.79,8125620.0
2018-03-27 09:30:00,78.61,78.78,78.14,78.57,12947040.0,78.61,78.78,78.14,78.57,12947040.0
2018-03-27 10:00:00,78.58,78.74,78.15,78.45,6745940.0,78.58,78.74,78.15,78.45,6745940.0
2018-03-27 10:30:00,78.46,78.72,78.34,78.48,2947880.0,78.46,78.72,78.34,78.48,2947880.0
2018-03-27 11:00:00,78.47,78.49,78.26,78.38,2241300.0,78.47,78.49,78.26,78.38,2241300.0
2018-03-27 11:30:00,78.4,78.78,78.4,78.71,4270380.0,78.4,78.78,78.4,78.71,4270380.0
2018-03-27 12:00:00,78.71,78.8,78.06,78.08,4194000.0,78.71,78.8,78.06,78.08,4194000.0
2018-03-27 12:30:00,78.05,78.3,77.8,78.12,4424200.0,78.05,78.3,77.8,78.12,4424200.0
2018-03-27 13:00:00,78.18,78.25,77.65,77.65,2763400.0,78.18,78.25,77.65,77.65,2763400.0
2018-03-27 13:30:00,77.64,77.76,76.55,76.96,6422200.0,77.64,77.76,76.55,76.96,6422200.0
2018-03-27 14:00:00,76.94,77.09,76.06,76.13,6047060.0,76.94,77.09,76.06,76.13,6047060.0
2018-03-27 14:30:00,76.13,76.7,76.03,76.06,4691600.0,76.13,76.7,76.03,76.06,4691600.0
2018-03-27 15:00:00,76.06,76.15,75.03,75.05,7540500.0,76.06,76.15,75.03,75.05,7540500.0
2018-03-27 15:30:00,75.04,75.12,74.12,74.86,16092140.0,75.04,75.12,74.12,74.86,16092140.0
2018-03-28 09:30:00,72.6,72.68,70.2,71.85,37979840.0,72.6,72.68,70.2,71.85,37979840.0
2018-03-28 10:00:00,71.87,72.35,70.91,71.2,13950420.0,71.87,72.35,70.91,71.2,13950420.0
2018-03-28 10:30:00,71.23,71.54,69.41,70.43,17247620.0,71.23,71.54,69.41,70.43,17247620.0
2018-03-28 11:00:00,70.45,70.83,69.31,69.93,14054520.0,70.45,70.83,69.31,69.93,14054520.0
2018-03-28 11:30:00,69.9,71.54,69.7,71.28,13645940.0,69.9,71.54,69.7,71.28,13645940.0
2018-03-28 12:00:00,71.33,72.8,71.01,72.08,14569880.0,71.33,72.8,71.01,72.08,14569880.0
2018-03-28 12:30:00,72.08,72.35,71.51,71.64,8568080.0,72.08,72.35,71.51,71.64,8568080.0
2018-03-28 13:00:00,71.62,71.69,70.65,71.4,9018000.0,71.62,71.69,70.65,71.4,9018000.0
2018-03-28 13:30:00,71.45,72.04,71.0,71.75,5056280.0,71.45,72.04,71.0,71.75,5056280.0
2018-03-28 14:00:00,71.77,71.97,71.06,71.28,6537000.0,71.77,71.97,71.06,71.28,6537000.0
2018-03-28 14:30:00,71.31,72.2,71.13,71.53,6187800.0,71.31,72.2,71.13,71.53,6187800.0
2018-03-28 15:00:00,71.51,71.58,70.82,71.45,6605720.0,71.51,71.58,70.82,71.45,6605720.0
2018-03-28 15:30:00,71.45,71.88,71.35,71.47,10359180.0,71.45,71.88,71.35,71.47,10359180.0
2018-03-29 09:30:00,70.35,70.99,68.26,68.89,36609220.0,70.35,70.99,68.26,68.89,36609220.0
2018-03-29 10:00:00,68.89,70.25,68.87,69.61,20201120.0,68.89,70.25,68.87,69.61,20201120.0
2018-03-29 10:30:00,69.66,70.63,69.54,70.61,12034060.0,69.66,70.63,69.54,70.61,12034060.0
2018-03-29 11:00:00,70.61,71.2,70.52,71.02,12837940.0,70.61,71.2,70.52,71.02,12837940.0
2018-03-29 11:30:00,71.0,71.07,70.63,70.89,5947860.0,71.0,71.07,70.63,70.89,5947860.0
2018-03-29 12:00:00,70.88,70.95,70.43,70.83,5364320.0,70.88,70.95,70.43,70.83,5364320.0
2018-03-29 12:30:00,70.83,70.95,70.54,70.77,3205740.0,70.83,70.95,70.54,70.77,3205740.0
2018-03-29 13:00:00,70.78,70.84,70.17,70.76,5331340.0,70.78,70.84,70.17,70.76,5331340.0
2018-03-29 13:30:00,70.77,72.31,70.65,72.12,13867880.0,70.77,72.31,70.65,72.12,13867880.0
2018-03-29 14:00:00,72.12,72.51,71.86,72.23,9850920.0,72.12,72.51,71.86,72.23,9850920.0
2018-03-29 14:30:00,72.25,72.77,72.21,72.49,8154580.0,72.25,72.77,72.21,72.49,8154580.0
2018-03-29 15:00:00,72.5,72.7,71.85,72.17,7493660.0,72.5,72.7,71.85,72.17,7493660.0
2018-03-29 15:30:00,72.2,72.46,71.69,72.3,12339440.0,72.2,72.46,71.69,72.3,12339440.0
2018-04-02 09:30:00,70.88,71.07,69.13,69.48,24610000.0,70.88,71.07,69.13,69.48,24610000.0
2018-04-02 10:00:00,69.47,70.05,69.32,69.5,10093420.0,69.47,70.05,69.32,69.5,10093420.0
2018-04-02 10:30:00,69.48,69.69,69.0,69.05,8152660.0,69.48,69.69,69.0,69.05,8152660.0
2018-04-02 11:00:00,69.02,69.17,68.62,69.09,9114900.0,69.02,69.17,68.62,69.09,9114900.0
2018-04-02 11:30:00,69.12,69.25,68.05,68.94,11712440.0,69.12,69.25,68.05,68.94,11712440.0
2018-04-02 12:00:00,68.92,69.24,68.65,69.22,5847060.0,68.92,69.24,68.65,69.22,5847060.0
2018-04-02 12:30:00,69.19,69.61,69.01,69.05,5442460.0,69.19,69.61,69.01,69.05,5442460.0
2018-04-02 13:00:00,69.06,69.18,68.46,68.53,4529960.0,69.06,69.18,68.46,68.53,4529960.0
2018-04-02 13:30:00,68.54,68.9,68.48,68.48,4007920.0,68.54,68.9,68.48,68.48,4007920.0
2018-04-02 14:00:00,68.46,68.85,68.26,68.48,5666740.0,68.46,68.85,68.26,68.48,5666740.0
2018-04-02 14:30:00,68.44,68.73,68.02,68.17,7455460.0,68.44,68.73,68.02,68.17,7455460.0
2018-04-02 15:00:00,68.2,68.64,68.0,68.08,7840640.0,68.2,68.64,68.0,68.08,7840640.0
2018-04-02 15:30:00,68.08,68.95,67.75,68.6,16093000.0,68.08,68.95,67.75,68.6,16093000.0
2018-04-03 09:30:00,69.53,70.25,68.75,69.03,24037480.0,69.53,70.25,68.75,69.03,24037480.0
2018-04-03 10:00:00,69.08,69.1,67.77,68.57,18717680.0,69.08,69.1,67.77,68.57,18717680.0
2018-04-03 10:30:00,68.56,69.3,68.45,69.15,9511740.0,68.56,69.3,68.45,69.15,9511740.0
2018-04-03 11:00:00,69.11,69.9,69.09,69.5,7991620.0,69.11,69.9,69.09,69.5,7991620.0
2018-04-03 11:30:00,69.47,69.47,68.55,68.61,5902400.0,69.47,69.47,68.55,68.61,5902400.0
2018-04-03 12:00:00,68.6,69.08,68.42,68.48,3747400.0,68.6,69.08,68.42,68.48,3747400.0
2018-04-03 12:30:00,68.47,68.73,68.17,68.37,5487660.0,68.47,68.73,68.17,68.37,5487660.0
2018-04-03 13:00:00,68.36,69.14,68.27,68.96,4523000.0,68.36,69.14,68.27,68.96,4523000.0
2018-04-03 13:30:00,68.96,69.22,68.7,69.03,4064660.0,68.96,69.22,68.7,69.03,4064660.0
2018-04-03 14:00:00,69.04,69.15,68.45,68.5,3332160.0,69.04,69.15,68.45,68.5,3332160.0
2018-04-03 14:30:00,68.48,69.88,68.08,69.65,14349380.0,68.48,69.88,68.08,69.65,14349380.0
2018-04-03 15:00:00,69.63,70.7,69.51,69.88,17867260.0,69.63,70.7,69.51,69.88,17867260.0
2018-04-03 15:30:00,69.86,69.9,69.22,69.6,9007440.0,69.86,69.9,69.22,69.6,9007440.0
2018-04-04 09:30:00,67.91,68.79,67.64,68.4,15227360.0,67.91,68.79,67.64,68.4,15227360.0
2018-04-04 10:00:00,68.4,68.75,68.21,68.33,7040480.0,68.4,68.75,68.21,68.33,7040480.0
2018-04-04 10:30:00,68.39,68.63,67.97,68.61,6272240.0,68.39,68.63,67.97,68.61,6272240.0
2018-04-04 11:00:00,68.63,69.24,68.33,68.99,6021200.0,68.63,69.24,68.33,68.99,6021200.0
2018-04-04 11:30:00,68.97,69.56,68.88,69.55,6165720.0,68.97,69.56,68.88,69.55,6165720.0
2018-04-04 12:00:00,69.52,69.89,69.28,69.84,6417820.0,69.52,69.89,69.28,69.84,6417820.0
2018-04-04 12:30:00,69.86,69.89,69.19,69.28,4325120.0,69.86,69.89,69.19,69.28,4325120.0
2018-04-04 13:00:00,69.31,69.38,68.66,68.98,3713440.0,69.31,69.38,68.66,68.98,3713440.0
2018-04-04 13:30:00,68.94,69.3,68.85,69.06,3159220.0,68.94,69.3,68.85,69.06,3159220.0
2018-04-04 14:00:00,69.06,69.74,68.94,69.68,4050720.0,69.06,69.74,68.94,69.68,4050720.0
2018-04-04 14:30:00,69.65,69.85,69.29,69.82,4588700.0,69.65,69.85,69.29,69.82,4588700.0
2018-04-04 15:00:00,69.8,70.04,69.6,70.04,5690460.0,69.8,70.04,69.6,70.04,5690460.0
2018-04-04 15:30:00,70.03,70.77,70.01,70.53,11940360.0,70.03,70.77,70.01,70.53,11940360.0
2018-04-05 09:30:00,72.1,72.2,71.35,71.89,16281420.0,72.1,72.2,71.35,71.89,16281420.0
2018-04-05 10:00:00,71.89,71.9,71.55,71.59,6036540.0,71.89,71.9,71.55,71.59,6036540.0
2018-04-05 10:30:00,71.59,72.06,71.57,71.94,4335060.0,71.59,72.06,71.57,71.94,4335060.0
2018-04-05 11:00:00,71.96,72.4,71.96,72.33,6416820.0,71.96,72.4,71.96,72.33,6416820.0
2018-04-05 11:30:00,72.32,72.71,72.3,72.59,5825640.0,72.32,72.71,72.3,72.59,5825640.0
2018-04-05 12:00:00,72.58,72.59,72.3,72.42,3764700.0,72.58,72.59,72.3,72.42,3764700.0
2018-04-05 12:30:00,72.44,72.73,72.3,72.71,4342700.0,72.44,72.73,72.3,72.71,4342700.0
2018-04-05 13:00:00,72.73,72.86,72.18,72.33,4908180.0,72.73,72.86,72.18,72.33,4908180.0
2018-04-05 13:30:00,72.3,72.5,71.85,72.25,4647740.0,72.3,72.5,71.85,72.25,4647740.0
2018-04-05 14:00:00,72.32,72.46,72.16,72.37,2429260.0,72.32,72.46,72.16,72.37,2429260.0
2018-04-05 14:30:00,72.35,72.73,72.35,72.65,3604160.0,72.35,72.73,72.35,72.65,3604160.0
2018-04-05 15:00:00,72.64,72.98,72.57,72.84,4813340.0,72.64,72.98,72.57,72.84,4813340.0
2018-04-05 15:30:00,72.84,72.87,72.4,72.59,7378340.0,72.84,72.87,72.4,72.59,7378340.0
2018-04-06 09:30:00,71.5,72.63,71.35,72.39,12811300.0,71.5,72.63,71.35,72.39,12811300.0
2018-04-06 10:00:00,72.4,72.48,72.06,72.17,4728940.0,72.4,72.48,72.06,72.17,4728940.0
2018-04-06 10:30:00,72.15,72.23,71.45,71.8,6369080.0,72.15,72.23,71.45,71.8,6369080.0
2018-04-06 11:00:00,71.81,71.88,71.52,71.68,3446440.0,71.81,71.88,71.52,71.68,3446440.0
2018-04-06 11:30:00,71.71,71.94,71.62,71.83,3071540.0,71.71,71.94,71.62,71.83,3071540.0
2018-04-06 12:00:00,71.82,71.87,71.32,71.32,2779880.0,71.82,71.87,71.32,71.32,2779880.0
2018-04-06 12:30:00,71.34,71.84,71.34,71.78,2801240.0,71.34,71.84,71.34,71.78,2801240.0
2018-04-06 13:00:00,71.76,71.78,71.43,71.55,2317720.0,71.76,71.78,71.43,71.55,2317720.0
2018-04-06 13:30:00,71.56,71.67,70.83,70.84,4599160.0,71.56,71.67,70.83,70.84,4599160.0
2018-04-06 14:00:00,70.85,71.14,70.73,70.82,4706460.0,70.85,71.14,70.73,70.82,4706460.0
2018-04-06 14:30:00,70.82,70.98,70.16,70.29,5351940.0,70.82,70.98,70.16,70.29,5351940.0
2018-04-06 15:00:00,70.35,70.55,70.01,70.19,5104740.0,70.35,70.55,70.01,70.19,5104740.0
2018-04-06 15:30:00,70.2,70.72,70.15,70.26,10897740.0,70.2,70.72,70.15,70.26,10897740.0
2018-04-09 09:30:00,71.25,71.92,70.8,71.75,10301780.0,71.25,71.92,70.8,71.75,10301780.0
2018-04-09 10:00:00,71.75,71.88,71.43,71.65,5557340.0,71.75,71.88,71.43,71.65,5557340.0
2018-04-09 10:30:00,71.65,71.81,71.41,71.47,3298000.0,71.65,71.81,71.41,71.47,3298000.0
2018-04-09 11:00:00,71.47,71.48,71.17,71.33,3651680.0,71.47,71.48,71.17,71.33,3651680.0
2018-04-09 11:30:00,71.33,71.67,71.33,71.63,3239760.0,71.33,71.67,71.33,71.63,3239760.0
2018-04-09 12:00:00,71.66,71.83,71.55,71.67,2572480.0,71.66,71.83,71.55,71.67,2572480.0
2018-04-09 12:30:00,71.64,71.7,71.44,71.56,1592240.0,71.64,71.7,71.44,71.56,1592240.0
2018-04-09 13:00:00,71.57,71.68,71.36,71.49,1724400.0,71.57,71.68,71.36,71.49,1724400.0
2018-04-09 13:30:00,71.49,71.61,71.38,71.53,1484000.0,71.49,71.61,71.38,71.53,1484000.0
2018-04-09 14:00:00,71.56,71.58,71.22,71.33,1961000.0,71.56,71.58,71.22,71.33,1961000.0
2018-04-09 14:30:00,71.36,71.45,70.98,71.16,2879720.0,71.36,71.45,70.98,71.16,2879720.0
2018-04-09 15:00:00,71.12,71.19,70.57,70.75,3722480.0,71.12,71.19,70.57,70.75,3722480.0
2018-04-09 15:30:00,70.75,70.9,70.13,70.3,6378320.0,70.75,70.9,70.13,70.3,6378320.0
2018-04-10 09:30:00,71.6,71.64,70.79,71.0,11022100.0,71.6,71.64,70.79,71.0,11022100.0
2018-04-10 10:00:00,70.99,71.33,70.93,71.29,4624520.0,70.99,71.33,70.93,71.29,4624520.0
2018-04-10 10:30:00,71.29,71.55,71.2,71.35,3990480.0,71.29,71.55,71.2,71.35,3990480.0
2018-04-10 11:00:00,71.35,71.58,71.15,71.36,3473200.0,71.35,71.58,71.15,71.36,3473200.0
2018-04-10 11:30:00,71.34,71.57,71.02,71.3,3447920.0,71.34,71.57,71.02,71.3,3447920.0
2018-04-10 12:00:00,71.33,71.41,70.96,71.11,2261680.0,71.33,71.41,70.96,71.11,2261680.0
2018-04-10 12:30:00,71.07,71.34,71.06,71.24,1232360.0,71.07,71.34,71.06,71.24,1232360.0
2018-04-10 13:00:00,71.26,71.28,71.05,71.22,1459960.0,71.26,71.28,71.05,71.22,1459960.0
2018-04-10 13:30:00,71.2,71.51,71.15,71.48,2202700.0,71.2,71.51,71.15,71.48,2202700.0
2018-04-10 14:00:00,71.49,71.67,71.32,71.35,2541580.0,71.49,71.67,71.32,71.35,2541580.0
2018-04-10 14:30:00,71.37,71.53,71.2,71.53,1958160.0,71.37,71.53,71.2,71.53,1958160.0
2018-04-10 15:00:00,71.53,71.92,71.44,71.78,4571420.0,71.53,71.92,71.44,71.78,4571420.0
2018-04-10 15:30:00,71.77,71.88,71.63,71.81,4872560.0,71.77,71.88,71.63,71.81,4872560.0
2018-04-11 09:30:00,71.97,72.25,71.46,72.23,10100300.0,71.97,72.25,71.46,72.23,10100300.0
2018-04-11 10:00:00,72.21,72.4,71.83,72.38,5155920.0,72.21,72.4,71.83,72.38,5155920.0
2018-04-11 10:30:00,72.38,72.44,71.88,71.88,3374860.0,72.38,72.44,71.88,71.88,3374860.0
2018-04-11 11:00:00,71.88,72.1,71.65,72.03,2961720.0,71.88,72.1,71.65,72.03,2961720.0
2018-04-11 11:30:00,72.02,72.26,71.88,72.1,2009060.0,72.02,72.26,71.88,72.1,2009060.0
2018-04-11 12:00:00,72.1,72.34,72.07,72.17,2108980.0,72.1,72.34,72.07,72.17,2108980.0
2018-04-11 12:30:00,72.17,72.23,71.8,71.9,1303800.0,72.17,72.23,71.8,71.9,1303800.0
2018-04-11 13:00:00,71.9,72.15,71.88,71.95,1520620.0,71.9,72.15,71.88,71.95,1520620.0
2018-04-11 13:30:00,72.0,72.06,71.81,72.02,1523980.0,72.0,72.06,71.81,72.02,1523980.0
2018-04-11 14:00:00,72.02,72.08,71.7,71.79,2358120.0,72.02,72.08,71.7,71.79,2358120.0
2018-04-11 14:30:00,71.78,71.97,71.6,71.72,1663960.0,71.78,71.97,71.6,71.72,1663960.0
2018-04-11 15:00:00,71.69,71.82,71.27,71.33,2968060.0,71.69,71.82,71.27,71.33,2968060.0
2018-04-11 15:30:00,71.35,71.58,71.24,71.36,4099420.0,71.35,71.58,71.24,71.36,4099420.0
2018-04-12 09:30:00,71.98,72.49,71.75,72.39,9029100.0,71.98,72.49,71.75,72.39,9029100.0
2018-04-12 10:00:00,72.39,72.58,72.28,72.36,4396420.0,72.39,72.58,72.28,72.36,4396420.0
2018-04-12 10:30:00,72.35,72.48,72.28,72.36,2824200.0,72.35,72.48,72.28,72.36,2824200.0
2018-04-12 11:00:00,72.37,72.54,72.3,72.45,2302060.0,72.37,72.54,72.3,72.45,2302060.0
2018-04-12 11:30:00,72.42,72.47,72.14,72.32,2104600.0,72.42,72.47,72.14,72.32,2104600.0
2018-04-12 12:00:00,72.31,72.36,72.21,72.31,1058080.0,72.31,72.36,72.21,72.31,1058080.0
2018-04-12 12:30:00,72.32,72.45,72.29,72.39,1354020.0,72.32,72.45,72.29,72.39,1354020.0
2018-04-12 13:00:00,72.4,72.49,72.02,72.1,2194060.0,72.4,72.49,72.02,72.1,2194060.0
2018-04-12 13:30:00,72.08,72.3,72.06,72.2,1786040.0,72.08,72.3,72.06,72.2,1786040.0
2018-04-12 14:00:00,72.17,72.41,72.16,72.34,1441100.0,72.17,72.41,72.16,72.34,1441100.0
2018-04-12 14:30:00,72.37,72.4,72.19,72.35,1386000.0,72.37,72.4,72.19,72.35,1386000.0
2018-04-12 15:00:00,72.37,72.5,72.3,72.46,1852500.0,72.37,72.5,72.3,72.46,1852500.0
2018-04-12 15:30:00,72.47,72.61,72.35,72.42,5021940.0,72.47,72.61,72.35,72.42,5021940.0
2018-04-13 09:30:00,72.46,72.99,72.45,72.67,10829400.0,72.46,72.99,72.45,72.67,10829400.0
2018-04-13 10:00:00,72.67,72.74,72.13,72.18,4681220.0,72.67,72.74,72.13,72.18,4681220.0
2018-04-13 10:30:00,72.22,72.45,72.08,72.22,2822320.0,72.22,72.45,72.08,72.22,2822320.0
2018-04-13 11:00:00,72.22,72.26,72.01,72.16,2215960.0,72.22,72.26,72.01,72.16,2215960.0
2018-04-13 11:30:00,72.13,72.3,71.98,72.23,2157500.0,72.13,72.3,71.98,72.23,2157500.0
2018-04-13 12:00:00,72.23,72.33,72.07,72.17,1004840.0,72.23,72.33,72.07,72.17,1004840.0
2018-04-13 12:30:00,72.15,72.17,72.03,72.15,944720.0,72.15,72.17,72.03,72.15,944720.0
2018-04-13 13:00:00,72.16,72.3,72.1,72.23,891220.0,72.16,72.3,72.1,72.23,891220.0
2018-04-13 13:30:00,72.23,72.26,72.11,72.19,968820.0,72.23,72.26,72.11,72.19,968820.0
2018-04-13 14:00:00,72.19,72.22,71.96,72.03,1467760.0,72.19,72.22,71.96,72.03,1467760.0
2018-04-13 14:30:00,72.02,72.05,71.74,71.78,3089140.0,72.02,72.05,71.74,71.78,3089140.0
2018-04-13 15:00:00,71.77,71.77,71.23,71.37,4113320.0,71.77,71.77,71.23,71.37,4113320.0
2018-04-13 15:30:00,71.35,71.63,71.27,71.56,5408360.0,71.35,71.63,71.27,71.56,5408360.0
2018-04-16 09:30:00,72.25,72.25,71.37,71.41,7622340.0,72.25,72.25,71.37,71.41,7622340.0
2018-04-16 10:00:00,71.42,72.05,71.42,72.01,4908620.0,71.42,72.05,71.42,72.01,4908620.0
2018-04-16 10:30:00,72.02,72.17,71.67,71.8,3005160.0,72.02,72.17,71.67,71.8,3005160.0
2018-04-16 11:00:00,71.79,71.94,71.53,71.75,2304140.0,71.79,71.94,71.53,71.75,2304140.0
2018-04-16 11:30:00,71.77,71.95,71.68,71.93,1305300.0,71.77,71.95,71.68,71.93,1305300.0
2018-04-16 12:00:00,71.95,72.13,71.92,71.97,1451460.0,71.95,72.13,71.92,71.97,1451460.0
2018-04-16 12:30:00,71.99,72.29,71.94,72.22,1694080.0,71.99,72.29,71.94,72.22,1694080.0
2018-04-16 13:00:00,72.26,72.35,72.12,72.2,1683460.0,72.26,72.35,72.12,72.2,1683460.0
2018-04-16 13:30:00,72.2,72.26,72.16,72.18,1018820.0,72.2,72.26,72.16,72.18,1018820.0
2018-04-16 14:00:00,72.18,72.2,71.94,71.97,1569480.0,72.18,72.2,71.94,71.97,1569480.0
2018-04-16 14:30:00,71.96,72.09,71.9,71.94,1235520.0,71.96,72.09,71.9,71.94,1235520.0
2018-04-16 15:00:00,71.94,72.03,71.76,71.87,1435320.0,71.94,72.03,71.76,71.87,1435320.0
2018-04-16 15:30:00,71.89,72.23,71.85,72.03,3423200.0,71.89,72.23,71.85,72.03,3423200.0
2018-04-17 09:30:00,73.1,73.63,72.85,73.59,11989760.0,73.1,73.63,72.85,73.59,11989760.0
2018-04-17 10:00:00,73.58,73.9,73.58,73.78,5614480.0,73.58,73.9,73.58,73.78,5614480.0
2018-04-17 10:30:00,73.78,73.88,73.66,73.86,3383260.0,73.78,73.88,73.66,73.86,3383260.0
2018-04-17 11:00:00,73.85,74.03,73.85,74.0,3679920.0,73.85,74.03,73.85,74.0,3679920.0
2018-04-17 11:30:00,73.98,74.04,73.88,73.93,2435480.0,73.98,74.04,73.88,73.93,2435480.0
2018-04-17 12:00:00,73.95,74.34,73.92,74.31,3534680.0,73.95,74.34,73.92,74.31,3534680.0
2018-04-17 12:30:00,74.32,74.56,74.23,74.56,3332560.0,74.32,74.56,74.23,74.56,3332560.0
2018-04-17 13:00:00,74.57,74.77,74.41,74.69,6396300.0,74.57,74.77,74.41,74.69,6396300.0
2018-04-17 13:30:00,74.71,74.78,74.61,74.77,3443780.0,74.71,74.78,74.61,74.77,3443780.0
2018-04-17 14:00:00,74.77,74.83,74.64,74.73,2541720.0,74.77,74.83,74.64,74.73,2541720.0
2018-04-17 14:30:00,74.74,75.0,74.71,74.92,3655080.0,74.74,75.0,74.71,74.92,3655080.0
2018-04-17 15:00:00,74.93,75.0,74.77,74.95,3438720.0,74.93,75.0,74.77,74.95,3438720.0
2018-04-17 15:30:00,74.95,75.36,74.93,75.18,9279860.0,74.95,75.36,74.93,75.18,9279860.0
2018-04-18 09:30:00,75.73,76.2,75.53,75.99,17152180.0,75.73,76.2,75.53,75.99,17152180.0
2018-04-18 10:00:00,75.96,76.01,75.21,75.71,8539040.0,75.96,76.01,75.21,75.71,8539040.0
2018-04-18 10:30:00,75.72,76.0,75.68,75.99,4050280.0,75.72,76.0,75.68,75.99,4050280.0
2018-04-18 11:00:00,75.97,76.47,75.97,76.37,5617880.0,75.97,76.47,75.97,76.37,5617880.0
2018-04-18 11:30:00,76.36,76.51,76.25,76.32,3819360.0,76.36,76.51,76.25,76.32,3819360.0
2018-04-18 12:00:00,76.32,76.67,76.32,76.59,3419500.0,76.32,76.67,76.32,76.59,3419500.0
2018-04-18 12:30:00,76.6,76.63,76.25,76.48,2732220.0,76.6,76.63,76.25,76.48,2732220.0
2018-04-18 13:00:00,76.49,76.54,76.31,76.47,2022240.0,76.49,76.54,76.31,76.47,2022240.0
2018-04-18 13:30:00,76.48,76.53,76.27,76.27,2258740.0,76.48,76.53,76.27,76.27,2258740.0
2018-04-18 14:00:00,76.27,76.53,76.15,76.47,2404920.0,76.27,76.53,76.15,76.47,2404920.0
2018-04-18 14:30:00,76.48,76.69,76.45,76.51,3040340.0,76.48,76.69,76.45,76.51,3040340.0
2018-04-18 15:00:00,76.52,76.6,76.43,76.46,1745600.0,76.52,76.6,76.43,76.46,1745600.0
2018-04-18 15:30:00,76.46,76.57,76.26,76.39,5124300.0,76.46,76.57,76.26,76.39,5124300.0
2018-04-19 09:30:00,77.16,78.43,76.95,78.38,21316480.0,77.16,78.43,76.95,78.38,21316480.0
2018-04-19 10:00:00,78.38,78.38,77.7,77.97,10537340.0,78.38,78.38,77.7,77.97,10537340.0
2018-04-19 10:30:00,77.94,78.19,77.64,77.8,5217520.0,77.94,78.19,77.64,77.8,5217520.0
2018-04-19 11:00:00,77.82,77.89,77.39,77.61,4897400.0,77.82,77.89,77.39,77.61,4897400.0
2018-04-19 11:30:00,77.61,77.72,77.46,77.58,3439800.0,77.61,77.72,77.46,77.58,3439800.0
2018-04-19 12:00:00,77.58,77.92,77.5,77.67,3791840.0,77.58,77.92,77.5,77.67,3791840.0
2018-04-19 12:30:00,77.67,77.94,77.6,77.8,2257640.0,77.67,77.94,77.6,77.8,2257640.0
2018-04-19 13:00:00,77.8,77.85,77.61,77.65,1867580.0,77.8,77.85,77.61,77.65,1867580.0
2018-04-19 13:30:00,77.62,77.75,77.48,77.57,2468760.0,77.62,77.75,77.48,77.57,2468760.0
2018-04-19 14:00:00,77.57,77.78,77.39,77.5,2990000.0,77.57,77.78,77.39,77.5,2990000.0
2018-04-19 14:30:00,77.49,77.61,77.4,77.52,2870600.0,77.49,77.61,77.4,77.52,2870600.0
2018-04-19 15:00:00,77.53,77.87,77.47,77.74,3282460.0,77.53,77.87,77.47,77.74,3282460.0
2018-04-19 15:30:00,77.72,78.1,77.65,77.84,8473320.0,77.72,78.1,77.65,77.84,8473320.0
2018-04-20 09:30:00,78.06,78.06,77.04,77.61,13825780.0,78.06,78.06,77.04,77.61,13825780.0
2018-04-20 10:00:00,77.64,77.94,77.48,77.9,4420640.0,77.64,77.94,77.48,77.9,4420640.0
2018-04-20 10:30:00,77.91,77.92,77.36,77.59,4956140.0,77.91,77.92,77.36,77.59,4956140.0
2018-04-20 11:00:00,77.58,77.61,77.08,77.1,4096000.0,77.58,77.61,77.08,77.1,4096000.0
2018-04-20 11:30:00,77.14,77.32,76.91,77.05,4077440.0,77.14,77.32,76.91,77.05,4077440.0
2018-04-20 12:00:00,77.06,77.07,76.62,76.74,4386780.0,77.06,77.07,76.62,76.74,4386780.0
2018-04-20 12:30:00,76.71,76.74,76.36,76.46,4299220.0,76.71,76.74,76.36,76.46,4299220.0
2018-04-20 13:00:00,76.45,76.83,76.4,76.78,3831340.0,76.45,76.83,76.4,76.78,3831340.0
2018-04-20 13:30:00,76.77,77.02,76.71,76.85,2747100.0,76.77,77.02,76.71,76.85,2747100.0
2018-04-20 14:00:00,76.84,76.84,76.56,76.68,2162780.0,76.84,76.84,76.56,76.68,2162780.0
2018-04-20 14:30:00,76.66,76.68,76.34,76.4,3317020.0,76.66,76.68,76.34,76.4,3317020.0
2018-04-20 15:00:00,76.39,76.42,75.8,76.03,5703860.0,76.39,76.42,75.8,76.03,5703860.0
2018-04-20 15:30:00,76.03,76.4,75.99,76.38,8316180.0,76.03,76.4,75.99,76.38,8316180.0
2018-04-23 09:30:00,77.33,77.4,76.15,76.38,12193920.0,77.33,77.4,76.15,76.38,12193920.0
2018-04-23 10:00:00,76.41,76.67,76.17,76.63,4900840.0,76.41,76.67,76.17,76.63,4900840.0
2018-04-23 10:30:00,76.64,76.95,76.22,76.86,3789100.0,76.64,76.95,76.22,76.86,3789100.0
2018-04-23 11:00:00,76.87,77.15,76.76,77.0,3680140.0,76.87,77.15,76.76,77.0,3680140.0
2018-04-23 11:30:00,77.01,77.01,76.77,76.85,1585220.0,77.01,77.01,76.77,76.85,1585220.0
2018-04-23 12:00:00,76.85,76.92,76.51,76.62,1502960.0,76.85,76.92,76.51,76.62,1502960.0
2018-04-23 12:30:00,76.6,76.63,76.27,76.42,2057560.0,76.6,76.63,76.27,76.42,2057560.0
2018-04-23 13:00:00,76.4,76.53,76.37,76.46,1484240.0,76.4,76.53,76.37,76.46,1484240.0
2018-04-23 13:30:00,76.44,76.63,76.28,76.39,2234760.0,76.44,76.63,76.28,76.39,2234760.0
2018-04-23 14:00:00,76.38,76.38,75.67,75.71,5192180.0,76.38,76.38,75.67,75.71,5192180.0
2018-04-23 14:30:00,75.73,75.8,75.17,75.47,5403960.0,75.73,75.8,75.17,75.47,5403960.0
2018-04-23 15:00:00,75.47,75.9,75.37,75.73,3551280.0,75.47,75.9,75.37,75.73,3551280.0
2018-04-23 15:30:00,75.75,76.0,75.63,75.89,5164380.0,75.75,76.0,75.63,75.89,5164380.0
2018-04-24 09:30:00,76.75,76.98,75.7,75.95,10553420.0,76.75,76.98,75.7,75.95,10553420.0
2018-04-24 10:00:00,75.92,75.97,74.38,74.74,9675720.0,75.92,75.97,74.38,74.74,9675720.0
2018-04-24 10:30:00,74.71,74.85,74.15,74.17,8128300.0,74.71,74.85,74.15,74.17,8128300.0
2018-04-24 11:00:00,74.17,74.25,73.46,74.14,9275300.0,74.17,74.25,73.46,74.14,9275300.0
2018-04-24 11:30:00,74.15,74.42,73.75,73.78,5195320.0,74.15,74.42,73.75,73.78,5195320.0
2018-04-24 12:00:00,73.78,73.93,72.75,72.85,5607140.0,73.78,73.93,72.75,72.85,5607140.0
2018-04-24 12:30:00,72.87,73.29,72.75,72.88,6096900.0,72.87,73.29,72.75,72.88,6096900.0
2018-04-24 13:00:00,72.86,73.37,72.79,72.96,4614160.0,72.86,73.37,72.79,72.96,4614160.0
2018-04-24 13:30:00,72.95,73.22,72.73,72.88,4976000.0,72.95,73.22,72.73,72.88,4976000.0
2018-04-24 14:00:00,72.87,73.04,72.42,72.61,6963800.0,72.87,73.04,72.42,72.61,6963800.0
2018-04-24 14:30:00,72.59,73.2,72.5,73.09,4719140.0,72.59,73.2,72.5,73.09,4719140.0
2018-04-24 15:00:00,73.12,73.48,72.97,73.14,5922680.0,73.12,73.48,72.97,73.14,5922680.0
2018-04-24 15:30:00,73.15,73.19,72.5,73.03,10563700.0,73.15,73.19,72.5,73.03,10563700.0
2018-04-25 09:30:00,72.9,73.1,70.97,70.98,16730300.0,72.9,73.1,70.97,70.98,16730300.0
2018-04-25 10:00:00,70.97,71.41,70.75,71.28,10689360.0,70.97,71.41,70.75,71.28,10689360.0
2018-04-25 10:30:00,71.33,72.6,71.25,72.59,9123880.0,71.33,72.6,71.25,72.59,9123880.0
2018-04-25 11:00:00,72.58,73.5,72.47,73.38,10517740.0,72.58,73.5,72.47,73.38,10517740.0
2018-04-25 11:30:00,73.38,73.41,72.52,72.53,5488300.0,73.38,73.41,72.52,72.53,5488300.0
2018-04-25 12:00:00,72.51,73.0,72.27,72.88,3646660.0,72.51,73.0,72.27,72.88,3646660.0
2018-04-25 12:30:00,72.85,73.15,72.45,72.52,2996580.0,72.85,73.15,72.45,72.52,2996580.0
2018-04-25 13:00:00,72.52,72.82,72.27,72.45,2225200.0,72.52,72.82,72.27,72.45,2225200.0
2018-04-25 13:30:00,72.45,72.93,72.44,72.72,2576720.0,72.45,72.93,72.44,72.72,2576720.0
2018-04-25 14:00:00,72.72,72.78,72.31,72.45,2383600.0,72.72,72.78,72.31,72.45,2383600.0
2018-04-25 14:30:00,72.47,73.35,72.37,73.25,4216220.0,72.47,73.35,72.37,73.25,4216220.0
2018-04-25 15:00:00,73.23,73.4,72.95,73.08,3721280.0,73.23,73.4,72.95,73.08,3721280.0
2018-04-25 15:30:00,73.06,73.19,72.63,73.09,6163440.0,73.06,73.19,72.63,73.09,6163440.0
2018-04-26 09:30:00,74.25,74.63,73.92,74.35,12679380.0,74.25,74.63,73.92,74.35,12679380.0
2018-04-26 10:00:00,74.35,74.86,74.25,74.84,6548580.0,74.35,74.86,74.25,74.84,6548580.0
2018-04-26 10:30:00,74.84,75.25,74.8,74.9,7067760.0,74.84,75.25,74.8,74.9,7067760.0
2018-04-26 11:00:00,74.91,75.09,74.75,75.06,3433620.0,74.91,75.09,74.75,75.06,3433620.0
2018-04-26 11:30:00,75.07,75.16,74.78,74.89,3520640.0,75.07,75.16,74.78,74.89,3520640.0
2018-04-26 12:00:00,74.91,75.2,74.87,75.15,3017180.0,74.91,75.2,74.87,75.15,3017180.0
2018-04-26 12:30:00,75.18,75.3,75.06,75.18,2840240.0,75.18,75.3,75.06,75.18,2840240.0
2018-04-26 13:00:00,75.17,75.97,75.17,75.88,5815720.0,75.17,75.97,75.17,75.88,5815720.0
2018-04-26 13:30:00,75.87,76.08,75.71,76.04,4694840.0,75.87,76.08,75.71,76.04,4694840.0
2018-04-26 14:00:00,76.04,76.47,75.96,76.07,5368300.0,76.04,76.47,75.96,76.07,5368300.0
2018-04-26 14:30:00,76.08,76.25,75.91,76.12,3831840.0,76.08,76.25,75.91,76.12,3831840.0
2018-04-26 15:00:00,76.16,76.36,75.94,75.97,4769240.0,76.16,76.36,75.94,75.97,4769240.0
2018-04-26 15:30:00,75.98,76.09,75.4,75.96,11955060.0,75.98,76.09,75.4,75.96,11955060.0
2018-04-27 09:30:00,81.7,81.91,79.1,79.52,47548400.0,81.7,81.91,79.1,79.52,47548400.0
2018-04-27 10:00:00,79.48,80.42,79.36,79.39,19117800.0,79.48,80.42,79.36,79.39,19117800.0
2018-04-27 10:30:00,79.38,79.4,78.59,79.29,18364520.0,79.38,79.4,78.59,79.29,18364520.0
2018-04-27 11:00:00,79.28,79.98,79.2,79.97,11733380.0,79.28,79.98,79.2,79.97,11733380.0
2018-04-27 11:30:00,79.95,80.0,79.31,79.57,5921520.0,79.95,80.0,79.31,79.57,5921520.0
2018-04-27 12:00:00,79.57,79.9,79.39,79.45,5185740.0,79.57,79.9,79.39,79.45,5185740.0
2018-04-27 12:30:00,79.43,79.55,78.92,79.42,7563040.0,79.43,79.55,78.92,79.42,7563040.0
2018-04-27 13:00:00,79.42,79.59,79.18,79.21,3877120.0,79.42,79.59,79.18,79.21,3877120.0
2018-04-27 13:30:00,79.24,79.3,79.02,79.12,3040600.0,79.24,79.3,79.02,79.12,3040600.0
2018-04-27 14:00:00,79.12,79.3,78.96,79.08,3899800.0,79.12,79.3,78.96,79.08,3899800.0
2018-04-27 14:30:00,79.09,79.26,78.63,78.66,4940540.0,79.09,79.26,78.63,78.66,4940540.0
2018-04-27 15:00:00,78.65,78.9,78.37,78.48,6522620.0,78.65,78.9,78.37,78.48,6522620.0
2018-04-27 15:30:00,78.48,79.05,78.47,78.64,12382960.0,78.48,79.05,78.47,78.64,12382960.0
2018-04-30 09:30:00,79.13,79.35,78.25,79.17,15737840.0,79.13,79.35,78.25,79.17,15737840.0
2018-04-30 10:00:00,79.15,79.8,79.15,79.46,8348200.0,79.15,79.8,79.15,79.46,8348200.0
2018-04-30 10:30:00,79.45,79.56,79.06,79.37,3934200.0,79.45,79.56,79.06,79.37,3934200.0
2018-04-30 11:00:00,79.38,79.52,79.24,79.29,3267580.0,79.38,79.52,79.24,79.29,3267580.0
2018-04-30 11:30:00,79.26,79.27,78.54,78.79,4796940.0,79.26,79.27,78.54,78.79,4796940.0
2018-04-30 12:00:00,78.78,78.84,78.05,78.43,4655880.0,78.78,78.84,78.05,78.43,4655880.0
2018-04-30 12:30:00,78.41,78.6,78.23,78.48,3046120.0,78.41,78.6,78.23,78.48,3046120.0
2018-04-30 13:00:00,78.47,78.64,78.25,78.48,2159580.0,78.47,78.64,78.25,78.48,2159580.0
2018-04-30 13:30:00,78.52,78.83,78.36,78.77,1920860.0,78.52,78.83,78.36,78.77,1920860.0
2018-04-30 14:00:00,78.75,78.75,78.28,78.61,2422020.0,78.75,78.75,78.28,78.61,2422020.0
2018-04-30 14:30:00,78.58,78.66,78.41,78.45,1773900.0,78.58,78.66,78.41,78.45,1773900.0
2018-04-30 15:00:00,78.43,78.63,78.28,78.5,2949020.0,78.43,78.63,78.28,78.5,2949020.0
2018-04-30 15:30:00,78.47,78.79,78.3,78.31,5441300.0,78.47,78.79,78.3,78.31,5441300.0
2018-05-01 09:30:00,78.16,78.41,77.61,78.34,12334920.0,78.16,78.41,77.61,78.34,12334920.0
2018-05-01 10:00:00,78.31,78.82,78.02,78.71,6690020.0,78.31,78.82,78.02,78.71,6690020.0
2018-05-01 10:30:00,78.72,78.77,78.28,78.31,3904640.0,78.72,78.77,78.28,78.31,3904640.0
2018-05-01 11:00:00,78.3,78.54,78.1,78.38,3219180.0,78.3,78.54,78.1,78.38,3219180.0
2018-05-01 11:30:00,78.4,78.49,78.08,78.12,1940360.0,78.4,78.49,78.08,78.12,1940360.0
2018-05-01 12:00:00,78.15,78.28,78.08,78.28,1357500.0,78.15,78.28,78.08,78.28,1357500.0
2018-05-01 12:30:00,78.28,78.38,78.12,78.18,1277280.0,78.28,78.38,78.12,78.18,1277280.0
2018-05-01 13:00:00,78.2,78.29,78.07,78.29,1888040.0,78.2,78.29,78.07,78.29,1888040.0
2018-05-01 13:30:00,78.27,78.7,78.21,78.66,2594180.0,78.27,78.7,78.21,78.66,2594180.0
2018-05-01 14:00:00,78.67,79.0,78.64,78.88,5083520.0,78.67,79.0,78.64,78.88,5083520.0
2018-05-01 14:30:00,78.86,79.14,78.79,79.0,3657460.0,78.86,79.14,78.79,79.0,3657460.0
2018-05-01 15:00:00,79.02,79.08,78.88,78.97,2200120.0,79.02,79.08,78.88,78.97,2200120.0
2018-05-01 15:30:00,79.0,79.25,78.86,79.11,7733260.0,79.0,79.25,78.86,79.11,7733260.0
2018-05-02 09:30:00,79.04,79.4,78.63,79.06,9580420.0,79.04,79.4,78.63,79.06,9580420.0
2018-05-02 10:00:00,79.1,79.42,79.04,79.17,4898120.0,79.1,79.42,79.04,79.17,4898120.0
2018-05-02 10:30:00,79.17,79.31,78.86,78.95,3488680.0,79.17,79.31,78.86,78.95,3488680.0
2018-05-02 11:00:00,78.97,79.12,78.86,78.91,2894340.0,78.97,79.12,78.86,78.91,2894340.0
2018-05-02 11:30:00,78.91,78.95,78.56,78.73,3614900.0,78.91,78.95,78.56,78.73,3614900.0
2018-05-02 12:00:00,78.73,78.81,78.58,78.69,2506800.0,78.73,78.81,78.58,78.69,2506800.0
2018-05-02 12:30:00,78.7,78.93,78.65,78.8,2091840.0,78.7,78.93,78.65,78.8,2091840.0
2018-05-02 13:00:00,78.8,78.92,78.8,78.83,1608460.0,78.8,78.92,78.8,78.83,1608460.0
2018-05-02 13:30:00,78.83,78.83,78.65,78.79,1788020.0,78.83,78.83,78.65,78.79,1788020.0
2018-05-02 14:00:00,78.81,79.19,78.73,78.97,6024720.0,78.81,79.19,78.73,78.97,6024720.0
2018-05-02 14:30:00,78.97,79.02,78.7,78.82,2476760.0,78.97,79.02,78.7,78.82,2476760.0
2018-05-02 15:00:00,78.83,78.96,78.52,78.6,3014160.0,78.83,78.96,78.52,78.6,3014160.0
2018-05-02 15:30:00,78.6,78.6,78.32,78.53,7192640.0,78.6,78.6,78.32,78.53,7192640.0
2018-05-03 09:30:00,78.0,78.6,77.91,78.42,7991100.0,78.0,78.6,77.91,78.42,7991100.0
2018-05-03 10:00:00,78.4,78.52,77.93,78.01,4204660.0,78.4,78.52,77.93,78.01,4204660.0
2018-05-03 10:30:00,78.03,78.04,77.36,77.59,5414040.0,78.03,78.04,77.36,77.59,5414040.0
2018-05-03 11:00:00,77.59,77.86,77.35,77.53,4334460.0,77.59,77.86,77.35,77.53,4334460.0
2018-05-03 11:30:00,77.54,77.78,77.3,77.75,3681860.0,77.54,77.78,77.3,77.75,3681860.0
2018-05-03 12:00:00,77.76,77.8,77.44,77.48,1825180.0,77.76,77.8,77.44,77.48,1825180.0
2018-05-03 12:30:00,77.45,78.39,77.45,78.36,4557400.0,77.45,78.39,77.45,78.36,4557400.0
2018-05-03 13:00:00,78.32,78.46,78.07,78.3,3033440.0,78.32,78.46,78.07,78.3,3033440.0
2018-05-03 13:30:00,78.32,78.67,78.29,78.49,3173300.0,78.32,78.67,78.29,78.49,3173300.0
2018-05-03 14:00:00,78.44,78.56,78.17,78.36,1688020.0,78.44,78.56,78.17,78.36,1688020.0
2018-05-03 14:30:00,78.34,78.74,78.29,78.42,3653240.0,78.34,78.74,78.29,78.42,3653240.0
2018-05-03 15:00:00,78.41,78.67,78.41,78.63,2263600.0,78.41,78.67,78.41,78.63,2263600.0
2018-05-03 15:30:00,78.65,78.74,78.42,78.65,4624520.0,78.65,78.74,78.42,78.65,4624520.0
2018-05-04 09:30:00,78.15,78.64,78.11,78.38,5409480.0,78.15,78.64,78.11,78.38,5409480.0
2018-05-04 10:00:00,78.41,78.78,78.22,78.7,4441640.0,78.41,78.78,78.22,78.7,4441640.0
2018-05-04 10:30:00,78.69,79.11,78.69,79.02,4351500.0,78.69,79.11,78.69,79.02,4351500.0
2018-05-04 11:00:00,79.01,79.13,78.81,78.94,3103060.0,79.01,79.13,78.81,78.94,3103060.0
2018-05-04 11:30:00,78.95,79.08,78.94,79.04,2775840.0,78.95,79.08,78.94,79.04,2775840.0
2018-05-04 12:00:00,79.05,79.13,78.99,79.1,1620860.0,79.05,79.13,78.99,79.1,1620860.0
2018-05-04 12:30:00,79.11,79.16,79.0,79.03,1932380.0,79.11,79.16,79.0,79.03,1932380.0
2018-05-04 13:00:00,79.03,79.1,78.9,78.92,1896120.0,79.03,79.1,78.9,78.92,1896120.0
2018-05-04 13:30:00,78.92,79.13,78.92,79.12,1767600.0,78.92,79.13,78.92,79.12,1767600.0
2018-05-04 14:00:00,79.09,79.21,79.08,79.21,2222740.0,79.09,79.21,79.08,79.21,2222740.0
2018-05-04 14:30:00,79.21,79.25,79.07,79.07,2055520.0,79.21,79.25,79.07,79.07,2055520.0
2018-05-04 15:00:00,79.06,79.14,78.93,79.08,3493340.0,79.06,79.14,78.93,79.08,3493340.0
2018-05-04 15:30:00,79.09,79.13,78.99,79.05,5110600.0,79.09,79.13,78.99,79.05,5110600.0
2018-05-07 09:30:00,79.47,80.35,79.39,80.08,14636440.0,79.47,80.35,79.39,80.08,14636440.0
2018-05-07 10:00:00,80.05,80.23,79.88,80.04,4098140.0,80.05,80.23,79.88,80.04,4098140.0
2018-05-07 10:30:00,80.05,80.2,79.92,80.2,3603200.0,80.05,80.2,79.92,80.2,3603200.0
2018-05-07 11:00:00,80.18,80.26,80.1,80.21,3047900.0,80.18,80.26,80.1,80.21,3047900.0
2018-05-07 11:30:00,80.21,80.25,80.07,80.18,1851020.0,80.21,80.25,80.07,80.18,1851020.0
2018-05-07 12:00:00,80.17,80.21,80.09,80.13,1486180.0,80.17,80.21,80.09,80.13,1486180.0
2018-05-07 12:30:00,80.13,80.14,79.89,79.97,1885140.0,80.13,80.14,79.89,79.97,1885140.0
2018-05-07 13:00:00,79.99,80.02,79.81,79.91,1414720.0,79.99,80.02,79.81,79.91,1414720.0
2018-05-07 13:30:00,79.93,80.01,79.88,79.99,1325100.0,79.93,80.01,79.88,79.99,1325100.0
2018-05-07 14:00:00,79.99,80.14,79.99,80.14,1355400.0,79.99,80.14,79.99,80.14,1355400.0
2018-05-07 14:30:00,80.13,80.19,79.67,79.81,3200140.0,80.13,80.19,79.67,79.81,3200140.0
2018-05-07 15:00:00,79.81,79.96,79.5,79.67,3383120.0,79.81,79.96,79.5,79.67,3383120.0
2018-05-07 15:30:00,79.67,80.01,79.62,80.01,4052480.0,79.67,80.01,79.62,80.01,4052480.0
2018-05-08 09:30:00,79.75,79.84,79.27,79.44,9166240.0,79.75,79.84,79.27,79.44,9166240.0
2018-05-08 10:00:00,79.44,79.64,79.37,79.53,3466080.0,79.44,79.64,79.37,79.53,3466080.0
2018-05-08 10:30:00,79.53,79.72,79.42,79.42,2519780.0,79.53,79.72,79.42,79.42,2519780.0
2018-05-08 11:00:00,79.41,79.84,79.39,79.52,3822300.0,79.41,79.84,79.39,79.52,3822300.0
2018-05-08 11:30:00,79.52,79.6,79.43,79.44,1659420.0,79.52,79.6,79.43,79.44,1659420.0
2018-05-08 12:00:00,79.41,79.57,79.4,79.5,1185460.0,79.41,79.57,79.4,79.5,1185460.0
2018-05-08 12:30:00,79.5,79.5,79.21,79.33,1825880.0,79.5,79.5,79.21,79.33,1825880.0
2018-05-08 13:00:00,79.3,79.45,79.29,79.43,1248160.0,79.3,79.45,79.29,79.43,1248160.0
2018-05-08 13:30:00,79.45,79.5,79.26,79.3,1199380.0,79.45,79.5,79.26,79.3,1199380.0
2018-05-08 14:00:00,79.33,79.68,79.24,79.47,2468940.0,79.33,79.68,79.24,79.47,2468940.0
2018-05-08 14:30:00,79.47,79.49,79.13,79.29,2198740.0,79.47,79.49,79.13,79.29,2198740.0
2018-05-08 15:00:00,79.29,79.52,79.22,79.43,1614820.0,79.29,79.52,79.22,79.43,1614820.0
2018-05-08 15:30:00,79.47,79.62,79.41,79.62,3024220.0,79.47,79.62,79.41,79.62,3024220.0
2018-05-09 09:30:00,80.0,80.32,79.77,79.81,9333660.0,80.0,80.32,79.77,79.81,9333660.0
2018-05-09 10:00:00,79.8,80.09,79.7,79.85,4092280.0,79.8,80.09,79.7,79.85,4092280.0
2018-05-09 10:30:00,79.85,79.95,79.6,79.65,3753100.0,79.85,79.95,79.6,79.65,3753100.0
2018-05-09 11:00:00,79.65,79.93,79.64,79.86,2245620.0,79.65,79.93,79.64,79.86,2245620.0
2018-05-09 11:30:00,79.88,80.04,79.84,80.02,1531300.0,79.88,80.04,79.84,80.02,1531300.0
2018-05-09 12:00:00,80.01,80.11,79.88,80.11,2299240.0,80.01,80.11,79.88,80.11,2299240.0
2018-05-09 12:30:00,80.11,80.26,80.07,80.19,2931360.0,80.11,80.26,80.07,80.19,2931360.0
2018-05-09 13:00:00,80.22,80.25,80.08,80.23,1968200.0,80.22,80.25,80.08,80.23,1968200.0
2018-05-09 13:30:00,80.23,80.29,80.17,80.28,1799620.0,80.23,80.29,80.17,80.28,1799620.0
2018-05-09 14:00:00,80.28,80.29,80.11,80.13,2474020.0,80.28,80.29,80.11,80.13,2474020.0
2018-05-09 14:30:00,80.14,80.3,80.12,80.23,2386580.0,80.14,80.3,80.12,80.23,2386580.0
2018-05-09 15:00:00,80.21,80.29,80.17,80.21,1763300.0,80.21,80.29,80.17,80.21,1763300.0
2018-05-09 15:30:00,80.21,80.4,80.13,80.4,5371240.0,80.21,80.4,80.13,80.4,5371240.0
2018-05-10 09:30:00,80.42,80.78,80.29,80.64,8726180.0,80.42,80.78,80.29,80.64,8726180.0
2018-05-10 10:00:00,80.63,80.72,80.57,80.65,2956560.0,80.63,80.72,80.57,80.65,2956560.0
2018-05-10 10:30:00,80.65,80.69,80.53,80.58,2255080.0,80.65,80.69,80.53,80.58,2255080.0
2018-05-10 11:00:00,80.58,80.66,80.37,80.38,2651220.0,80.58,80.66,80.37,80.38,2651220.0
2018-05-10 11:30:00,80.38,80.48,80.35,80.42,1640260.0,80.38,80.48,80.35,80.42,1640260.0
2018-05-10 12:00:00,80.42,80.52,80.17,80.32,2579200.0,80.42,80.52,80.17,80.32,2579200.0
2018-05-10 12:30:00,80.33,80.41,80.25,80.33,1506120.0,80.33,80.41,80.25,80.33,1506120.0
2018-05-10 13:00:00,80.34,80.5,80.34,80.44,1566220.0,80.34,80.5,80.34,80.44,1566220.0
2018-05-10 13:30:00,80.44,80.5,80.27,80.31,1539020.0,80.44,80.5,80.27,80.31,1539020.0
2018-05-10 14:00:00,80.33,80.48,80.28,80.44,1457760.0,80.33,80.48,80.28,80.44,1457760.0
2018-05-10 14:30:00,80.45,80.48,80.28,80.44,1219600.0,80.45,80.48,80.28,80.44,1219600.0
2018-05-10 15:00:00,80.45,80.47,80.31,80.45,1334740.0,80.45,80.47,80.31,80.45,1334740.0
2018-05-10 15:30:00,80.43,80.5,80.38,80.47,3354600.0,80.43,80.5,80.38,80.47,3354600.0
2018-05-11 09:30:00,80.55,80.55,80.11,80.33,5451260.0,80.55,80.55,80.11,80.33,5451260.0
2018-05-11 10:00:00,80.33,80.41,80.23,80.26,2037400.0,80.33,80.41,80.23,80.26,2037400.0
2018-05-11 10:30:00,80.26,80.52,80.18,80.47,2141360.0,80.26,80.52,80.18,80.47,2141360.0
2018-05-11 11:00:00,80.48,80.48,80.28,80.35,1033320.0,80.48,80.48,80.28,80.35,1033320.0
2018-05-11 11:30:00,80.36,80.42,80.27,80.39,1175060.0,80.36,80.42,80.27,80.39,1175060.0
2018-05-11 12:00:00,80.39,80.43,80.05,80.11,1997600.0,80.39,80.43,80.05,80.11,1997600.0
2018-05-11 12:30:00,80.09,80.23,80.08,80.2,979240.0,80.09,80.23,80.08,80.2,979240.0
2018-05-11 13:00:00,80.22,80.26,80.11,80.23,770980.0,80.22,80.26,80.11,80.23,770980.0
2018-05-11 13:30:00,80.22,80.22,80.1,80.16,611420.0,80.22,80.22,80.1,80.16,611420.0
2018-05-11 14:00:00,80.16,80.17,80.06,80.08,1057020.0,80.16,80.17,80.06,80.08,1057020.0
2018-05-11 14:30:00,80.06,80.07,79.89,79.95,1482940.0,80.06,80.07,79.89,79.95,1482940.0
2018-05-11 15:00:00,79.95,80.08,79.92,80.01,1535020.0,79.95,80.08,79.92,80.01,1535020.0
2018-05-11 15:30:00,80.01,80.17,79.97,80.17,3473880.0,80.01,80.17,79.97,80.17,3473880.0
2018-05-14 09:30:00,80.16,80.56,80.16,80.26,6892740.0,80.16,80.56,80.16,80.26,6892740.0
2018-05-14 10:00:00,80.28,80.46,80.22,80.4,2689900.0,80.28,80.46,80.22,80.4,2689900.0
2018-05-14 10:30:00,80.42,80.47,80.32,80.33,2242980.0,80.42,80.47,80.32,80.33,2242980.0
2018-05-14 11:00:00,80.32,80.39,80.22,80.27,1538440.0,80.32,80.39,80.22,80.27,1538440.0
2018-05-14 11:30:00,80.27,80.33,80.24,80.33,1209020.0,80.27,80.33,80.24,80.33,1209020.0
2018-05-14 12:00:00,80.31,80.4,80.23,80.36,1204980.0,80.31,80.4,80.23,80.36,1204980.0
2018-05-14 12:30:00,80.36,80.38,80.27,80.29,1039660.0,80.36,80.38,80.27,80.29,1039660.0
2018-05-14 13:00:00,80.29,80.29,80.1,80.2,1588620.0,80.29,80.29,80.1,80.2,1588620.0
2018-05-14 13:30:00,80.21,80.28,80.12,80.22,783080.0,80.21,80.28,80.12,80.22,783080.0
2018-05-14 14:00:00,80.23,80.23,80.0,80.13,1701620.0,80.23,80.23,80.0,80.13,1701620.0
2018-05-14 14:30:00,80.12,80.16,80.06,80.16,1108500.0,80.12,80.16,80.06,80.16,1108500.0
2018-05-14 15:00:00,80.15,80.21,80.05,80.18,1544960.0,80.15,80.21,80.05,80.18,1544960.0
2018-05-14 15:30:00,80.21,80.21,80.03,80.1,3757480.0,80.21,80.21,80.03,80.1,3757480.0
2018-05-15 09:30:00,79.39,79.39,78.26,78.36,15496440.0,79.39,79.39,78.26,78.36,15496440.0
2018-05-15 10:00:00,78.35,78.8,78.34,78.65,8242220.0,78.35,78.8,78.34,78.65,8242220.0
2018-05-15 10:30:00,78.65,78.81,78.44,78.45,5544720.0,78.65,78.81,78.44,78.45,5544720.0
2018-05-15 11:00:00,78.45,78.58,78.31,78.42,3937160.0,78.45,78.58,78.31,78.42,3937160.0
2018-05-15 11:30:00,78.41,78.66,78.41,78.48,3222820.0,78.41,78.66,78.41,78.48,3222820.0
2018-05-15 12:00:00,78.49,78.55,78.35,78.49,2116720.0,78.49,78.55,78.35,78.49,2116720.0
2018-05-15 12:30:00,78.5,78.83,78.5,78.68,3592040.0,78.5,78.83,78.5,78.68,3592040.0
2018-05-15 13:00:00,78.7,78.95,78.66,78.78,2985100.0,78.7,78.95,78.66,78.78,2985100.0
2018-05-15 13:30:00,78.8,78.85,78.44,78.45,2700020.0,78.8,78.85,78.44,78.45,2700020.0
2018-05-15 14:00:00,78.45,78.54,78.37,78.5,2556700.0,78.45,78.54,78.37,78.5,2556700.0
2018-05-15 14:30:00,78.47,78.73,78.46,78.68,2411180.0,78.47,78.73,78.46,78.68,2411180.0
2018-05-15 15:00:00,78.69,78.73,78.46,78.56,1908960.0,78.69,78.73,78.46,78.56,1908960.0
2018-05-15 15:30:00,78.55,78.86,78.5,78.83,5590920.0,78.55,78.86,78.5,78.83,5590920.0
2018-05-16 09:30:00,78.88,79.5,78.83,79.46,8807820.0,78.88,79.5,78.83,79.46,8807820.0
2018-05-16 10:00:00,79.46,79.49,79.27,79.35,3001720.0,79.46,79.49,79.27,79.35,3001720.0
2018-05-16 10:30:00,79.4,79.49,79.34,79.4,2100320.0,79.4,79.49,79.34,79.4,2100320.0
2018-05-16 11:00:00,79.38,79.4,79.12,79.17,1902000.0,79.38,79.4,79.12,79.17,1902000.0
2018-05-16 11:30:00,79.17,79.39,79.15,79.39,1580400.0,79.17,79.39,79.15,79.39,1580400.0
2018-05-16 12:00:00,79.39,79.63,79.37,79.6,2189420.0,79.39,79.63,79.37,79.6,2189420.0
2018-05-16 12:30:00,79.62,79.72,79.52,79.6,1476500.0,79.62,79.72,79.52,79.6,1476500.0
2018-05-16 13:00:00,79.59,79.66,79.43,79.5,1438100.0,79.59,79.66,79.43,79.5,1438100.0
2018-05-16 13:30:00,79.49,79.53,79.35,79.42,1077520.0,79.49,79.53,79.35,79.42,1077520.0
2018-05-16 14:00:00,79.44,79.5,79.32,79.37,1094300.0,79.44,79.5,79.32,79.37,1094300.0
2018-05-16 14:30:00,79.39,79.52,79.36,79.5,831020.0,79.39,79.52,79.36,79.5,831020.0
2018-05-16 15:00:00,79.44,79.46,79.31,79.36,1049600.0,79.44,79.46,79.31,79.36,1049600.0
2018-05-16 15:30:00,79.36,79.41,79.13,79.39,3574080.0,79.36,79.41,79.13,79.39,3574080.0
2018-05-17 09:30:00,79.02,79.27,79.0,79.19,4726280.0,79.02,79.27,79.0,79.19,4726280.0
2018-05-17 10:00:00,79.19,79.5,79.18,79.47,2397840.0,79.19,79.5,79.18,79.47,2397840.0
2018-05-17 10:30:00,79.48,79.7,79.44,79.6,2468600.0,79.48,79.7,79.44,79.6,2468600.0
2018-05-17 11:00:00,79.62,79.63,79.48,79.52,1283500.0,79.62,79.63,79.48,79.52,1283500.0
2018-05-17 11:30:00,79.53,79.57,79.4,79.45,925220.0,79.53,79.57,79.4,79.45,925220.0
2018-05-17 12:00:00,79.46,79.5,79.36,79.47,922860.0,79.46,79.5,79.36,79.47,922860.0
2018-05-17 12:30:00,79.46,79.48,79.04,79.11,1637880.0,79.46,79.48,79.04,79.11,1637880.0
2018-05-17 13:00:00,79.11,79.3,79.09,79.2,1330700.0,79.11,79.3,79.09,79.2,1330700.0
2018-05-17 13:30:00,79.22,79.23,78.95,78.98,1358560.0,79.22,79.23,78.95,78.98,1358560.0
2018-05-17 14:00:00,78.96,79.08,78.65,79.04,2664300.0,78.96,79.08,78.65,79.04,2664300.0
2018-05-17 14:30:00,79.04,79.11,78.93,79.09,1205820.0,79.04,79.11,78.93,79.09,1205820.0
2018-05-17 15:00:00,79.09,79.22,78.96,79.06,1261620.0,79.09,79.22,78.96,79.06,1261620.0
2018-05-17 15:30:00,79.05,79.16,79.0,79.07,2280080.0,79.05,79.16,79.0,79.07,2280080.0
2018-05-18 09:30:00,79.05,79.15,78.72,78.79,5757400.0,79.05,79.15,78.72,78.79,5757400.0
2018-05-18 10:00:00,78.83,78.99,78.66,78.86,2792580.0,78.83,78.99,78.66,78.86,2792580.0
2018-05-18 10:30:00,78.87,78.87,78.63,78.7,2066280.0,78.87,78.87,78.63,78.7,2066280.0
2018-05-18 11:00:00,78.75,78.85,78.67,78.78,1109100.0,78.75,78.85,78.67,78.78,1109100.0
2018-05-18 11:30:00,78.8,79.18,78.8,79.05,2788640.0,78.8,79.18,78.8,79.05,2788640.0
2018-05-18 12:00:00,79.03,79.05,78.83,78.83,1080100.0,79.03,79.05,78.83,78.83,1080100.0
2018-05-18 12:30:00,78.81,78.9,78.8,78.9,694380.0,78.81,78.9,78.8,78.9,694380.0
2018-05-18 13:00:00,78.9,79.01,78.85,78.91,722640.0,78.9,79.01,78.85,78.91,722640.0
2018-05-18 13:30:00,78.93,78.93,78.61,78.74,3035960.0,78.93,78.93,78.61,78.74,3035960.0
2018-05-18 14:00:00,78.74,78.86,78.7,78.76,1009620.0,78.74,78.86,78.7,78.76,1009620.0
2018-05-18 14:30:00,78.75,78.8,78.67,78.7,971540.0,78.75,78.8,78.67,78.7,971540.0
2018-05-18 15:00:00,78.7,78.7,78.61,78.7,1254740.0,78.7,78.7,78.61,78.7,1254740.0
2018-05-18 15:30:00,78.7,78.79,78.68,78.73,3738980.0,78.7,78.79,78.68,78.73,3738980.0
2018-05-21 09:30:00,79.25,79.6,79.18,79.31,8441780.0,79.25,79.6,79.18,79.31,8441780.0
2018-05-21 10:00:00,79.32,79.38,79.03,79.15,4215640.0,79.32,79.38,79.03,79.15,4215640.0
2018-05-21 10:30:00,79.16,79.34,79.16,79.22,1843920.0,79.16,79.34,79.16,79.22,1843920.0
2018-05-21 11:00:00,79.23,79.28,78.75,78.88,2224560.0,79.23,79.28,78.75,78.88,2224560.0
2018-05-21 11:30:00,78.87,78.99,78.77,78.99,1588560.0,78.87,78.99,78.77,78.99,1588560.0
2018-05-21 12:00:00,78.99,79.14,78.93,79.1,1552020.0,78.99,79.14,78.93,79.1,1552020.0
2018-05-21 12:30:00,79.1,79.21,79.09,79.18,958340.0,79.1,79.21,79.09,79.18,958340.0
2018-05-21 13:00:00,79.18,79.29,79.14,79.2,1534600.0,79.18,79.29,79.14,79.2,1534600.0
2018-05-21 13:30:00,79.2,79.21,79.07,79.13,913040.0,79.2,79.21,79.07,79.13,913040.0
2018-05-21 14:00:00,79.13,79.13,78.9,78.97,1372400.0,79.13,79.13,78.9,78.97,1372400.0
2018-05-21 14:30:00,78.97,79.04,78.84,79.04,1172200.0,78.97,79.04,78.84,79.04,1172200.0
2018-05-21 15:00:00,79.03,79.18,79.01,79.09,1479340.0,79.03,79.18,79.01,79.09,1479340.0
2018-05-21 15:30:00,79.1,79.29,79.07,79.28,3214800.0,79.1,79.29,79.07,79.28,3214800.0
2018-05-22 09:30:00,79.49,79.49,79.11,79.34,4023240.0,79.49,79.49,79.11,79.34,4023240.0
2018-05-22 10:00:00,79.33,79.36,78.76,78.8,3305560.0,79.33,79.36,78.76,78.8,3305560.0
2018-05-22 10:30:00,78.8,79.11,78.78,78.98,1551420.0,78.8,79.11,78.78,78.98,1551420.0
2018-05-22 11:00:00,79.01,79.1,78.95,79.05,750360.0,79.01,79.1,78.95,79.05,750360.0
2018-05-22 11:30:00,79.07,79.07,78.92,79.04,779080.0,79.07,79.07,78.92,79.04,779080.0
2018-05-22 12:00:00,79.05,79.18,79.02,79.04,999540.0,79.05,79.18,79.02,79.04,999540.0
2018-05-22 12:30:00,79.07,79.08,78.94,78.99,646740.0,79.07,79.08,78.94,78.99,646740.0
2018-05-22 13:00:00,78.98,79.09,78.97,79.08,570100.0,78.98,79.09,78.97,79.08,570100.0
2018-05-22 13:30:00,79.08,79.17,79.03,79.16,470300.0,79.08,79.17,79.03,79.16,470300.0
2018-05-22 14:00:00,79.16,79.27,79.15,79.27,856460.0,79.16,79.27,79.15,79.27,856460.0
2018-05-22 14:30:00,79.26,79.31,79.13,79.16,1400800.0,79.26,79.31,79.13,79.16,1400800.0
2018-05-22 15:00:00,79.15,79.29,79.15,79.23,1072800.0,79.15,79.29,79.15,79.23,1072800.0
2018-05-22 15:30:00,79.25,79.25,79.07,79.07,3097100.0,79.25,79.25,79.07,79.07,3097100.0
2018-05-23 09:30:00,78.55,78.81,78.32,78.64,6171160.0,78.55,78.81,78.32,78.64,6171160.0
2018-05-23 10:00:00,78.64,78.96,78.6,78.89,2301080.0,78.64,78.96,78.6,78.89,2301080.0
2018-05-23 10:30:00,78.88,78.88,78.58,78.7,1897360.0,78.88,78.88,78.58,78.7,1897360.0
2018-05-23 11:00:00,78.71,78.84,78.68,78.79,1144200.0,78.71,78.84,78.68,78.79,1144200.0
2018-05-23 11:30:00,78.78,79.22,78.76,79.01,2554140.0,78.78,79.22,78.76,79.01,2554140.0
2018-05-23 12:00:00,79.02,79.21,78.97,79.03,1367000.0,79.02,79.21,78.97,79.03,1367000.0
2018-05-23 12:30:00,79.05,79.33,79.05,79.28,1333700.0,79.05,79.33,79.05,79.28,1333700.0
2018-05-23 13:00:00,79.28,79.31,79.13,79.18,1172660.0,79.28,79.31,79.13,79.18,1172660.0
2018-05-23 13:30:00,79.19,79.33,79.14,79.29,655880.0,79.19,79.33,79.14,79.29,655880.0
2018-05-23 14:00:00,79.3,79.75,79.23,79.74,3582520.0,79.3,79.75,79.23,79.74,3582520.0
2018-05-23 14:30:00,79.74,79.76,79.53,79.76,2918360.0,79.74,79.76,79.53,79.76,2918360.0
2018-05-23 15:00:00,79.75,79.9,79.74,79.86,3283640.0,79.75,79.9,79.74,79.86,3283640.0
2018-05-23 15:30:00,79.85,80.09,79.85,80.09,6537000.0,79.85,80.09,79.85,80.09,6537000.0
2018-05-24 09:30:00,79.9,80.09,79.56,79.65,8838020.0,79.9,80.09,79.56,79.65,8838020.0
2018-05-24 10:00:00,79.64,79.93,79.56,79.75,3708280.0,79.64,79.93,79.56,79.75,3708280.0
2018-05-24 10:30:00,79.74,79.85,79.42,79.44,2923760.0,79.74,79.85,79.42,79.44,2923760.0
2018-05-24 11:00:00,79.44,79.8,79.42,79.79,2883900.0,79.44,79.8,79.42,79.79,2883900.0
2018-05-24 11:30:00,79.78,79.97,79.69,79.96,2107460.0,79.78,79.97,79.69,79.96,2107460.0
2018-05-24 12:00:00,79.95,80.24,79.91,80.18,3222500.0,79.95,80.24,79.91,80.18,3222500.0
2018-05-24 12:30:00,80.2,80.25,79.93,80.05,1893660.0,80.2,80.25,79.93,80.05,1893660.0
2018-05-24 13:00:00,80.07,80.25,80.05,80.22,1429740.0,80.07,80.25,80.05,80.22,1429740.0
2018-05-24 13:30:00,80.22,80.3,80.05,80.27,2279400.0,80.22,80.3,80.05,80.27,2279400.0
2018-05-24 14:00:00,80.27,80.39,80.19,80.32,2452500.0,80.27,80.39,80.19,80.32,2452500.0
2018-05-24 14:30:00,80.31,80.41,80.23,80.29,1727280.0,80.31,80.41,80.23,80.29,1727280.0
2018-05-24 15:00:00,80.29,80.36,80.2,80.32,1459140.0,80.29,80.36,80.2,80.32,1459140.0
2018-05-24 15:30:00,80.33,80.4,80.02,80.17,3909220.0,80.33,80.4,80.02,80.17,3909220.0
2018-05-25 09:30:00,80.15,80.61,80.02,80.56,7004540.0,80.15,80.61,80.02,80.56,7004540.0
2018-05-25 10:00:00,80.54,80.71,80.47,80.65,3856000.0,80.54,80.71,80.47,80.65,3856000.0
2018-05-25 10:30:00,80.65,80.69,80.43,80.54,3021040.0,80.65,80.69,80.43,80.54,3021040.0
2018-05-25 11:00:00,80.54,80.6,80.44,80.5,1346820.0,80.54,80.6,80.44,80.5,1346820.0
2018-05-25 11:30:00,80.5,80.65,80.5,80.59,1566800.0,80.5,80.65,80.5,80.59,1566800.0
2018-05-25 12:00:00,80.58,80.61,80.41,80.55,1521760.0,80.58,80.61,80.41,80.55,1521760.0
2018-05-25 12:30:00,80.55,80.63,80.52,80.57,1041760.0,80.55,80.63,80.52,80.57,1041760.0
2018-05-25 13:00:00,80.58,80.65,80.57,80.61,841880.0,80.58,80.65,80.57,80.61,841880.0
2018-05-25 13:30:00,80.59,80.62,80.45,80.49,1140440.0,80.59,80.62,80.45,80.49,1140440.0
2018-05-25 14:00:00,80.45,80.55,80.42,80.54,966580.0,80.45,80.55,80.42,80.54,966580.0
2018-05-25 14:30:00,80.54,80.55,80.37,80.46,1268520.0,80.54,80.55,80.37,80.46,1268520.0
2018-05-25 15:00:00,80.44,80.48,80.38,80.48,1053900.0,80.44,80.48,80.38,80.48,1053900.0
2018-05-25 15:30:00,80.46,80.52,80.41,80.48,3559220.0,80.46,80.52,80.41,80.48,3559220.0
2018-05-29 09:30:00,80.04,81.09,80.01,80.97,11288500.0,80.04,81.09,80.01,80.97,11288500.0
2018-05-29 10:00:00,81.0,81.0,80.42,80.47,5230680.0,81.0,81.0,80.42,80.47,5230680.0
2018-05-29 10:30:00,80.48,80.81,80.34,80.7,3264200.0,80.48,80.81,80.34,80.7,3264200.0
2018-05-29 11:00:00,80.74,80.89,80.49,80.8,2965180.0,80.74,80.89,80.49,80.8,2965180.0
2018-05-29 11:30:00,80.8,80.95,80.51,80.55,3765300.0,80.8,80.95,80.51,80.55,3765300.0
2018-05-29 12:00:00,80.55,80.63,80.28,80.62,3303460.0,80.55,80.63,80.28,80.62,3303460.0
2018-05-29 12:30:00,80.63,80.84,80.54,80.76,1841380.0,80.63,80.84,80.54,80.76,1841380.0
2018-05-29 13:00:00,80.76,80.76,80.52,80.59,1180600.0,80.76,80.76,80.52,80.59,1180600.0
2018-05-29 13:30:00,80.59,80.65,80.4,80.62,1755860.0,80.59,80.65,80.4,80.62,1755860.0
2018-05-29 14:00:00,80.56,80.63,80.38,80.62,1532660.0,80.56,80.63,80.38,80.62,1532660.0
2018-05-29 14:30:00,80.61,80.66,80.3,80.35,1722860.0,80.61,80.66,80.3,80.35,1722860.0
2018-05-29 15:00:00,80.35,80.44,80.15,80.28,2530220.0,80.35,80.44,80.15,80.28,2530220.0
2018-05-29 15:30:00,80.28,80.73,80.21,80.64,4573580.0,80.28,80.73,80.21,80.64,4573580.0
2018-05-30 09:30:00,80.85,81.04,80.68,80.77,7221040.0,80.85,81.04,80.68,80.77,7221040.0
2018-05-30 10:00:00,80.75,80.94,80.65,80.82,2327860.0,80.75,80.94,80.65,80.82,2327860.0
2018-05-30 10:30:00,80.85,81.13,80.85,81.08,4147760.0,80.85,81.13,80.85,81.08,4147760.0
2018-05-30 11:00:00,81.13,81.21,81.01,81.11,3183460.0,81.13,81.21,81.01,81.11,3183460.0
2018-05-30 11:30:00,81.11,81.27,81.11,81.22,2380180.0,81.11,81.27,81.11,81.22,2380180.0
2018-05-30 12:00:00,81.24,81.26,81.14,81.22,2007620.0,81.24,81.26,81.14,81.22,2007620.0
2018-05-30 12:30:00,81.22,81.22,80.98,81.06,1797800.0,81.22,81.22,80.98,81.06,1797800.0
2018-05-30 13:00:00,81.08,81.2,81.04,81.14,1028480.0,81.08,81.2,81.04,81.14,1028480.0
2018-05-30 13:30:00,81.14,81.23,81.06,81.09,948460.0,81.14,81.23,81.06,81.09,948460.0
2018-05-30 14:00:00,81.09,81.15,81.04,81.12,1614860.0,81.09,81.15,81.04,81.12,1614860.0
2018-05-30 14:30:00,81.12,81.19,81.09,81.16,1184440.0,81.12,81.19,81.09,81.16,1184440.0
2018-05-30 15:00:00,81.17,81.2,81.11,81.13,1121100.0,81.17,81.2,81.11,81.13,1121100.0
2018-05-30 15:30:00,81.13,81.3,81.11,81.29,5098640.0,81.13,81.3,81.11,81.29,5098640.0
2018-05-31 09:30:00,81.15,81.59,81.07,81.44,9267440.0,81.15,81.59,81.07,81.44,9267440.0
2018-05-31 10:00:00,81.43,81.46,81.23,81.4,3320940.0,81.43,81.46,81.23,81.4,3320940.0
2018-05-31 10:30:00,81.39,81.43,81.11,81.33,2745260.0,81.39,81.43,81.11,81.33,2745260.0
2018-05-31 11:00:00,81.31,81.5,81.3,81.5,2474760.0,81.31,81.5,81.3,81.5,2474760.0
2018-05-31 11:30:00,81.5,81.75,81.43,81.63,3885320.0,81.5,81.75,81.43,81.63,3885320.0
2018-05-31 12:00:00,81.63,81.69,81.45,81.52,2257160.0,81.63,81.69,81.45,81.52,2257160.0
2018-05-31 12:30:00,81.48,81.64,81.41,81.6,1546560.0,81.48,81.64,81.41,81.6,1546560.0
2018-05-31 13:00:00,81.6,81.61,81.5,81.55,770960.0,81.6,81.61,81.5,81.55,770960.0
2018-05-31 13:30:00,81.56,81.59,81.35,81.39,1284300.0,81.56,81.59,81.35,81.39,1284300.0
2018-05-31 14:00:00,81.39,81.47,81.29,81.4,1838060.0,81.39,81.47,81.29,81.4,1838060.0
2018-05-31 14:30:00,81.4,81.47,81.34,81.43,1302380.0,81.4,81.47,81.34,81.43,1302380.0
2018-05-31 15:00:00,81.43,81.55,81.36,81.46,1470800.0,81.43,81.55,81.36,81.46,1470800.0
2018-05-31 15:30:00,81.47,81.54,81.4,81.51,3401840.0,81.47,81.54,81.4,81.51,3401840.0
2018-06-01 09:30:00,81.85,82.09,81.78,81.9,8647920.0,81.85,82.09,81.78,81.9,8647920.0
2018-06-01 10:00:00,81.91,82.01,81.75,81.91,4404220.0,81.91,82.01,81.75,81.91,4404220.0
2018-06-01 10:30:00,81.9,82.11,81.88,82.06,3176340.0,81.9,82.11,81.88,82.06,3176340.0
2018-06-01 11:00:00,82.08,82.28,82.03,82.19,3416360.0,82.08,82.28,82.03,82.19,3416360.0
2018-06-01 11:30:00,82.19,82.34,82.16,82.29,2217620.0,82.19,82.34,82.16,82.29,2217620.0
2018-06-01 12:00:00,82.3,82.31,82.22,82.26,1635640.0,82.3,82.31,82.22,82.26,1635640.0
2018-06-01 12:30:00,82.28,82.29,82.1,82.12,1511060.0,82.28,82.29,82.1,82.12,1511060.0
2018-06-01 13:00:00,82.12,82.3,82.11,82.26,1311680.0,82.12,82.3,82.11,82.26,1311680.0
2018-06-01 13:30:00,82.27,82.29,82.21,82.23,859100.0,82.27,82.29,82.21,82.23,859100.0
2018-06-01 14:00:00,82.23,82.27,82.11,82.24,2306000.0,82.23,82.27,82.11,82.24,2306000.0
2018-06-01 14:30:00,82.25,82.25,82.17,82.2,821260.0,82.25,82.25,82.17,82.2,821260.0
2018-06-01 15:00:00,82.2,82.2,81.96,82.12,2335400.0,82.2,82.2,81.96,82.12,2335400.0
2018-06-01 15:30:00,82.13,82.2,81.98,82.15,5529540.0,82.13,82.2,81.98,82.15,5529540.0
2018-06-04 09:30:00,82.4,82.67,82.27,82.66,9275620.0,82.4,82.67,82.27,82.66,9275620.0
2018-06-04 10:00:00,82.67,82.69,82.41,82.51,4018680.0,82.67,82.69,82.41,82.51,4018680.0
2018-06-04 10:30:00,82.53,82.63,82.49,82.53,1859700.0,82.53,82.63,82.49,82.53,1859700.0
2018-06-04 11:00:00,82.55,82.57,82.43,82.57,1619660.0,82.55,82.57,82.43,82.57,1619660.0
2018-06-04 11:30:00,82.57,82.64,82.55,82.64,1652040.0,82.57,82.64,82.55,82.64,1652040.0
2018-06-04 12:00:00,82.65,82.73,82.6,82.68,1689140.0,82.65,82.73,82.6,82.68,1689140.0
2018-06-04 12:30:00,82.68,82.75,82.65,82.74,1225120.0,82.68,82.75,82.65,82.74,1225120.0
2018-06-04 13:00:00,82.75,82.82,82.72,82.81,1247840.0,82.75,82.82,82.72,82.81,1247840.0
2018-06-04 13:30:00,82.8,82.81,82.73,82.79,1037580.0,82.8,82.81,82.73,82.79,1037580.0
2018-06-04 14:00:00,82.79,82.99,82.79,82.95,2244740.0,82.79,82.99,82.79,82.95,2244740.0
2018-06-04 14:30:00,82.96,83.0,82.93,82.99,1512760.0,82.96,83.0,82.93,82.99,1512760.0
2018-06-04 15:00:00,82.99,83.19,82.94,83.12,2632040.0,82.99,83.19,82.94,83.12,2632040.0
2018-06-04 15:30:00,83.12,83.28,83.1,83.27,5703640.0,83.12,83.28,83.1,83.27,5703640.0
2018-06-05 09:30:00,83.65,84.07,83.5,84.07,10659720.0,83.65,84.07,83.5,84.07,10659720.0
2018-06-05 10:00:00,84.07,84.28,83.92,84.26,5763200.0,84.07,84.28,83.92,84.26,5763200.0
2018-06-05 10:30:00,84.26,84.32,84.07,84.26,4438340.0,84.26,84.32,84.07,84.26,4438340.0
2018-06-05 11:00:00,84.26,84.35,83.97,84.15,4197940.0,84.26,84.35,83.97,84.15,4197940.0
2018-06-05 11:30:00,84.16,84.21,83.9,84.18,3575340.0,84.16,84.21,83.9,84.18,3575340.0
2018-06-05 12:00:00,84.18,84.2,84.04,84.13,1824540.0,84.18,84.2,84.04,84.13,1824540.0
2018-06-05 12:30:00,84.13,84.3,84.07,84.27,1803700.0,84.13,84.3,84.07,84.27,1803700.0
2018-06-05 13:00:00,84.27,84.47,84.23,84.44,2665320.0,84.27,84.47,84.23,84.44,2665320.0
2018-06-05 13:30:00,84.43,84.66,84.35,84.64,3257100.0,84.43,84.66,84.35,84.64,3257100.0
2018-06-05 14:00:00,84.65,84.9,84.61,84.84,5245820.0,84.65,84.9,84.61,84.84,5245820.0
2018-06-05 14:30:00,84.83,84.95,84.81,84.87,2871380.0,84.83,84.95,84.81,84.87,2871380.0
2018-06-05 15:00:00,84.86,84.95,84.74,84.81,3325780.0,84.86,84.95,84.74,84.81,3325780.0
2018-06-05 15:30:00,84.82,84.89,84.65,84.82,6248340.0,84.82,84.89,84.65,84.82,6248340.0
2018-06-06 09:30:00,85.23,85.73,84.78,84.81,17451520.0,85.23,85.73,84.78,84.81,17451520.0
2018-06-06 10:00:00,84.82,84.91,84.32,84.59,10031980.0,84.82,84.91,84.32,84.59,10031980.0
2018-06-06 10:30:00,84.58,84.94,84.35,84.94,6494080.0,84.58,84.94,84.35,84.94,6494080.0
2018-06-06 11:00:00,84.93,85.35,84.85,85.24,6437080.0,84.93,85.35,84.85,85.24,6437080.0
2018-06-06 11:30:00,85.24,85.27,85.05,85.19,2918380.0,85.24,85.27,85.05,85.19,2918380.0
2018-06-06 12:00:00,85.19,85.24,84.93,85.02,2189500.0,85.19,85.24,84.93,85.02,2189500.0
2018-06-06 12:30:00,85.02,85.04,84.8,85.0,1320160.0,85.02,85.04,84.8,85.0,1320160.0
2018-06-06 13:00:00,85.01,85.06,84.5,84.79,3554280.0,85.01,85.06,84.5,84.79,3554280.0
2018-06-06 13:30:00,84.8,84.85,84.55,84.59,1927080.0,84.8,84.85,84.55,84.59,1927080.0
2018-06-06 14:00:00,84.59,84.89,84.56,84.88,2110920.0,84.59,84.89,84.56,84.88,2110920.0
2018-06-06 14:30:00,84.89,84.97,84.69,84.76,2579800.0,84.89,84.97,84.69,84.76,2579800.0
2018-06-06 15:00:00,84.76,84.8,84.5,84.61,3081620.0,84.76,84.8,84.5,84.61,3081620.0
2018-06-06 15:30:00,84.62,84.89,84.46,84.89,6253340.0,84.62,84.89,84.46,84.89,6253340.0
2018-06-07 09:30:00,84.93,85.0,84.54,84.67,7053980.0,84.93,85.0,84.54,84.67,7053980.0
2018-06-07 10:00:00,84.66,84.78,84.13,84.18,6035360.0,84.66,84.78,84.13,84.18,6035360.0
2018-06-07 10:30:00,84.18,84.28,83.8,84.28,6499320.0,84.18,84.28,83.8,84.28,6499320.0
2018-06-07 11:00:00,84.28,84.57,84.11,84.47,4681540.0,84.28,84.57,84.11,84.47,4681540.0
2018-06-07 11:30:00,84.49,84.52,84.25,84.42,2349940.0,84.49,84.52,84.25,84.42,2349940.0
2018-06-07 12:00:00,84.41,84.63,84.36,84.61,1800960.0,84.41,84.63,84.36,84.61,1800960.0
2018-06-07 12:30:00,84.62,84.63,84.09,84.2,2419080.0,84.62,84.63,84.09,84.2,2419080.0
2018-06-07 13:00:00,84.19,84.32,84.05,84.09,1791800.0,84.19,84.32,84.05,84.09,1791800.0
2018-06-07 13:30:00,84.08,84.24,83.96,84.14,2392840.0,84.08,84.24,83.96,84.14,2392840.0
2018-06-07 14:00:00,84.15,84.25,84.03,84.24,1466620.0,84.15,84.25,84.03,84.24,1466620.0
2018-06-07 14:30:00,84.22,84.55,84.2,84.45,2544340.0,84.22,84.55,84.2,84.45,2544340.0
2018-06-07 15:00:00,84.44,84.51,84.3,84.42,2159220.0,84.44,84.51,84.3,84.42,2159220.0
2018-06-07 15:30:00,84.45,84.6,84.41,84.46,3518140.0,84.45,84.6,84.41,84.46,3518140.0
2018-06-08 09:30:00,84.09,84.2,83.65,84.11,8930640.0,84.09,84.2,83.65,84.11,8930640.0
2018-06-08 10:00:00,84.11,84.24,83.97,84.12,4390140.0,84.11,84.24,83.97,84.12,4390140.0
2018-06-08 10:30:00,84.11,84.2,83.92,84.17,3126980.0,84.11,84.2,83.92,84.17,3126980.0
2018-06-08 11:00:00,84.17,84.46,84.08,84.34,3429500.0,84.17,84.46,84.08,84.34,3429500.0
2018-06-08 11:30:00,84.35,84.38,84.25,84.36,1221200.0,84.35,84.38,84.25,84.36,1221200.0
2018-06-08 12:00:00,84.36,84.42,84.3,84.39,1109060.0,84.36,84.42,84.3,84.39,1109060.0
2018-06-08 12:30:00,84.38,84.47,84.35,84.39,1333360.0,84.38,84.47,84.35,84.39,1333360.0
2018-06-08 13:00:00,84.41,84.42,84.33,84.33,575460.0,84.41,84.42,84.33,84.33,575460.0
2018-06-08 13:30:00,84.34,84.39,84.23,84.24,1175680.0,84.34,84.39,84.23,84.24,1175680.0
2018-06-08 14:00:00,84.26,84.32,84.19,84.28,939480.0,84.26,84.32,84.19,84.28,939480.0
2018-06-08 14:30:00,84.27,84.3,84.23,84.28,960660.0,84.27,84.3,84.23,84.28,960660.0
2018-06-08 15:00:00,84.27,84.29,84.09,84.18,2020640.0,84.27,84.29,84.09,84.18,2020640.0
2018-06-08 15:30:00,84.18,84.28,84.11,84.13,4005940.0,84.18,84.28,84.11,84.13,4005940.0
2018-06-11 09:30:00,84.08,84.71,84.03,84.61,7271240.0,84.08,84.71,84.03,84.61,7271240.0
2018-06-11 10:00:00,84.63,84.71,84.29,84.37,3660760.0,84.63,84.71,84.29,84.37,3660760.0
2018-06-11 10:30:00,84.36,84.47,84.3,84.46,2395440.0,84.36,84.47,84.3,84.46,2395440.0
2018-06-11 11:00:00,84.46,84.5,84.29,84.41,1252520.0,84.46,84.5,84.29,84.41,1252520.0
2018-06-11 11:30:00,84.41,84.5,84.32,84.42,1514940.0,84.41,84.5,84.32,84.42,1514940.0
2018-06-11 12:00:00,84.42,84.67,84.41,84.65,1685580.0,84.42,84.67,84.41,84.65,1685580.0
2018-06-11 12:30:00,84.66,84.67,84.48,84.58,1033240.0,84.66,84.67,84.48,84.58,1033240.0
2018-06-11 13:00:00,84.58,84.64,84.52,84.61,424320.0,84.58,84.64,84.52,84.61,424320.0
2018-06-11 13:30:00,84.6,84.64,84.49,84.64,899440.0,84.6,84.64,84.49,84.64,899440.0
2018-06-11 14:00:00,84.63,84.7,84.52,84.63,1870240.0,84.63,84.7,84.52,84.63,1870240.0
2018-06-11 14:30:00,84.64,84.68,84.57,84.68,773200.0,84.64,84.68,84.57,84.68,773200.0
2018-06-11 15:00:00,84.69,84.69,84.62,84.67,1244240.0,84.69,84.69,84.62,84.67,1244240.0
2018-06-11 15:30:00,84.67,84.69,84.42,84.48,2643180.0,84.67,84.69,84.42,84.48,2643180.0
2018-06-12 09:30:00,84.55,84.98,84.55,84.72,6910220.0,84.55,84.98,84.55,84.72,6910220.0
2018-06-12 10:00:00,84.74,84.9,84.61,84.67,2502760.0,84.74,84.9,84.61,84.67,2502760.0
2018-06-12 10:30:00,84.68,84.82,84.6,84.8,1772740.0,84.68,84.82,84.6,84.8,1772740.0
2018-06-12 11:00:00,84.8,84.88,84.74,84.8,1239100.0,84.8,84.88,84.74,84.8,1239100.0
2018-06-12 11:30:00,84.8,84.9,84.76,84.89,940920.0,84.8,84.9,84.76,84.89,940920.0
2018-06-12 12:00:00,84.89,84.92,84.81,84.83,910720.0,84.89,84.92,84.81,84.83,910720.0
2018-06-12 12:30:00,84.83,84.88,84.76,84.76,719720.0,84.83,84.88,84.76,84.76,719720.0
2018-06-12 13:00:00,84.76,84.84,84.76,84.81,510280.0,84.76,84.84,84.76,84.81,510280.0
2018-06-12 13:30:00,84.79,84.87,84.73,84.85,804240.0,84.79,84.87,84.73,84.85,804240.0
2018-06-12 14:00:00,84.86,84.88,84.68,84.72,1425540.0,84.86,84.88,84.68,84.72,1425540.0
2018-06-12 14:30:00,84.72,84.75,84.6,84.61,1707420.0,84.72,84.75,84.6,84.61,1707420.0
2018-06-12 15:00:00,84.62,84.79,84.58,84.78,1905120.0,84.62,84.79,84.58,84.78,1905120.0
2018-06-12 15:30:00,84.8,84.95,84.68,84.94,4216340.0,84.8,84.95,84.68,84.94,4216340.0
2018-06-13 09:30:00,85.14,85.45,85.05,85.13,5842920.0,85.14,85.45,85.05,85.13,5842920.0
2018-06-13 10:00:00,85.13,85.33,85.1,85.32,3033680.0,85.13,85.33,85.1,85.32,3033680.0
2018-06-13 10:30:00,85.32,85.46,85.25,85.35,2467140.0,85.32,85.46,85.25,85.35,2467140.0
2018-06-13 11:00:00,85.34,85.64,85.33,85.63,3487500.0,85.34,85.64,85.33,85.63,3487500.0
2018-06-13 11:30:00,85.63,85.69,85.5,85.57,2296280.0,85.63,85.69,85.5,85.57,2296280.0
2018-06-13 12:00:00,85.58,85.62,85.42,85.62,1565380.0,85.58,85.62,85.42,85.62,1565380.0
2018-06-13 12:30:00,85.61,85.61,85.45,85.5,1038900.0,85.61,85.61,85.45,85.5,1038900.0
2018-06-13 13:00:00,85.49,85.5,85.34,85.39,1415000.0,85.49,85.5,85.34,85.39,1415000.0
2018-06-13 13:30:00,85.39,85.61,85.37,85.52,1472520.0,85.39,85.61,85.37,85.52,1472520.0
2018-06-13 14:00:00,85.5,85.58,85.18,85.21,3843880.0,85.5,85.58,85.18,85.21,3843880.0
2018-06-13 14:30:00,85.2,85.57,85.01,85.57,3800320.0,85.2,85.57,85.01,85.57,3800320.0
2018-06-13 15:00:00,85.57,85.64,85.33,85.47,3318720.0,85.57,85.64,85.33,85.47,3318720.0
2018-06-13 15:30:00,85.49,85.49,85.16,85.24,5426060.0,85.49,85.49,85.16,85.24,5426060.0
2018-06-14 09:30:00,85.64,85.88,85.44,85.65,9024340.0,85.64,85.88,85.44,85.65,9024340.0
2018-06-14 10:00:00,85.65,85.91,85.65,85.88,3593700.0,85.65,85.91,85.65,85.88,3593700.0
2018-06-14 10:30:00,85.88,85.91,85.63,85.67,3564260.0,85.88,85.91,85.63,85.67,3564260.0
2018-06-14 11:00:00,85.65,85.9,85.6,85.84,2336580.0,85.65,85.9,85.6,85.84,2336580.0
2018-06-14 11:30:00,85.83,85.99,85.83,85.92,2386200.0,85.83,85.99,85.83,85.92,2386200.0
2018-06-14 12:00:00,85.93,85.99,85.79,85.87,1786960.0,85.93,85.99,85.79,85.87,1786960.0
2018-06-14 12:30:00,85.86,85.95,85.82,85.9,1147700.0,85.86,85.95,85.82,85.9,1147700.0
2018-06-14 13:00:00,85.89,85.99,85.85,85.98,1117740.0,85.89,85.99,85.85,85.98,1117740.0
2018-06-14 13:30:00,85.99,86.1,85.97,86.06,1877020.0,85.99,86.1,85.97,86.06,1877020.0
2018-06-14 14:00:00,86.06,86.07,85.88,85.97,1222240.0,86.06,86.07,85.88,85.97,1222240.0
2018-06-14 14:30:00,85.98,86.01,85.89,85.91,1075560.0,85.98,86.01,85.89,85.91,1075560.0
2018-06-14 15:00:00,85.92,86.07,85.9,86.06,1637260.0,85.92,86.07,85.9,86.06,1637260.0
2018-06-14 15:30:00,86.07,86.24,86.05,86.19,5304960.0,86.07,86.24,86.05,86.19,5304960.0
2018-06-15 09:30:00,85.7,86.0,85.43,85.9,21574500.0,85.7,86.0,85.43,85.9,21574500.0
2018-06-15 10:00:00,85.9,86.04,85.76,85.82,3978840.0,85.9,86.04,85.76,85.82,3978840.0
2018-06-15 10:30:00,85.84,85.98,85.74,85.91,3209220.0,85.84,85.98,85.74,85.91,3209220.0
2018-06-15 11:00:00,85.9,85.96,85.75,85.76,1976680.0,85.9,85.96,85.75,85.76,1976680.0
2018-06-15 11:30:00,85.77,85.95,85.77,85.9,1450220.0,85.77,85.95,85.77,85.9,1450220.0
2018-06-15 12:00:00,85.92,85.94,85.84,85.9,1065320.0,85.92,85.94,85.84,85.9,1065320.0
2018-06-15 12:30:00,85.9,85.95,85.86,85.94,1365460.0,85.9,85.95,85.86,85.94,1365460.0
2018-06-15 13:00:00,85.94,85.95,85.89,85.94,747080.0,85.94,85.95,85.89,85.94,747080.0
2018-06-15 13:30:00,85.93,85.96,85.86,85.87,1705300.0,85.93,85.96,85.86,85.87,1705300.0
2018-06-15 14:00:00,85.88,85.91,85.76,85.88,1753480.0,85.88,85.91,85.76,85.88,1753480.0
2018-06-15 14:30:00,85.88,85.95,85.82,85.85,1690960.0,85.88,85.95,85.82,85.85,1690960.0
2018-06-15 15:00:00,85.84,85.88,85.79,85.82,1622920.0,85.84,85.88,85.79,85.82,1622920.0
2018-06-15 15:30:00,85.83,85.84,85.63,85.81,7388700.0,85.83,85.84,85.63,85.81,7388700.0
2018-06-18 09:30:00,85.21,86.07,85.13,85.84,8637240.0,85.21,86.07,85.13,85.84,8637240.0
2018-06-18 10:00:00,85.85,86.13,85.73,86.07,4682500.0,85.85,86.13,85.73,86.07,4682500.0
2018-06-18 10:30:00,86.07,86.2,86.0,86.12,3190780.0,86.07,86.2,86.0,86.12,3190780.0
2018-06-18 11:00:00,86.14,86.34,86.14,86.23,2538140.0,86.14,86.34,86.14,86.23,2538140.0
2018-06-18 11:30:00,86.26,86.28,86.09,86.15,1728340.0,86.26,86.28,86.09,86.15,1728340.0
2018-06-18 12:00:00,86.16,86.19,86.06,86.1,961280.0,86.16,86.19,86.06,86.1,961280.0
2018-06-18 12:30:00,86.07,86.1,85.92,86.04,1271620.0,86.07,86.1,85.92,86.04,1271620.0
2018-06-18 13:00:00,86.06,86.26,86.03,86.18,1249460.0,86.06,86.26,86.03,86.18,1249460.0
2018-06-18 13:30:00,86.19,86.23,86.13,86.15,1568120.0,86.19,86.23,86.13,86.15,1568120.0
2018-06-18 14:00:00,86.18,86.23,86.09,86.16,1001080.0,86.18,86.23,86.09,86.16,1001080.0
2018-06-18 14:30:00,86.18,86.24,86.07,86.16,1136440.0,86.18,86.24,86.07,86.16,1136440.0
2018-06-18 15:00:00,86.15,86.2,86.1,86.18,957740.0,86.15,86.2,86.1,86.18,957740.0
2018-06-18 15:30:00,86.19,86.27,86.04,86.24,4921540.0,86.19,86.27,86.04,86.24,4921540.0
2018-06-19 09:30:00,85.45,85.9,85.36,85.45,9618780.0,85.45,85.9,85.36,85.45,9618780.0
2018-06-19 10:00:00,85.44,85.48,85.04,85.13,6363340.0,85.44,85.48,85.04,85.13,6363340.0
2018-06-19 10:30:00,85.14,85.6,85.02,85.49,5122220.0,85.14,85.6,85.02,85.49,5122220.0
2018-06-19 11:00:00,85.52,85.81,85.43,85.73,2629700.0,85.52,85.81,85.43,85.73,2629700.0
2018-06-19 11:30:00,85.73,85.81,85.62,85.71,1602580.0,85.73,85.81,85.62,85.71,1602580.0
2018-06-19 12:00:00,85.74,85.76,85.56,85.73,1177720.0,85.74,85.76,85.56,85.73,1177720.0
2018-06-19 12:30:00,85.73,85.77,85.6,85.67,916920.0,85.73,85.77,85.6,85.67,916920.0
2018-06-19 13:00:00,85.67,85.73,85.6,85.71,1077200.0,85.67,85.73,85.6,85.71,1077200.0
2018-06-19 13:30:00,85.71,86.03,85.64,86.02,2449540.0,85.71,86.03,85.64,86.02,2449540.0
2018-06-19 14:00:00,86.02,86.39,86.02,86.29,3298580.0,86.02,86.39,86.02,86.29,3298580.0
2018-06-19 14:30:00,86.28,86.5,86.28,86.49,2833000.0,86.28,86.5,86.28,86.49,2833000.0
2018-06-19 15:00:00,86.49,86.57,86.28,86.32,2969340.0,86.49,86.57,86.28,86.32,2969340.0
2018-06-19 15:30:00,86.33,86.81,86.32,86.8,5519920.0,86.33,86.81,86.32,86.8,5519920.0
2018-06-20 09:30:00,87.13,87.6,87.07,87.5,11855680.0,87.13,87.6,87.07,87.5,11855680.0
2018-06-20 10:00:00,87.49,87.64,87.31,87.4,5468060.0,87.49,87.64,87.31,87.4,5468060.0
2018-06-20 10:30:00,87.4,87.53,87.35,87.47,2668940.0,87.4,87.53,87.35,87.47,2668940.0
2018-06-20 11:00:00,87.47,87.64,87.42,87.54,3352300.0,87.47,87.64,87.42,87.54,3352300.0
2018-06-20 11:30:00,87.55,87.97,87.53,87.97,4278900.0,87.55,87.97,87.53,87.97,4278900.0
2018-06-20 12:00:00,87.98,88.01,87.9,88.01,2441160.0,87.98,88.01,87.9,88.01,2441160.0
2018-06-20 12:30:00,87.99,88.15,87.97,88.09,2542740.0,87.99,88.15,87.97,88.09,2542740.0
2018-06-20 13:00:00,88.1,88.1,87.84,87.87,2266080.0,88.1,88.1,87.84,87.87,2266080.0
2018-06-20 13:30:00,87.87,88.01,87.87,87.98,1719640.0,87.87,88.01,87.87,87.98,1719640.0
2018-06-20 14:00:00,87.98,87.98,87.85,87.94,1328940.0,87.98,87.98,87.85,87.94,1328940.0
2018-06-20 14:30:00,87.94,87.99,87.5,87.56,3239900.0,87.94,87.99,87.5,87.56,3239900.0
2018-06-20 15:00:00,87.56,87.76,87.48,87.56,3749140.0,87.56,87.76,87.48,87.56,3749140.0
2018-06-20 15:30:00,87.56,87.72,87.36,87.5,5538020.0,87.56,87.72,87.36,87.5,5538020.0
2018-06-21 09:30:00,87.97,88.2,87.3,87.7,10262000.0,87.97,88.2,87.3,87.7,10262000.0
2018-06-21 10:00:00,87.7,87.71,85.88,86.73,14005600.0,87.7,87.71,85.88,86.73,14005600.0
2018-06-21 10:30:00,86.72,86.97,86.1,86.7,6784560.0,86.72,86.97,86.1,86.7,6784560.0
2018-06-21 11:00:00,86.68,87.11,86.51,86.9,4114240.0,86.68,87.11,86.51,86.9,4114240.0
2018-06-21 11:30:00,86.93,87.39,86.93,87.2,3372560.0,86.93,87.39,86.93,87.2,3372560.0
2018-06-21 12:00:00,87.2,87.2,86.7,86.77,3245640.0,87.2,87.2,86.7,86.77,3245640.0
2018-06-21 12:30:00,86.73,86.79,86.55,86.63,2584960.0,86.73,86.79,86.55,86.63,2584960.0
2018-06-21 13:00:00,86.62,86.88,86.53,86.73,1895020.0,86.62,86.88,86.53,86.73,1895020.0
2018-06-21 13:30:00,86.73,86.84,86.58,86.83,1759840.0,86.73,86.84,86.58,86.83,1759840.0
2018-06-21 14:00:00,86.81,86.98,86.71,86.75,1469840.0,86.81,86.98,86.71,86.75,1469840.0
2018-06-21 14:30:00,86.77,86.9,86.57,86.58,1310860.0,86.77,86.9,86.57,86.58,1310860.0
2018-06-21 15:00:00,86.55,86.75,86.4,86.6,3176680.0,86.55,86.75,86.4,86.6,3176680.0
2018-06-21 15:30:00,86.61,86.62,86.34,86.51,4704060.0,86.61,86.62,86.34,86.51,4704060.0
2018-06-22 09:30:00,87.13,87.15,86.16,86.23,9288100.0,87.13,87.15,86.16,86.23,9288100.0
2018-06-22 10:00:00,86.24,86.51,86.03,86.14,4144220.0,86.24,86.51,86.03,86.14,4144220.0
2018-06-22 10:30:00,86.14,86.28,85.97,86.22,3567480.0,86.14,86.28,85.97,86.22,3567480.0
2018-06-22 11:00:00,86.21,86.42,86.17,86.35,2999720.0,86.21,86.42,86.17,86.35,2999720.0
2018-06-22 11:30:00,86.36,86.62,86.28,86.49,2450640.0,86.36,86.62,86.28,86.49,2450640.0
2018-06-22 12:00:00,86.5,86.68,86.5,86.51,2110900.0,86.5,86.68,86.5,86.51,2110900.0
2018-06-22 12:30:00,86.53,86.53,86.41,86.46,1191120.0,86.53,86.53,86.41,86.46,1191120.0
2018-06-22 13:00:00,86.46,86.56,86.44,86.53,1134280.0,86.46,86.56,86.44,86.53,1134280.0
2018-06-22 13:30:00,86.53,86.54,86.27,86.41,2295980.0,86.53,86.54,86.27,86.41,2295980.0
2018-06-22 14:00:00,86.39,86.45,86.24,86.26,1271040.0,86.39,86.45,86.24,86.26,1271040.0
2018-06-22 14:30:00,86.27,86.3,86.15,86.21,1607240.0,86.27,86.3,86.15,86.21,1607240.0
2018-06-22 15:00:00,86.23,86.25,85.96,85.99,2276420.0,86.23,86.25,85.96,85.99,2276420.0
2018-06-22 15:30:00,85.99,86.04,85.6,85.75,8950620.0,85.99,86.04,85.6,85.75,8950620.0
2018-06-25 09:30:00,85.11,85.25,84.05,84.17,13178500.0,85.11,85.25,84.05,84.17,13178500.0
2018-06-25 10:00:00,84.17,84.25,82.9,83.69,11170100.0,84.17,84.25,82.9,83.69,11170100.0
2018-06-25 10:30:00,83.66,84.13,83.5,83.66,6864600.0,83.66,84.13,83.5,83.66,6864600.0
2018-06-25 11:00:00,83.64,83.85,83.31,83.36,4949640.0,83.64,83.85,83.31,83.36,4949640.0
2018-06-25 11:30:00,83.38,83.88,83.25,83.53,6402300.0,83.38,83.88,83.25,83.53,6402300.0
2018-06-25 12:00:00,83.56,83.67,82.57,83.15,7324040.0,83.56,83.67,82.57,83.15,7324040.0
2018-06-25 12:30:00,83.14,83.28,82.85,83.19,4352120.0,83.14,83.28,82.85,83.19,4352120.0
2018-06-25 13:00:00,83.19,83.21,82.67,82.9,3172220.0,83.19,83.21,82.67,82.9,3172220.0
2018-06-25 13:30:00,82.88,83.3,82.88,83.05,3452920.0,82.88,83.3,82.88,83.05,3452920.0
2018-06-25 14:00:00,83.01,83.15,82.85,82.91,2343400.0,83.01,83.15,82.85,82.91,2343400.0
2018-06-25 14:30:00,82.92,82.92,82.55,82.7,4188820.0,82.92,82.92,82.55,82.7,4188820.0
2018-06-25 15:00:00,82.69,82.8,82.4,82.54,4928080.0,82.69,82.8,82.4,82.54,4928080.0
2018-06-25 15:30:00,82.52,83.24,82.32,83.16,10864020.0,82.52,83.24,82.32,83.16,10864020.0
2018-06-26 09:30:00,83.62,84.32,83.17,84.1,13932220.0,83.62,84.32,83.17,84.1,13932220.0
2018-06-26 10:00:00,84.12,84.35,84.01,84.07,5654440.0,84.12,84.35,84.01,84.07,5654440.0
2018-06-26 10:30:00,84.08,84.22,83.61,83.76,3635820.0,84.08,84.22,83.61,83.76,3635820.0
2018-06-26 11:00:00,83.75,84.13,83.69,83.95,2382160.0,83.75,84.13,83.69,83.95,2382160.0
2018-06-26 11:30:00,83.95,84.09,83.8,84.09,1680800.0,83.95,84.09,83.8,84.09,1680800.0
2018-06-26 12:00:00,84.09,84.49,84.06,84.41,2764860.0,84.09,84.49,84.06,84.41,2764860.0
2018-06-26 12:30:00,84.41,84.77,84.41,84.72,2682920.0,84.41,84.77,84.41,84.72,2682920.0
2018-06-26 13:00:00,84.72,85.01,84.68,84.91,2942360.0,84.72,85.01,84.68,84.91,2942360.0
2018-06-26 13:30:00,84.9,85.08,84.85,84.9,1834580.0,84.9,85.08,84.85,84.9,1834580.0
2018-06-26 14:00:00,84.91,84.95,84.71,84.75,1444340.0,84.91,84.95,84.71,84.75,1444340.0
2018-06-26 14:30:00,84.72,84.92,84.71,84.84,1191200.0,84.72,84.92,84.71,84.84,1191200.0
2018-06-26 15:00:00,84.8,84.84,84.35,84.46,2736780.0,84.8,84.84,84.35,84.46,2736780.0
2018-06-26 15:30:00,84.49,84.8,84.42,84.56,4321460.0,84.49,84.8,84.42,84.56,4321460.0
2018-06-27 09:30:00,85.41,85.51,85.11,85.44,7853520.0,85.41,85.51,85.11,85.44,7853520.0
2018-06-27 10:00:00,85.43,85.45,85.15,85.4,3192700.0,85.43,85.45,85.15,85.4,3192700.0
2018-06-27 10:30:00,85.39,85.6,85.28,85.28,2864420.0,85.39,85.6,85.28,85.28,2864420.0
2018-06-27 11:00:00,85.26,85.27,84.62,84.68,4737040.0,85.26,85.27,84.62,84.68,4737040.0
2018-06-27 11:30:00,84.65,85.05,84.5,84.94,2871800.0,84.65,85.05,84.5,84.94,2871800.0
2018-06-27 12:00:00,84.93,85.0,84.69,84.69,2030520.0,84.93,85.0,84.69,84.69,2030520.0
2018-06-27 12:30:00,84.69,84.73,84.19,84.21,3835080.0,84.69,84.73,84.19,84.21,3835080.0
2018-06-27 13:00:00,84.22,84.37,83.42,83.8,4842860.0,84.22,84.37,83.42,83.8,4842860.0
2018-06-27 13:30:00,83.8,84.05,83.42,83.73,3179340.0,83.8,84.05,83.42,83.73,3179340.0
2018-06-27 14:00:00,83.65,83.98,83.54,83.7,2182780.0,83.65,83.98,83.54,83.7,2182780.0
2018-06-27 14:30:00,83.63,83.97,83.36,83.46,2779340.0,83.63,83.97,83.36,83.46,2779340.0
2018-06-27 15:00:00,83.48,83.68,83.1,83.61,4541500.0,83.48,83.68,83.1,83.61,4541500.0
2018-06-27 15:30:00,83.6,83.67,83.0,83.0,6355240.0,83.6,83.67,83.0,83.0,6355240.0
2018-06-28 09:30:00,83.58,83.99,83.06,83.76,11449840.0,83.58,83.99,83.06,83.76,11449840.0
2018-06-28 10:00:00,83.7,84.01,83.3,83.66,4658040.0,83.7,84.01,83.3,83.66,4658040.0
2018-06-28 10:30:00,83.65,84.05,83.22,84.0,4146540.0,83.65,84.05,83.22,84.0,4146540.0
2018-06-28 11:00:00,84.05,84.24,83.87,84.15,4250180.0,84.05,84.24,83.87,84.15,4250180.0
2018-06-28 11:30:00,84.19,84.94,84.18,84.64,6086820.0,84.19,84.94,84.18,84.64,6086820.0
2018-06-28 12:00:00,84.63,84.7,84.28,84.46,2893160.0,84.63,84.7,84.28,84.46,2893160.0
2018-06-28 12:30:00,84.47,84.62,84.33,84.52,1871780.0,84.47,84.62,84.33,84.52,1871780.0
2018-06-28 13:00:00,84.55,84.77,84.45,84.71,1423200.0,84.55,84.77,84.45,84.71,1423200.0
2018-06-28 13:30:00,84.71,84.8,84.59,84.65,2034280.0,84.71,84.8,84.59,84.65,2034280.0
2018-06-28 14:00:00,84.66,84.75,84.58,84.75,2447920.0,84.66,84.75,84.58,84.75,2447920.0
2018-06-28 14:30:00,84.75,85.15,84.7,85.08,3429040.0,84.75,85.15,84.7,85.08,3429040.0
2018-06-28 15:00:00,85.07,85.28,85.0,85.12,3248120.0,85.07,85.28,85.0,85.12,3248120.0
2018-06-28 15:30:00,85.13,85.24,84.96,85.08,4387840.0,85.13,85.24,84.96,85.08,4387840.0
2018-06-29 09:30:00,85.85,86.17,85.53,85.96,12619940.0,85.85,86.17,85.53,85.96,12619940.0
2018-06-29 10:00:00,85.95,86.08,85.62,85.7,5194760.0,85.95,86.08,85.62,85.7,5194760.0
2018-06-29 10:30:00,85.73,85.9,85.6,85.81,3061420.0,85.73,85.9,85.6,85.81,3061420.0
2018-06-29 11:00:00,85.81,85.9,85.7,85.7,1992280.0,85.81,85.9,85.7,85.7,1992280.0
2018-06-29 11:30:00,85.71,85.76,85.13,85.34,4837420.0,85.71,85.76,85.13,85.34,4837420.0
2018-06-29 12:00:00,85.35,85.48,85.06,85.09,3035000.0,85.35,85.48,85.06,85.09,3035000.0
2018-06-29 12:30:00,85.07,85.13,84.72,84.95,3110120.0,85.07,85.13,84.72,84.95,3110120.0
2018-06-29 13:00:00,84.95,85.17,84.85,85.15,2115960.0,84.95,85.17,84.85,85.15,2115960.0
2018-06-29 13:30:00,85.11,85.34,85.02,85.28,1709460.0,85.11,85.34,85.02,85.28,1709460.0
2018-06-29 14:00:00,85.27,85.42,85.23,85.39,1522540.0,85.27,85.42,85.23,85.39,1522540.0
2018-06-29 14:30:00,85.39,85.5,85.34,85.5,1500000.0,85.39,85.5,85.34,85.5,1500000.0
2018-06-29 15:00:00,85.49,85.58,85.2,85.33,2604000.0,85.49,85.58,85.2,85.33,2604000.0
2018-06-29 15:30:00,85.32,85.36,84.85,84.98,6183540.0,85.32,85.36,84.85,84.98,6183540.0
2018-07-02 09:30:00,84.14,84.79,83.9,84.55,8378260.0,84.14,84.79,83.9,84.55,8378260.0
2018-07-02 10:00:00,84.53,85.1,84.45,85.08,4174120.0,84.53,85.1,84.45,85.08,4174120.0
2018-07-02 10:30:00,85.12,85.16,84.57,84.78,3140320.0,85.12,85.16,84.57,84.78,3140320.0
2018-07-02 11:00:00,84.79,84.97,84.6,84.82,2248020.0,84.79,84.97,84.6,84.82,2248020.0
2018-07-02 11:30:00,84.83,84.83,84.55,84.69,956420.0,84.83,84.83,84.55,84.69,956420.0
2018-07-02 12:00:00,84.69,84.72,84.56,84.66,963000.0,84.69,84.72,84.56,84.66,963000.0
2018-07-02 12:30:00,84.66,84.74,84.56,84.59,806480.0,84.66,84.74,84.56,84.59,806480.0
2018-07-02 13:00:00,84.59,84.63,84.44,84.45,1265740.0,84.59,84.63,84.44,84.45,1265740.0
2018-07-02 13:30:00,84.45,84.96,84.45,84.91,1876080.0,84.45,84.96,84.45,84.91,1876080.0
2018-07-02 14:00:00,84.91,85.46,84.9,85.43,2919780.0,84.91,85.46,84.9,85.43,2919780.0
2018-07-02 14:30:00,85.43,85.58,85.15,85.2,2988820.0,85.43,85.58,85.15,85.2,2988820.0
2018-07-02 15:00:00,85.18,85.4,85.17,85.36,1890960.0,85.18,85.4,85.17,85.36,1890960.0
2018-07-02 15:30:00,85.35,85.69,85.26,85.69,5277940.0,85.35,85.69,85.26,85.69,5277940.0
2018-07-03 09:30:00,86.2,86.25,85.29,85.54,8608940.0,86.2,86.25,85.29,85.54,8608940.0
2018-07-03 10:00:00,85.56,85.76,85.24,85.62,3454800.0,85.56,85.76,85.24,85.62,3454800.0
2018-07-03 10:30:00,85.63,85.86,85.5,85.55,2748840.0,85.63,85.86,85.5,85.55,2748840.0
2018-07-03 11:00:00,85.59,85.63,85.23,85.39,1665940.0,85.59,85.63,85.23,85.39,1665940.0
2018-07-03 11:30:00,85.35,85.4,85.1,85.26,1671280.0,85.35,85.4,85.1,85.26,1671280.0
2018-07-03 12:00:00,85.28,85.3,84.92,85.11,2453720.0,85.28,85.3,84.92,85.11,2453720.0
2018-07-03 12:30:00,85.11,85.17,84.62,84.74,3895840.0,85.11,85.17,84.62,84.74,3895840.0
2018-07-05 09:30:00,85.3,85.54,85.07,85.14,5772620.0,85.3,85.54,85.07,85.14,5772620.0
2018-07-05 10:00:00,85.2,85.27,84.57,84.74,4397360.0,85.2,85.27,84.57,84.74,4397360.0
2018-07-05 10:30:00,84.75,84.78,84.11,84.24,4337740.0,84.75,84.78,84.11,84.24,4337740.0
2018-07-05 11:00:00,84.21,84.92,84.16,84.82,3610040.0,84.21,84.92,84.16,84.82,3610040.0
2018-07-05 11:30:00,84.81,84.99,84.61,84.99,2574600.0,84.81,84.99,84.61,84.99,2574600.0
2018-07-05 12:00:00,84.97,85.13,84.9,84.97,1881480.0,84.97,85.13,84.9,84.97,1881480.0
2018-07-05 12:30:00,84.98,85.16,84.88,85.1,1527980.0,84.98,85.16,84.88,85.1,1527980.0
2018-07-05 13:00:00,85.06,85.22,85.06,85.15,1626080.0,85.06,85.22,85.06,85.15,1626080.0
2018-07-05 13:30:00,85.16,85.17,84.93,85.05,1164060.0,85.16,85.17,84.93,85.05,1164060.0
2018-07-05 14:00:00,85.05,85.19,84.7,84.99,2178180.0,85.05,85.19,84.7,84.99,2178180.0
2018-07-05 14:30:00,84.98,85.09,84.86,85.08,1241560.0,84.98,85.09,84.86,85.08,1241560.0
2018-07-05 15:00:00,85.08,85.21,85.04,85.07,2009820.0,85.08,85.21,85.04,85.07,2009820.0
2018-07-05 15:30:00,85.1,85.15,84.94,84.98,2791980.0,85.1,85.15,84.94,84.98,2791980.0
2018-07-06 09:30:00,84.9,85.4,84.58,85.33,6593780.0,84.9,85.4,84.58,85.33,6593780.0
2018-07-06 10:00:00,85.33,85.45,85.2,85.38,3090860.0,85.33,85.45,85.2,85.38,3090860.0
2018-07-06 10:30:00,85.37,85.41,85.25,85.34,1300240.0,85.37,85.41,85.25,85.34,1300240.0
2018-07-06 11:00:00,85.35,85.55,85.32,85.55,1875840.0,85.35,85.55,85.32,85.55,1875840.0
2018-07-06 11:30:00,85.55,85.7,85.52,85.59,2057360.0,85.55,85.7,85.52,85.59,2057360.0
2018-07-06 12:00:00,85.59,85.73,85.55,85.72,1115620.0,85.59,85.73,85.55,85.72,1115620.0
2018-07-06 12:30:00,85.7,85.76,85.64,85.71,1926680.0,85.7,85.76,85.64,85.71,1926680.0
2018-07-06 13:00:00,85.71,85.75,85.63,85.66,821340.0,85.71,85.75,85.63,85.66,821340.0
2018-07-06 13:30:00,85.66,85.67,85.5,85.52,837140.0,85.66,85.67,85.5,85.52,837140.0
2018-07-06 14:00:00,85.51,85.55,85.36,85.55,1408780.0,85.51,85.55,85.36,85.55,1408780.0
2018-07-06 14:30:00,85.55,85.64,85.39,85.59,1447900.0,85.55,85.64,85.39,85.59,1447900.0
2018-07-06 15:00:00,85.58,85.7,85.57,85.64,1412720.0,85.58,85.7,85.57,85.64,1412720.0
2018-07-06 15:30:00,85.65,85.69,85.42,85.55,3664940.0,85.65,85.69,85.42,85.55,3664940.0
2018-07-09 09:30:00,86.2,86.3,85.81,86.1,7999500.0,86.2,86.3,85.81,86.1,7999500.0
2018-07-09 10:00:00,86.12,86.25,85.88,86.05,3327740.0,86.12,86.25,85.88,86.05,3327740.0
2018-07-09 10:30:00,86.06,86.45,85.95,86.4,3253440.0,86.06,86.45,85.95,86.4,3253440.0
2018-07-09 11:00:00,86.41,86.59,86.36,86.45,2316400.0,86.41,86.59,86.36,86.45,2316400.0
2018-07-09 11:30:00,86.45,86.54,86.34,86.46,1343180.0,86.45,86.54,86.34,86.46,1343180.0
2018-07-09 12:00:00,86.47,86.49,86.3,86.33,949640.0,86.47,86.49,86.3,86.33,949640.0
2018-07-09 12:30:00,86.34,86.45,86.22,86.32,1224340.0,86.34,86.45,86.22,86.32,1224340.0
2018-07-09 13:00:00,86.32,86.41,86.19,86.39,1104900.0,86.32,86.41,86.19,86.39,1104900.0
2018-07-09 13:30:00,86.39,86.52,86.39,86.5,1016240.0,86.39,86.52,86.39,86.5,1016240.0
2018-07-09 14:00:00,86.49,86.55,86.45,86.52,918320.0,86.49,86.55,86.45,86.52,918320.0
2018-07-09 14:30:00,86.51,86.66,86.49,86.61,1493520.0,86.51,86.66,86.49,86.61,1493520.0
2018-07-09 15:00:00,86.6,86.7,86.56,86.66,1457860.0,86.6,86.7,86.56,86.66,1457860.0
2018-07-09 15:30:00,86.65,86.98,86.64,86.95,5123200.0,86.65,86.98,86.64,86.95,5123200.0
2018-07-10 09:30:00,86.91,87.15,86.55,87.03,8379200.0,86.91,87.15,86.55,87.03,8379200.0
2018-07-10 10:00:00,87.05,87.26,86.96,87.2,4535660.0,87.05,87.26,86.96,87.2,4535660.0
2018-07-10 10:30:00,87.18,87.46,87.14,87.42,3184120.0,87.18,87.46,87.14,87.42,3184120.0
2018-07-10 11:00:00,87.43,87.5,87.15,87.17,2942700.0,87.43,87.5,87.15,87.17,2942700.0
2018-07-10 11:30:00,87.16,87.39,87.11,87.35,1376380.0,87.16,87.39,87.11,87.35,1376380.0
2018-07-10 12:00:00,87.36,87.36,87.22,87.29,863580.0,87.36,87.36,87.22,87.29,863580.0
2018-07-10 12:30:00,87.3,87.35,87.24,87.28,523520.0,87.3,87.35,87.24,87.28,523520.0
2018-07-10 13:00:00,87.28,87.33,87.11,87.14,1369020.0,87.28,87.33,87.11,87.14,1369020.0
2018-07-10 13:30:00,87.14,87.14,86.62,86.88,3307560.0,87.14,87.14,86.62,86.88,3307560.0
2018-07-10 14:00:00,86.88,87.12,86.86,87.06,1729000.0,86.88,87.12,86.86,87.06,1729000.0
2018-07-10 14:30:00,87.06,87.21,87.01,87.18,1372920.0,87.06,87.21,87.01,87.18,1372920.0
2018-07-10 15:00:00,87.2,87.21,87.0,87.03,1435580.0,87.2,87.21,87.0,87.03,1435580.0
2018-07-10 15:30:00,87.03,87.18,86.96,87.17,2968240.0,87.03,87.18,86.96,87.17,2968240.0
2018-07-11 09:30:00,86.87,87.4,86.7,87.28,8254040.0,86.87,87.4,86.7,87.28,8254040.0
2018-07-11 10:00:00,87.32,87.62,87.3,87.59,4500120.0,87.32,87.62,87.3,87.59,4500120.0
2018-07-11 10:30:00,87.55,87.6,87.33,87.46,2327200.0,87.55,87.6,87.33,87.46,2327200.0
2018-07-11 11:00:00,87.47,87.55,87.12,87.23,2151440.0,87.47,87.55,87.12,87.23,2151440.0
2018-07-11 11:30:00,87.21,87.45,87.11,87.36,1444460.0,87.21,87.45,87.11,87.36,1444460.0
2018-07-11 12:00:00,87.35,87.44,87.21,87.36,993480.0,87.35,87.44,87.21,87.36,993480.0
2018-07-11 12:30:00,87.36,87.5,87.34,87.36,959760.0,87.36,87.5,87.34,87.36,959760.0
2018-07-11 13:00:00,87.4,87.67,87.34,87.59,2344560.0,87.4,87.67,87.34,87.59,2344560.0
2018-07-11 13:30:00,87.61,87.62,87.43,87.45,1059700.0,87.61,87.62,87.43,87.45,1059700.0
2018-07-11 14:00:00,87.44,87.55,87.26,87.48,1468360.0,87.44,87.55,87.26,87.48,1468360.0
2018-07-11 14:30:00,87.48,87.61,87.44,87.6,1828140.0,87.48,87.61,87.44,87.6,1828140.0
2018-07-11 15:00:00,87.6,87.64,87.5,87.59,2157580.0,87.6,87.64,87.5,87.59,2157580.0
2018-07-11 15:30:00,87.59,87.85,87.58,87.78,4669700.0,87.59,87.85,87.58,87.78,4669700.0
2018-07-12 09:30:00,88.25,88.71,88.11,88.68,9631620.0,88.25,88.71,88.11,88.68,9631620.0
2018-07-12 10:00:00,88.69,88.98,88.55,88.94,4679920.0,88.69,88.98,88.55,88.94,4679920.0
2018-07-12 10:30:00,88.96,89.16,88.81,88.81,4976720.0,88.96,89.16,88.81,88.81,4976720.0
2018-07-12 11:00:00,88.86,89.24,88.77,89.21,3713040.0,88.86,89.24,88.77,89.21,3713040.0
2018-07-12 11:30:00,89.21,89.25,89.03,89.25,2618160.0,89.21,89.25,89.03,89.25,2618160.0
2018-07-12 12:00:00,89.24,89.35,89.17,89.32,2697500.0,89.24,89.35,89.17,89.32,2697500.0
2018-07-12 12:30:00,89.33,89.51,89.26,89.44,3453120.0,89.33,89.51,89.26,89.44,3453120.0
2018-07-12 13:00:00,89.45,89.68,89.42,89.65,2635660.0,89.45,89.68,89.42,89.65,2635660.0
2018-07-12 13:30:00,89.68,89.9,89.42,89.44,4768180.0,89.68,89.9,89.42,89.44,4768180.0
2018-07-12 14:00:00,89.44,89.77,89.3,89.74,4503520.0,89.44,89.77,89.3,89.74,4503520.0
2018-07-12 14:30:00,89.74,89.81,89.65,89.75,1919640.0,89.74,89.81,89.65,89.75,1919640.0
2018-07-12 15:00:00,89.74,89.84,89.56,89.72,3127320.0,89.74,89.84,89.56,89.72,3127320.0
2018-07-12 15:30:00,89.72,89.87,89.64,89.83,5205920.0,89.72,89.87,89.64,89.83,5205920.0
2018-07-13 09:30:00,90.2,90.76,89.76,90.15,16984300.0,90.2,90.76,89.76,90.15,16984300.0
2018-07-13 10:00:00,90.13,90.48,90.05,90.4,5210900.0,90.13,90.48,90.05,90.4,5210900.0
2018-07-13 10:30:00,90.41,90.5,90.18,90.36,3156460.0,90.41,90.5,90.18,90.36,3156460.0
2018-07-13 11:00:00,90.39,90.58,90.28,90.57,2550280.0,90.39,90.58,90.28,90.57,2550280.0
2018-07-13 11:30:00,90.55,90.74,90.48,90.65,3987140.0,90.55,90.74,90.48,90.65,3987140.0
2018-07-13 12:00:00,90.66,90.77,90.46,90.64,2474840.0,90.66,90.77,90.46,90.64,2474840.0
2018-07-13 12:30:00,90.63,90.65,90.43,90.54,1461840.0,90.63,90.65,90.43,90.54,1461840.0
2018-07-13 13:00:00,90.55,90.57,90.3,90.34,1930520.0,90.55,90.57,90.3,90.34,1930520.0
2018-07-13 13:30:00,90.35,90.49,90.28,90.46,1832920.0,90.35,90.49,90.28,90.46,1832920.0
2018-07-13 14:00:00,90.46,90.49,90.29,90.36,1215680.0,90.46,90.49,90.29,90.36,1215680.0
2018-07-13 14:30:00,90.35,90.48,90.26,90.44,1743100.0,90.35,90.48,90.26,90.44,1743100.0
2018-07-13 15:00:00,90.43,90.52,90.36,90.51,1621200.0,90.43,90.52,90.36,90.51,1621200.0
2018-07-13 15:30:00,90.52,90.75,90.5,90.66,6196400.0,90.52,90.75,90.5,90.66,6196400.0
2018-07-16 09:30:00,91.1,91.39,90.83,91.37,11810220.0,91.1,91.39,90.83,91.37,11810220.0
2018-07-16 10:00:00,91.37,91.55,91.14,91.35,6186840.0,91.37,91.55,91.14,91.35,6186840.0
2018-07-16 10:30:00,91.35,91.59,91.26,91.27,4429200.0,91.35,91.59,91.26,91.27,4429200.0
2018-07-16 11:00:00,91.25,91.37,91.16,91.3,2949940.0,91.25,91.37,91.16,91.3,2949940.0
2018-07-16 11:30:00,91.3,91.53,91.27,91.51,2348580.0,91.3,91.53,91.27,91.51,2348580.0
2018-07-16 12:00:00,91.51,91.67,91.39,91.64,2366580.0,91.51,91.67,91.39,91.64,2366580.0
2018-07-16 12:30:00,91.66,91.68,91.54,91.64,1533740.0,91.66,91.68,91.54,91.64,1533740.0
2018-07-16 13:00:00,91.64,91.73,91.63,91.73,1465040.0,91.64,91.73,91.63,91.73,1465040.0
2018-07-16 13:30:00,91.73,92.0,91.68,91.98,2984120.0,91.73,92.0,91.68,91.98,2984120.0
2018-07-16 14:00:00,91.97,92.1,91.9,91.93,3229540.0,91.97,92.1,91.9,91.93,3229540.0
2018-07-16 14:30:00,91.92,92.02,91.55,91.64,4510700.0,91.92,92.02,91.55,91.64,4510700.0
2018-07-16 15:00:00,91.64,91.66,90.72,90.88,12194880.0,91.64,91.66,90.72,90.88,12194880.0
2018-07-16 15:30:00,90.88,91.43,90.86,91.12,9241600.0,90.88,91.43,90.86,91.12,9241600.0
2018-07-17 09:30:00,90.58,91.14,89.87,90.97,15550640.0,90.58,91.14,89.87,90.97,15550640.0
2018-07-17 10:00:00,90.99,91.08,90.62,90.78,5951260.0,90.99,91.08,90.62,90.78,5951260.0
2018-07-17 10:30:00,90.79,91.75,90.78,91.6,6092580.0,90.79,91.75,90.78,91.6,6092580.0
2018-07-17 11:00:00,91.6,92.0,91.59,91.93,4707680.0,91.6,92.0,91.59,91.93,4707680.0
2018-07-17 11:30:00,91.94,92.25,91.88,92.15,4682660.0,91.94,92.25,91.88,92.15,4682660.0
2018-07-17 12:00:00,92.16,92.58,91.98,92.49,5842780.0,92.16,92.58,91.98,92.49,5842780.0
2018-07-17 12:30:00,92.5,92.55,92.02,92.17,4493640.0,92.5,92.55,92.02,92.17,4493640.0
2018-07-17 13:00:00,92.16,92.42,92.13,92.37,2166080.0,92.16,92.42,92.13,92.37,2166080.0
2018-07-17 13:30:00,92.37,92.51,92.26,92.36,1821900.0,92.37,92.51,92.26,92.36,1821900.0
2018-07-17 14:00:00,92.37,92.45,92.28,92.38,1608720.0,92.37,92.45,92.28,92.38,1608720.0
2018-07-17 14:30:00,92.38,92.57,92.07,92.12,3774520.0,92.38,92.57,92.07,92.12,3774520.0
2018-07-17 15:00:00,92.12,92.57,92.09,92.44,3749520.0,92.12,92.57,92.09,92.44,3749520.0
2018-07-17 15:30:00,92.45,92.55,92.19,92.2,7596280.0,92.45,92.55,92.19,92.2,7596280.0
2018-07-18 09:30:00,92.4,92.94,91.56,92.08,18202340.0,92.4,92.94,91.56,92.08,18202340.0
2018-07-18 10:00:00,92.08,92.29,91.67,92.0,7178560.0,92.08,92.29,91.67,92.0,7178560.0
2018-07-18 10:30:00,91.99,92.22,91.72,92.13,4563860.0,91.99,92.22,91.72,92.13,4563860.0
2018-07-18 11:00:00,92.12,92.47,92.02,92.39,4590040.0,92.12,92.47,92.02,92.39,4590040.0
2018-07-18 11:30:00,92.39,92.49,92.13,92.13,2950860.0,92.39,92.49,92.13,92.13,2950860.0
2018-07-18 12:00:00,92.13,92.22,91.89,92.04,2435140.0,92.13,92.22,91.89,92.04,2435140.0
2018-07-18 12:30:00,92.05,92.15,91.95,92.02,1532800.0,92.05,92.15,91.95,92.02,1532800.0
2018-07-18 13:00:00,92.01,92.24,91.97,92.22,1698000.0,92.01,92.24,91.97,92.22,1698000.0
2018-07-18 13:30:00,92.23,92.29,92.1,92.22,2899880.0,92.23,92.29,92.1,92.22,2899880.0
2018-07-18 14:00:00,92.19,92.25,92.1,92.19,1789480.0,92.19,92.25,92.1,92.19,1789480.0
2018-07-18 14:30:00,92.17,92.23,92.15,92.23,1749640.0,92.17,92.23,92.15,92.23,1749640.0
2018-07-18 15:00:00,92.23,92.24,92.14,92.16,1822380.0,92.23,92.24,92.14,92.16,1822380.0
2018-07-18 15:30:00,92.15,92.24,92.09,92.12,4613060.0,92.15,92.24,92.09,92.12,4613060.0
2018-07-19 09:30:00,91.47,92.05,91.38,91.9,9123460.0,91.47,92.05,91.38,91.9,9123460.0
2018-07-19 10:00:00,91.91,91.91,91.55,91.64,5128140.0,91.91,91.91,91.55,91.64,5128140.0
2018-07-19 10:30:00,91.65,91.73,91.36,91.6,4815240.0,91.65,91.73,91.36,91.6,4815240.0
2018-07-19 11:00:00,91.6,91.77,91.53,91.65,2195520.0,91.6,91.77,91.53,91.65,2195520.0
2018-07-19 11:30:00,91.67,91.79,91.59,91.59,1802260.0,91.67,91.79,91.59,91.59,1802260.0
2018-07-19 12:00:00,91.6,91.61,91.31,91.39,2599740.0,91.6,91.61,91.31,91.39,2599740.0
2018-07-19 12:30:00,91.4,91.41,90.85,91.19,4343080.0,91.4,91.41,90.85,91.19,4343080.0
2018-07-19 13:00:00,91.19,91.4,90.84,91.37,3130220.0,91.19,91.4,90.84,91.37,3130220.0
2018-07-19 13:30:00,91.38,91.55,91.32,91.45,1644460.0,91.38,91.55,91.32,91.45,1644460.0
2018-07-19 14:00:00,91.46,91.64,91.11,91.18,3012560.0,91.46,91.64,91.11,91.18,3012560.0
2018-07-19 14:30:00,91.16,91.18,90.95,91.13,2910540.0,91.16,91.18,90.95,91.13,2910540.0
2018-07-19 15:00:00,91.15,91.18,90.57,90.79,4218260.0,91.15,91.18,90.57,90.79,4218260.0
2018-07-19 15:30:00,90.8,90.84,90.56,90.68,6006140.0,90.8,90.84,90.56,90.68,6006140.0
2018-07-20 09:30:00,91.21,91.62,91.06,91.54,11190900.0,91.21,91.62,91.06,91.54,11190900.0
2018-07-20 10:00:00,91.54,91.7,91.42,91.53,4131060.0,91.54,91.7,91.42,91.53,4131060.0
2018-07-20 10:30:00,91.53,91.74,91.47,91.68,3327860.0,91.53,91.74,91.47,91.68,3327860.0
2018-07-20 11:00:00,91.68,91.71,91.41,91.59,2410600.0,91.68,91.71,91.41,91.59,2410600.0
2018-07-20 11:30:00,91.6,91.63,91.23,91.23,2070720.0,91.6,91.63,91.23,91.23,2070720.0
2018-07-20 12:00:00,91.24,91.25,90.98,91.06,3351760.0,91.24,91.25,90.98,91.06,3351760.0
2018-07-20 12:30:00,91.07,91.1,90.89,91.06,2432400.0,91.07,91.1,90.89,91.06,2432400.0
2018-07-20 13:00:00,91.05,91.13,90.73,90.76,2677200.0,91.05,91.13,90.73,90.76,2677200.0
2018-07-20 13:30:00,90.73,91.02,90.73,90.86,1465440.0,90.73,91.02,90.73,90.86,1465440.0
2018-07-20 14:00:00,90.85,90.98,90.83,90.83,967100.0,90.85,90.98,90.83,90.83,967100.0
2018-07-20 14:30:00,90.83,90.85,90.63,90.72,1896320.0,90.83,90.85,90.63,90.72,1896320.0
2018-07-20 15:00:00,90.7,90.72,90.5,90.54,2021160.0,90.7,90.72,90.5,90.54,2021160.0
2018-07-20 15:30:00,90.55,90.83,90.53,90.68,4845180.0,90.55,90.83,90.53,90.68,4845180.0
2018-07-23 09:30:00,90.75,90.95,88.5,89.69,14861640.0,90.75,90.95,88.5,89.69,14861640.0
2018-07-23 10:00:00,89.7,90.17,89.66,89.92,5490540.0,89.7,90.17,89.66,89.92,5490540.0
2018-07-23 10:30:00,89.95,90.24,89.67,90.08,3050060.0,89.95,90.24,89.67,90.08,3050060.0
2018-07-23 11:00:00,90.09,90.22,89.83,90.15,2377760.0,90.09,90.22,89.83,90.15,2377760.0
2018-07-23 11:30:00,90.11,90.41,90.11,90.36,2804760.0,90.11,90.41,90.11,90.36,2804760.0
2018-07-23 12:00:00,90.35,90.36,90.15,90.21,1676840.0,90.35,90.36,90.15,90.21,1676840.0
2018-07-23 12:30:00,90.22,90.34,90.17,90.23,914140.0,90.22,90.34,90.17,90.23,914140.0
2018-07-23 13:00:00,90.23,90.31,90.03,90.12,1453840.0,90.23,90.31,90.03,90.12,1453840.0
2018-07-23 13:30:00,90.12,90.16,90.0,90.01,1168480.0,90.12,90.16,90.0,90.01,1168480.0
2018-07-23 14:00:00,90.0,90.12,89.86,89.97,1671640.0,90.0,90.12,89.86,89.97,1671640.0
2018-07-23 14:30:00,89.99,90.06,89.86,89.94,1647640.0,89.99,90.06,89.86,89.94,1647640.0
2018-07-23 15:00:00,89.94,90.03,89.87,90.01,1475800.0,89.94,90.03,89.87,90.01,1475800.0
2018-07-23 15:30:00,90.0,90.1,89.88,90.1,3313740.0,90.0,90.1,89.88,90.1,3313740.0
2018-07-24 09:30:00,91.54,91.9,91.26,91.57,10764380.0,91.54,91.9,91.26,91.57,10764380.0
2018-07-24 10:00:00,91.6,92.0,91.49,91.96,5305180.0,91.6,92.0,91.49,91.96,5305180.0
2018-07-24 10:30:00,91.94,92.0,91.53,91.58,2965240.0,91.94,92.0,91.53,91.58,2965240.0
2018-07-24 11:00:00,91.57,91.64,91.27,91.45,3268920.0,91.57,91.64,91.27,91.45,3268920.0
2018-07-24 11:30:00,91.45,91.47,91.07,91.22,2919480.0,91.45,91.47,91.07,91.22,2919480.0
2018-07-24 12:00:00,91.2,91.37,90.91,91.0,2268540.0,91.2,91.37,90.91,91.0,2268540.0
2018-07-24 12:30:00,90.95,91.13,90.5,90.64,3087100.0,90.95,91.13,90.5,90.64,3087100.0
2018-07-24 13:00:00,90.64,90.98,90.59,90.66,2546660.0,90.64,90.98,90.59,90.66,2546660.0
2018-07-24 13:30:00,90.68,90.86,90.47,90.84,2809980.0,90.68,90.86,90.47,90.84,2809980.0
2018-07-24 14:00:00,90.81,90.94,90.58,90.92,1598180.0,90.81,90.94,90.58,90.92,1598180.0
2018-07-24 14:30:00,90.89,91.15,90.84,91.12,1813200.0,90.89,91.15,90.84,91.12,1813200.0
2018-07-24 15:00:00,91.11,91.3,91.07,91.17,1775380.0,91.11,91.3,91.07,91.17,1775380.0
2018-07-24 15:30:00,91.16,91.47,91.03,91.46,5368220.0,91.16,91.47,91.03,91.46,5368220.0
2018-07-25 09:30:00,91.47,91.79,91.13,91.79,6970600.0,91.47,91.79,91.13,91.79,6970600.0
2018-07-25 10:00:00,91.72,91.89,91.45,91.6,3388420.0,91.72,91.89,91.45,91.6,3388420.0
2018-07-25 10:30:00,91.55,91.72,91.46,91.56,1873440.0,91.55,91.72,91.46,91.56,1873440.0
2018-07-25 11:00:00,91.55,91.82,91.48,91.79,1642840.0,91.55,91.82,91.48,91.79,1642840.0
2018-07-25 11:30:00,91.8,92.0,91.74,91.88,2651920.0,91.8,92.0,91.74,91.88,2651920.0
2018-07-25 12:00:00,91.88,91.97,91.8,91.94,1507260.0,91.88,91.97,91.8,91.94,1507260.0
2018-07-25 12:30:00,91.94,92.17,91.94,92.16,2230820.0,91.94,92.17,91.94,92.16,2230820.0
2018-07-25 13:00:00,92.14,92.25,92.01,92.15,2187360.0,92.14,92.25,92.01,92.15,2187360.0
2018-07-25 13:30:00,92.18,92.36,92.07,92.36,2150500.0,92.18,92.36,92.07,92.36,2150500.0
2018-07-25 14:00:00,92.36,92.46,92.31,92.44,2226880.0,92.36,92.46,92.31,92.44,2226880.0
2018-07-25 14:30:00,92.44,92.63,92.42,92.47,2496600.0,92.44,92.63,92.42,92.47,2496600.0
2018-07-25 15:00:00,92.48,92.52,92.36,92.4,2244340.0,92.48,92.52,92.36,92.4,2244340.0
2018-07-25 15:30:00,92.41,93.19,92.33,93.19,8027580.0,92.41,93.19,92.33,93.19,8027580.0
2018-07-26 09:30:00,91.96,92.23,90.9,91.17,19178260.0,91.96,92.23,90.9,91.17,19178260.0
2018-07-26 10:00:00,91.2,91.62,91.08,91.16,7700300.0,91.2,91.62,91.08,91.16,7700300.0
2018-07-26 10:30:00,91.16,91.27,90.95,91.17,6202940.0,91.16,91.27,90.95,91.17,6202940.0
2018-07-26 11:00:00,91.16,91.44,91.1,91.42,5154460.0,91.16,91.44,91.1,91.42,5154460.0
2018-07-26 11:30:00,91.43,91.52,91.3,91.41,3468440.0,91.43,91.52,91.3,91.41,3468440.0
2018-07-26 12:00:00,91.42,91.56,91.13,91.17,4061700.0,91.42,91.56,91.13,91.17,4061700.0
2018-07-26 12:30:00,91.15,91.17,90.46,90.53,6459940.0,91.15,91.17,90.46,90.53,6459940.0
2018-07-26 13:00:00,90.54,90.72,90.23,90.63,7348020.0,90.54,90.72,90.23,90.63,7348020.0
2018-07-26 13:30:00,90.62,90.87,90.57,90.85,3076500.0,90.62,90.87,90.57,90.85,3076500.0
2018-07-26 14:00:00,90.86,90.92,90.68,90.8,3091540.0,90.86,90.92,90.68,90.8,3091540.0
2018-07-26 14:30:00,90.76,90.87,90.56,90.65,4468840.0,90.76,90.87,90.56,90.65,4468840.0
2018-07-26 15:00:00,90.64,90.65,90.31,90.49,6746320.0,90.64,90.65,90.31,90.49,6746320.0
2018-07-26 15:30:00,90.5,90.52,90.25,90.26,13988500.0,90.5,90.52,90.25,90.26,13988500.0
2018-07-27 09:30:00,93.8,94.0,92.38,92.4,28795020.0,93.8,94.0,92.38,92.4,28795020.0
2018-07-27 10:00:00,92.4,92.77,92.06,92.07,10744700.0,92.4,92.77,92.06,92.07,10744700.0
2018-07-27 10:30:00,92.07,92.4,91.51,91.8,8725040.0,92.07,92.4,91.51,91.8,8725040.0
2018-07-27 11:00:00,91.82,92.19,91.6,92.13,7044120.0,91.82,92.19,91.6,92.13,7044120.0
2018-07-27 11:30:00,92.13,92.3,91.88,91.93,5230940.0,92.13,92.3,91.88,91.93,5230940.0
2018-07-27 12:00:00,91.95,91.95,91.46,91.46,4824380.0,91.95,91.95,91.46,91.46,4824380.0
2018-07-27 12:30:00,91.45,91.6,90.55,90.6,8865020.0,91.45,91.6,90.55,90.6,8865020.0
2018-07-27 13:00:00,90.57,91.13,90.33,90.94,8997340.0,90.57,91.13,90.33,90.94,8997340.0
2018-07-27 13:30:00,90.95,91.35,90.73,91.15,5025080.0,90.95,91.35,90.73,91.15,5025080.0
2018-07-27 14:00:00,91.14,91.2,90.64,90.83,3582600.0,91.14,91.2,90.64,90.83,3582600.0
2018-07-27 14:30:00,90.81,90.99,90.6,90.77,2929300.0,90.81,90.99,90.6,90.77,2929300.0
2018-07-27 15:00:00,90.75,91.2,90.75,90.85,4478780.0,90.75,91.2,90.75,90.85,4478780.0
2018-07-27 15:30:00,90.84,91.08,90.82,90.9,6621000.0,90.84,91.08,90.82,90.9,6621000.0
2018-07-30 09:30:00,91.37,91.48,89.1,89.74,19898060.0,91.37,91.48,89.1,89.74,19898060.0
2018-07-30 10:00:00,89.67,90.79,89.64,90.56,8585620.0,89.67,90.79,89.64,90.56,8585620.0
2018-07-30 10:30:00,90.5,90.6,89.78,89.93,5088680.0,90.5,90.6,89.78,89.93,5088680.0
2018-07-30 11:00:00,89.97,90.01,89.6,89.7,3840620.0,89.97,90.01,89.6,89.7,3840620.0
2018-07-30 11:30:00,89.69,90.0,89.52,89.89,3763500.0,89.69,90.0,89.52,89.89,3763500.0
2018-07-30 12:00:00,89.86,89.88,89.3,89.3,3784460.0,89.86,89.88,89.3,89.3,3784460.0
2018-07-30 12:30:00,89.32,89.32,88.36,88.74,8084120.0,89.32,89.32,88.36,88.74,8084120.0
2018-07-30 13:00:00,88.78,89.14,88.3,89.0,4244280.0,88.78,89.14,88.3,89.0,4244280.0
2018-07-30 13:30:00,88.98,89.38,88.78,89.25,3171040.0,88.98,89.38,88.78,89.25,3171040.0
2018-07-30 14:00:00,89.25,89.44,88.9,89.07,2790960.0,89.25,89.44,88.9,89.07,2790960.0
2018-07-30 14:30:00,89.05,89.24,88.85,89.01,2612660.0,89.05,89.24,88.85,89.01,2612660.0
2018-07-30 15:00:00,89.0,89.06,88.75,88.83,3000040.0,89.0,89.06,88.75,88.83,3000040.0
2018-07-30 15:30:00,88.82,89.05,88.71,88.95,6420540.0,88.82,89.05,88.71,88.95,6420540.0
2018-07-31 09:30:00,89.32,90.09,88.95,89.2,10937340.0,89.32,90.09,88.95,89.2,10937340.0
2018-07-31 10:00:00,89.2,89.39,86.97,87.8,10906020.0,89.2,89.39,86.97,87.8,10906020.0
2018-07-31 10:30:00,87.8,88.47,87.79,88.29,6080040.0,87.8,88.47,87.79,88.29,6080040.0
2018-07-31 11:00:00,88.25,88.91,88.19,88.67,4463800.0,88.25,88.91,88.19,88.67,4463800.0
2018-07-31 11:30:00,88.67,89.67,88.67,89.59,6675860.0,88.67,89.67,88.67,89.59,6675860.0
2018-07-31 12:00:00,89.59,89.81,89.44,89.67,4229060.0,89.59,89.81,89.44,89.67,4229060.0
2018-07-31 12:30:00,89.66,89.66,88.95,89.08,4018120.0,89.66,89.66,88.95,89.08,4018120.0
2018-07-31 13:00:00,89.08,89.25,88.78,88.87,3282860.0,89.08,89.25,88.78,88.87,3282860.0
2018-07-31 13:30:00,88.88,89.25,88.71,89.12,2763840.0,88.88,89.25,88.71,89.12,2763840.0
2018-07-31 14:00:00,89.12,89.17,88.85,89.14,1766180.0,89.12,89.17,88.85,89.14,1766180.0
2018-07-31 14:30:00,89.11,89.16,88.91,88.98,1521780.0,89.11,89.16,88.91,88.98,1521780.0
2018-07-31 15:00:00,88.97,88.97,88.69,88.81,2703640.0,88.97,88.97,88.69,88.81,2703640.0
2018-07-31 15:30:00,88.83,88.9,88.6,88.88,4950840.0,88.83,88.9,88.6,88.88,4950840.0
2018-08-01 09:30:00,89.2,89.54,88.87,89.5,9699900.0,89.2,89.54,88.87,89.5,9699900.0
2018-08-01 10:00:00,89.46,89.87,89.25,89.72,5619180.0,89.46,89.87,89.25,89.72,5619180.0
2018-08-01 10:30:00,89.72,89.83,89.28,89.36,4094480.0,89.72,89.83,89.28,89.36,4094480.0
2018-08-01 11:00:00,89.38,89.55,89.2,89.44,3493980.0,89.38,89.55,89.2,89.44,3493980.0
2018-08-01 11:30:00,89.41,89.41,88.8,88.89,3762700.0,89.41,89.41,88.8,88.89,3762700.0
2018-08-01 12:00:00,88.9,89.37,88.82,89.04,3032000.0,88.9,89.37,88.82,89.04,3032000.0
2018-08-01 12:30:00,89.03,89.43,88.94,89.28,2426740.0,89.03,89.43,88.94,89.28,2426740.0
2018-08-01 13:00:00,89.27,89.38,89.16,89.16,1071600.0,89.27,89.38,89.16,89.16,1071600.0
2018-08-01 13:30:00,89.16,89.34,89.07,89.15,1353060.0,89.16,89.34,89.07,89.15,1353060.0
2018-08-01 14:00:00,89.12,89.56,88.82,89.55,3574120.0,89.12,89.56,88.82,89.55,3574120.0
2018-08-01 14:30:00,89.55,89.67,89.38,89.56,2105900.0,89.55,89.67,89.38,89.56,2105900.0
2018-08-01 15:00:00,89.57,89.87,89.55,89.83,2642120.0,89.57,89.87,89.55,89.83,2642120.0
2018-08-01 15:30:00,89.82,89.92,89.7,89.85,4970720.0,89.82,89.92,89.7,89.85,4970720.0
2018-08-02 09:30:00,89.46,89.74,89.3,89.6,7517260.0,89.46,89.74,89.3,89.6,7517260.0
2018-08-02 10:00:00,89.64,90.27,89.63,90.25,5455720.0,89.64,90.27,89.63,90.25,5455720.0
2018-08-02 10:30:00,90.25,90.46,90.1,90.17,4198720.0,90.25,90.46,90.1,90.17,4198720.0
2018-08-02 11:00:00,90.17,90.45,90.01,90.42,2726020.0,90.17,90.45,90.01,90.42,2726020.0
2018-08-02 11:30:00,90.4,90.68,90.4,90.55,2866520.0,90.4,90.68,90.4,90.55,2866520.0
2018-08-02 12:00:00,90.55,90.86,90.48,90.85,2603940.0,90.55,90.86,90.48,90.85,2603940.0
2018-08-02 12:30:00,90.84,91.0,90.73,90.92,3001020.0,90.84,91.0,90.73,90.92,3001020.0
2018-08-02 13:00:00,90.93,91.49,90.91,91.48,4341820.0,90.93,91.49,90.91,91.48,4341820.0
2018-08-02 13:30:00,91.5,91.65,91.36,91.37,3264680.0,91.5,91.65,91.36,91.37,3264680.0
2018-08-02 14:00:00,91.36,91.51,91.25,91.46,2163600.0,91.36,91.51,91.25,91.46,2163600.0
2018-08-02 14:30:00,91.47,91.74,91.47,91.72,2880300.0,91.47,91.74,91.47,91.72,2880300.0
2018-08-02 15:00:00,91.7,91.83,91.58,91.65,3065160.0,91.7,91.83,91.58,91.65,3065160.0
2018-08-02 15:30:00,91.65,91.78,91.47,91.71,5178060.0,91.65,91.78,91.47,91.71,5178060.0
2018-08-03 09:30:00,91.94,92.05,91.2,91.48,11331740.0,91.94,92.05,91.2,91.48,11331740.0
2018-08-03 10:00:00,91.48,91.9,91.38,91.74,5516040.0,91.48,91.9,91.38,91.74,5516040.0
2018-08-03 10:30:00,91.74,91.81,91.28,91.4,2947820.0,91.74,91.81,91.28,91.4,2947820.0
2018-08-03 11:00:00,91.39,91.55,91.3,91.47,1651040.0,91.39,91.55,91.3,91.47,1651040.0
2018-08-03 11:30:00,91.45,91.48,91.32,91.34,1367780.0,91.45,91.48,91.32,91.34,1367780.0
2018-08-03 12:00:00,91.34,91.42,91.23,91.26,1933920.0,91.34,91.42,91.23,91.26,1933920.0
2018-08-03 12:30:00,91.28,91.39,91.08,91.21,1781620.0,91.28,91.39,91.08,91.21,1781620.0
2018-08-03 13:00:00,91.22,91.25,91.13,91.2,1005000.0,91.22,91.25,91.13,91.2,1005000.0
2018-08-03 13:30:00,91.2,91.39,91.14,91.36,1558140.0,91.2,91.39,91.14,91.36,1558140.0
2018-08-03 14:00:00,91.35,91.44,91.3,91.44,1546200.0,91.35,91.44,91.3,91.44,1546200.0
2018-08-03 14:30:00,91.43,91.44,91.12,91.22,1497020.0,91.43,91.44,91.12,91.22,1497020.0
2018-08-03 15:00:00,91.23,91.32,91.17,91.17,1330900.0,91.23,91.32,91.17,91.17,1330900.0
2018-08-03 15:30:00,91.19,91.25,91.08,91.15,4426900.0,91.19,91.25,91.08,91.15,4426900.0
2018-08-06 09:30:00,91.29,91.73,90.95,91.67,8759100.0,91.29,91.73,90.95,91.67,8759100.0
2018-08-06 10:00:00,91.66,91.71,91.33,91.44,3757960.0,91.66,91.71,91.33,91.44,3757960.0
2018-08-06 10:30:00,91.43,91.52,91.15,91.33,2237020.0,91.43,91.52,91.15,91.33,2237020.0
2018-08-06 11:00:00,91.33,91.51,91.28,91.4,1604180.0,91.33,91.51,91.28,91.4,1604180.0
2018-08-06 11:30:00,91.41,91.71,91.32,91.64,1892280.0,91.41,91.71,91.32,91.64,1892280.0
2018-08-06 12:00:00,91.68,92.06,91.67,91.82,3149740.0,91.68,92.06,91.67,91.82,3149740.0
2018-08-06 12:30:00,91.84,92.15,91.84,92.13,2204020.0,91.84,92.15,91.84,92.13,2204020.0
2018-08-06 13:00:00,92.13,92.33,92.03,92.3,3221460.0,92.13,92.33,92.03,92.3,3221460.0
2018-08-06 13:30:00,92.29,92.29,91.94,92.0,1851700.0,92.29,92.29,91.94,92.0,1851700.0
2018-08-06 14:00:00,92.0,92.23,91.95,92.19,1433800.0,92.0,92.23,91.95,92.19,1433800.0
2018-08-06 14:30:00,92.18,92.26,92.13,92.17,1221900.0,92.18,92.26,92.13,92.17,1221900.0
2018-08-06 15:00:00,92.18,92.3,92.1,92.28,1447640.0,92.18,92.3,92.1,92.28,1447640.0
2018-08-06 15:30:00,92.28,92.39,92.25,92.38,3806940.0,92.28,92.39,92.25,92.38,3806940.0
2018-08-07 09:30:00,92.73,92.92,92.31,92.66,9772680.0,92.73,92.92,92.31,92.66,9772680.0
2018-08-07 10:00:00,92.66,92.9,92.56,92.9,3318760.0,92.66,92.9,92.56,92.9,3318760.0
2018-08-07 10:30:00,92.91,93.0,92.69,92.71,3457720.0,92.91,93.0,92.69,92.71,3457720.0
2018-08-07 11:00:00,92.71,92.86,92.61,92.73,1756300.0,92.71,92.86,92.61,92.73,1756300.0
2018-08-07 11:30:00,92.73,92.96,92.66,92.93,1963740.0,92.73,92.96,92.66,92.93,1963740.0
2018-08-07 12:00:00,92.92,93.13,92.91,93.03,1982620.0,92.92,93.13,92.91,93.03,1982620.0
2018-08-07 12:30:00,93.03,93.34,92.98,93.29,2181600.0,93.03,93.34,92.98,93.29,2181600.0
2018-08-07 13:00:00,93.3,93.34,93.15,93.17,1413900.0,93.3,93.34,93.15,93.17,1413900.0
2018-08-07 13:30:00,93.18,93.41,93.17,93.4,1859460.0,93.18,93.41,93.17,93.4,1859460.0
2018-08-07 14:00:00,93.37,93.47,93.28,93.37,2123580.0,93.37,93.47,93.28,93.37,2123580.0
2018-08-07 14:30:00,93.37,93.49,93.31,93.44,1509880.0,93.37,93.49,93.31,93.44,1509880.0
2018-08-07 15:00:00,93.44,93.46,93.28,93.32,1816620.0,93.44,93.46,93.28,93.32,1816620.0
2018-08-07 15:30:00,93.3,93.33,93.07,93.13,4368680.0,93.3,93.33,93.07,93.13,4368680.0
2018-08-08 09:30:00,93.05,93.5,92.73,93.31,7154460.0,93.05,93.5,92.73,93.31,7154460.0
2018-08-08 10:00:00,93.34,93.63,93.23,93.58,3271680.0,93.34,93.63,93.23,93.58,3271680.0
2018-08-08 10:30:00,93.56,94.39,93.54,94.25,6784400.0,93.56,94.39,93.54,94.25,6784400.0
2018-08-08 11:00:00,94.23,94.36,94.12,94.14,3227620.0,94.23,94.36,94.12,94.14,3227620.0
2018-08-08 11:30:00,94.14,94.36,93.92,93.97,2827680.0,94.14,94.36,93.92,93.97,2827680.0
2018-08-08 12:00:00,93.97,94.23,93.8,94.12,2583740.0,93.97,94.23,93.8,94.12,2583740.0
2018-08-08 12:30:00,94.1,94.35,94.08,94.19,2193680.0,94.1,94.35,94.08,94.19,2193680.0
2018-08-08 13:00:00,94.19,94.29,94.12,94.2,1421400.0,94.19,94.29,94.12,94.2,1421400.0
2018-08-08 13:30:00,94.2,94.3,94.11,94.28,1488560.0,94.2,94.3,94.11,94.28,1488560.0
2018-08-08 14:00:00,94.26,94.35,94.12,94.35,1756760.0,94.26,94.35,94.12,94.35,1756760.0
2018-08-08 14:30:00,94.34,94.35,94.25,94.31,1273200.0,94.34,94.35,94.25,94.31,1273200.0
2018-08-08 15:00:00,94.29,94.42,94.23,94.41,2378540.0,94.29,94.42,94.23,94.41,2378540.0
2018-08-08 15:30:00,94.42,94.58,94.31,94.31,6954200.0,94.42,94.58,94.31,94.31,6954200.0
2018-08-09 09:30:00,94.12,94.88,93.87,94.46,10987920.0,94.12,94.88,93.87,94.46,10987920.0
2018-08-09 10:00:00,94.48,95.0,94.38,94.92,5308500.0,94.48,95.0,94.38,94.92,5308500.0
2018-08-09 10:30:00,94.92,95.0,94.76,94.8,3221420.0,94.92,95.0,94.76,94.8,3221420.0
2018-08-09 11:00:00,94.8,94.97,94.71,94.91,3294980.0,94.8,94.97,94.71,94.91,3294980.0
2018-08-09 11:30:00,94.9,95.14,94.81,94.93,3448660.0,94.9,95.14,94.81,94.93,3448660.0
2018-08-09 12:00:00,94.92,95.14,94.91,95.01,2148620.0,94.92,95.14,94.91,95.01,2148620.0
2018-08-09 12:30:00,95.01,95.21,94.98,95.19,2215840.0,95.01,95.21,94.98,95.19,2215840.0
2018-08-09 13:00:00,95.2,95.38,95.13,95.37,3546540.0,95.2,95.38,95.13,95.37,3546540.0
2018-08-09 13:30:00,95.35,95.62,95.34,95.58,4431760.0,95.35,95.62,95.34,95.58,4431760.0
2018-08-09 14:00:00,95.58,95.73,95.4,95.45,3980020.0,95.58,95.73,95.4,95.45,3980020.0
2018-08-09 14:30:00,95.45,95.67,95.45,95.55,2371820.0,95.45,95.67,95.45,95.55,2371820.0
2018-08-09 15:00:00,95.55,95.55,94.95,95.1,5596960.0,95.55,95.55,94.95,95.1,5596960.0
2018-08-09 15:30:00,95.1,95.25,94.84,94.92,5534040.0,95.1,95.25,94.84,94.92,5534040.0
2018-08-10 09:30:00,94.43,94.98,94.3,94.45,9731740.0,94.43,94.98,94.3,94.45,9731740.0
2018-08-10 10:00:00,94.44,94.78,94.34,94.58,4810020.0,94.44,94.78,94.34,94.58,4810020.0
2018-08-10 10:30:00,94.57,94.71,94.44,94.49,3124760.0,94.57,94.71,94.44,94.49,3124760.0
2018-08-10 11:00:00,94.52,94.79,94.51,94.72,2128120.0,94.52,94.79,94.51,94.72,2128120.0
2018-08-10 11:30:00,94.72,94.78,94.52,94.55,1623480.0,94.72,94.78,94.52,94.55,1623480.0
2018-08-10 12:00:00,94.55,94.72,94.5,94.72,1575220.0,94.55,94.72,94.5,94.72,1575220.0
2018-08-10 12:30:00,94.72,94.72,94.52,94.64,1271880.0,94.72,94.72,94.52,94.64,1271880.0
2018-08-10 13:00:00,94.66,94.68,94.57,94.61,892600.0,94.66,94.68,94.57,94.61,892600.0
2018-08-10 13:30:00,94.62,94.64,94.31,94.34,2525520.0,94.62,94.64,94.31,94.34,2525520.0
2018-08-10 14:00:00,94.33,94.45,93.95,93.96,3300140.0,94.33,94.45,93.95,93.96,3300140.0
2018-08-10 14:30:00,93.96,94.29,93.91,94.14,3111380.0,93.96,94.29,93.91,94.14,3111380.0
2018-08-10 15:00:00,94.13,94.44,94.05,94.37,2632460.0,94.13,94.44,94.05,94.37,2632460.0
2018-08-10 15:30:00,94.39,94.41,94.25,94.3,3742360.0,94.39,94.41,94.25,94.3,3742360.0
2018-08-13 09:30:00,94.92,95.97,94.83,95.94,13284840.0,94.92,95.97,94.83,95.94,13284840.0
2018-08-13 10:00:00,95.95,96.25,95.68,96.05,7369720.0,95.95,96.25,95.68,96.05,7369720.0
2018-08-13 10:30:00,96.06,96.19,95.97,96.05,3705560.0,96.06,96.19,95.97,96.05,3705560.0
2018-08-13 11:00:00,96.05,96.05,95.37,95.39,5082180.0,96.05,96.05,95.37,95.39,5082180.0
2018-08-13 11:30:00,95.36,95.51,94.95,95.24,5887500.0,95.36,95.51,94.95,95.24,5887500.0
2018-08-13 12:00:00,95.19,95.65,95.06,95.2,3705880.0,95.19,95.65,95.06,95.2,3705880.0
2018-08-13 12:30:00,95.19,95.52,95.15,95.39,3023160.0,95.19,95.52,95.15,95.39,3023160.0
2018-08-13 13:00:00,95.36,95.38,94.91,95.35,3799420.0,95.36,95.38,94.91,95.35,3799420.0
2018-08-13 13:30:00,95.38,95.46,95.15,95.16,2064220.0,95.38,95.46,95.15,95.16,2064220.0
2018-08-13 14:00:00,95.16,95.43,95.16,95.38,2097920.0,95.16,95.43,95.16,95.38,2097920.0
2018-08-13 14:30:00,95.4,95.41,95.0,95.03,2886680.0,95.4,95.41,95.0,95.03,2886680.0
2018-08-13 15:00:00,95.03,95.07,94.68,94.73,3974400.0,95.03,95.07,94.68,94.73,3974400.0
2018-08-13 15:30:00,94.74,95.01,94.72,94.78,6333020.0,94.74,95.01,94.72,94.78,6333020.0
2018-08-14 09:30:00,95.97,96.0,95.0,95.32,11696660.0,95.97,96.0,95.0,95.32,11696660.0
2018-08-14 10:00:00,95.33,95.52,95.0,95.4,3594140.0,95.33,95.52,95.0,95.4,3594140.0
2018-08-14 10:30:00,95.41,95.76,95.38,95.63,4366440.0,95.41,95.76,95.38,95.63,4366440.0
2018-08-14 11:00:00,95.64,95.7,95.4,95.54,2501800.0,95.64,95.7,95.4,95.54,2501800.0
2018-08-14 11:30:00,95.55,95.72,95.48,95.56,2064280.0,95.55,95.72,95.48,95.56,2064280.0
2018-08-14 12:00:00,95.58,95.86,95.52,95.84,2315980.0,95.58,95.86,95.52,95.84,2315980.0
2018-08-14 12:30:00,95.83,95.98,95.72,95.79,3228040.0,95.83,95.98,95.72,95.79,3228040.0
2018-08-14 13:00:00,95.8,95.91,95.68,95.76,1578140.0,95.8,95.91,95.68,95.76,1578140.0
2018-08-14 13:30:00,95.75,95.88,95.73,95.87,1291200.0,95.75,95.88,95.73,95.87,1291200.0
2018-08-14 14:00:00,95.85,95.9,95.6,95.6,1751100.0,95.85,95.9,95.6,95.6,1751100.0
2018-08-14 14:30:00,95.65,95.94,95.64,95.94,1800260.0,95.65,95.94,95.64,95.94,1800260.0
2018-08-14 15:00:00,95.94,96.05,95.9,95.99,3354920.0,95.94,96.05,95.9,95.99,3354920.0
2018-08-14 15:30:00,95.99,96.04,95.88,95.98,4827740.0,95.99,96.04,95.88,95.98,4827740.0
2018-08-15 09:30:00,95.48,95.81,94.86,94.89,16947320.0,95.48,95.81,94.86,94.89,16947320.0
2018-08-15 10:00:00,94.88,94.9,93.52,93.55,15333580.0,94.88,94.9,93.52,93.55,15333580.0
2018-08-15 10:30:00,93.58,94.38,93.49,94.04,9441460.0,93.58,94.38,93.49,94.04,9441460.0
2018-08-15 11:00:00,94.0,94.7,94.0,94.61,6537720.0,94.0,94.7,94.0,94.61,6537720.0
2018-08-15 11:30:00,94.65,94.9,93.98,94.01,7369200.0,94.65,94.9,93.98,94.01,7369200.0
2018-08-15 12:00:00,94.02,94.63,94.02,94.49,3771900.0,94.02,94.63,94.02,94.49,3771900.0
2018-08-15 12:30:00,94.5,94.75,94.47,94.51,2947560.0,94.5,94.75,94.47,94.51,2947560.0
2018-08-15 13:00:00,94.51,94.69,94.11,94.22,3347280.0,94.51,94.69,94.11,94.22,3347280.0
2018-08-15 13:30:00,94.2,94.39,94.08,94.11,2430640.0,94.2,94.39,94.08,94.11,2430640.0
2018-08-15 14:00:00,94.1,94.2,93.86,93.99,3437320.0,94.1,94.2,93.86,93.99,3437320.0
2018-08-15 14:30:00,93.98,94.31,93.88,94.31,2823640.0,93.98,94.31,93.88,94.31,2823640.0
2018-08-15 15:00:00,94.32,94.47,94.07,94.3,3030720.0,94.32,94.47,94.07,94.3,3030720.0
2018-08-15 15:30:00,94.28,94.47,94.05,94.07,7533300.0,94.28,94.47,94.05,94.07,7533300.0
2018-08-16 09:30:00,95.21,95.25,94.55,94.76,9428300.0,95.21,95.25,94.55,94.76,9428300.0
2018-08-16 10:00:00,94.83,95.18,94.79,94.99,3972360.0,94.83,95.18,94.79,94.99,3972360.0
2018-08-16 10:30:00,95.0,95.06,94.58,94.71,2514940.0,95.0,95.06,94.58,94.71,2514940.0
2018-08-16 11:00:00,94.73,95.14,94.68,94.98,3466340.0,94.73,95.14,94.68,94.98,3466340.0
2018-08-16 11:30:00,95.0,95.15,94.94,95.03,2472480.0,95.0,95.15,94.94,95.03,2472480.0
2018-08-16 12:00:00,95.05,95.14,95.03,95.1,1387680.0,95.05,95.14,95.03,95.1,1387680.0
2018-08-16 12:30:00,95.09,95.17,94.91,94.94,2271560.0,95.09,95.17,94.91,94.94,2271560.0
2018-08-16 13:00:00,94.95,95.01,94.81,94.9,1247420.0,94.95,95.01,94.81,94.9,1247420.0
2018-08-16 13:30:00,94.87,94.94,94.61,94.69,1698360.0,94.87,94.94,94.61,94.69,1698360.0
2018-08-16 14:00:00,94.68,94.77,94.41,94.43,2169860.0,94.68,94.77,94.41,94.43,2169860.0
2018-08-16 14:30:00,94.42,94.63,94.23,94.56,3235940.0,94.42,94.63,94.23,94.56,3235940.0
2018-08-16 15:00:00,94.53,94.6,94.38,94.48,1418140.0,94.53,94.6,94.38,94.48,1418140.0
2018-08-16 15:30:00,94.46,94.48,94.18,94.39,4735840.0,94.46,94.48,94.18,94.39,4735840.0
2018-08-17 09:30:00,94.29,94.4,93.61,93.7,8213620.0,94.29,94.4,93.61,93.7,8213620.0
2018-08-17 10:00:00,93.7,93.83,92.78,93.01,7398980.0,93.7,93.83,92.78,93.01,7398980.0
2018-08-17 10:30:00,93.03,93.35,93.02,93.17,3643500.0,93.03,93.35,93.02,93.17,3643500.0
2018-08-17 11:00:00,93.17,93.54,93.0,93.5,2736180.0,93.17,93.54,93.0,93.5,2736180.0
2018-08-17 11:30:00,93.5,93.93,93.45,93.88,3279100.0,93.5,93.93,93.45,93.88,3279100.0
2018-08-17 12:00:00,93.88,93.89,93.63,93.72,2033100.0,93.88,93.89,93.63,93.72,2033100.0
2018-08-17 12:30:00,93.72,93.72,93.38,93.55,1955160.0,93.72,93.72,93.38,93.55,1955160.0
2018-08-17 13:00:00,93.52,93.7,93.5,93.51,1010300.0,93.52,93.7,93.5,93.51,1010300.0
2018-08-17 13:30:00,93.51,93.75,93.48,93.73,1244000.0,93.51,93.75,93.48,93.73,1244000.0
2018-08-17 14:00:00,93.73,94.09,93.71,94.04,3642600.0,93.73,94.09,93.71,94.04,3642600.0
2018-08-17 14:30:00,94.04,94.15,93.85,94.11,1740080.0,94.04,94.15,93.85,94.11,1740080.0
2018-08-17 15:00:00,94.1,94.11,93.94,93.97,1484720.0,94.1,94.11,93.94,93.97,1484720.0
2018-08-17 15:30:00,93.97,94.15,93.95,94.06,4063520.0,93.97,94.15,93.95,94.06,4063520.0
2018-08-20 09:30:00,94.53,94.59,93.41,93.48,7104560.0,94.53,94.59,93.41,93.48,7104560.0
2018-08-20 10:00:00,93.47,93.88,93.3,93.62,3774560.0,93.47,93.88,93.3,93.62,3774560.0
2018-08-20 10:30:00,93.62,93.85,93.46,93.74,2433680.0,93.62,93.85,93.46,93.74,2433680.0
2018-08-20 11:00:00,93.71,93.98,93.65,93.91,1851500.0,93.71,93.98,93.65,93.91,1851500.0
2018-08-20 11:30:00,93.93,94.28,93.72,93.76,3253040.0,93.93,94.28,93.72,93.76,3253040.0
2018-08-20 12:00:00,93.74,93.94,93.64,93.93,2077760.0,93.74,93.94,93.64,93.93,2077760.0
2018-08-20 12:30:00,93.92,94.06,93.82,93.92,1246080.0,93.92,94.06,93.82,93.92,1246080.0
2018-08-20 13:00:00,93.94,93.99,93.8,93.97,776660.0,93.94,93.99,93.8,93.97,776660.0
2018-08-20 13:30:00,93.96,94.1,93.88,94.06,965600.0,93.96,94.1,93.88,94.06,965600.0
2018-08-20 14:00:00,94.05,94.14,93.9,94.09,1293000.0,94.05,94.14,93.9,94.09,1293000.0
2018-08-20 14:30:00,94.09,94.17,93.94,93.96,1452440.0,94.09,94.17,93.94,93.96,1452440.0
2018-08-20 15:00:00,93.98,94.0,93.85,93.93,1054300.0,93.98,94.0,93.85,93.93,1054300.0
2018-08-20 15:30:00,93.93,94.03,93.76,93.86,2676180.0,93.93,94.03,93.76,93.86,2676180.0
2018-08-21 09:30:00,94.0,94.6,93.72,94.53,7326140.0,94.0,94.6,93.72,94.53,7326140.0
2018-08-21 10:00:00,94.55,94.79,94.31,94.69,3730260.0,94.55,94.79,94.31,94.69,3730260.0
2018-08-21 10:30:00,94.69,94.75,94.45,94.65,2847180.0,94.69,94.75,94.45,94.65,2847180.0
2018-08-21 11:00:00,94.65,94.72,94.44,94.46,2045900.0,94.65,94.72,94.44,94.46,2045900.0
2018-08-21 11:30:00,94.49,94.81,94.43,94.8,2203720.0,94.49,94.81,94.43,94.8,2203720.0
2018-08-21 12:00:00,94.79,94.89,94.75,94.85,1299400.0,94.79,94.89,94.75,94.85,1299400.0
2018-08-21 12:30:00,94.86,94.88,94.71,94.81,1182640.0,94.86,94.88,94.71,94.81,1182640.0
2018-08-21 13:00:00,94.81,94.84,94.71,94.76,1079420.0,94.81,94.84,94.71,94.76,1079420.0
2018-08-21 13:30:00,94.78,94.8,94.59,94.59,937280.0,94.78,94.8,94.59,94.59,937280.0
2018-08-21 14:00:00,94.58,94.63,94.53,94.58,857440.0,94.58,94.63,94.53,94.58,857440.0
2018-08-21 14:30:00,94.54,94.55,93.98,94.11,3590940.0,94.54,94.55,93.98,94.11,3590940.0
2018-08-21 15:00:00,94.09,94.28,94.05,94.22,1991060.0,94.09,94.28,94.05,94.22,1991060.0
2018-08-21 15:30:00,94.23,94.38,94.04,94.17,3280980.0,94.23,94.38,94.04,94.17,3280980.0
2018-08-22 09:30:00,93.83,94.77,93.83,94.38,7034320.0,93.83,94.77,93.83,94.38,7034320.0
2018-08-22 10:00:00,94.39,94.78,94.29,94.55,3805000.0,94.39,94.78,94.29,94.55,3805000.0
2018-08-22 10:30:00,94.55,94.96,94.55,94.88,2706300.0,94.55,94.96,94.55,94.88,2706300.0
2018-08-22 11:00:00,94.91,94.99,94.82,94.98,1991780.0,94.91,94.99,94.82,94.98,1991780.0
2018-08-22 11:30:00,94.99,95.22,94.83,95.15,3175200.0,94.99,95.22,94.83,95.15,3175200.0
2018-08-22 12:00:00,95.15,95.16,94.94,95.01,1497760.0,95.15,95.16,94.94,95.01,1497760.0
2018-08-22 12:30:00,94.99,95.08,94.88,94.96,1340980.0,94.99,95.08,94.88,94.96,1340980.0
2018-08-22 13:00:00,94.97,95.0,94.78,94.95,1311260.0,94.97,95.0,94.78,94.95,1311260.0
2018-08-22 13:30:00,94.95,95.08,94.88,94.97,1025840.0,94.95,95.08,94.88,94.97,1025840.0
2018-08-22 14:00:00,94.94,95.04,94.84,94.89,1307300.0,94.94,95.04,94.84,94.89,1307300.0
2018-08-22 14:30:00,94.88,94.95,94.8,94.9,770760.0,94.88,94.95,94.8,94.9,770760.0
2018-08-22 15:00:00,94.92,95.09,94.91,95.04,1316400.0,94.92,95.09,94.91,95.04,1316400.0
2018-08-22 15:30:00,95.06,95.29,95.06,95.25,5436120.0,95.06,95.29,95.06,95.25,5436120.0
2018-08-23 09:30:00,95.36,95.92,95.19,95.82,9807520.0,95.36,95.92,95.19,95.82,9807520.0
2018-08-23 10:00:00,95.83,95.95,95.65,95.94,3879420.0,95.83,95.95,95.65,95.94,3879420.0
2018-08-23 10:30:00,95.93,95.98,95.67,95.73,2785340.0,95.93,95.98,95.67,95.73,2785340.0
2018-08-23 11:00:00,95.71,95.75,95.04,95.4,5187820.0,95.71,95.75,95.04,95.4,5187820.0
2018-08-23 11:30:00,95.41,95.44,95.09,95.35,2652560.0,95.41,95.44,95.09,95.35,2652560.0
2018-08-23 12:00:00,95.38,95.59,95.28,95.57,1778100.0,95.38,95.59,95.28,95.57,1778100.0
2018-08-23 12:30:00,95.59,95.61,95.37,95.41,1196980.0,95.59,95.61,95.37,95.41,1196980.0
2018-08-23 13:00:00,95.41,95.52,95.33,95.52,1002660.0,95.41,95.52,95.33,95.52,1002660.0
2018-08-23 13:30:00,95.53,95.54,95.4,95.42,582080.0,95.53,95.54,95.4,95.42,582080.0
2018-08-23 14:00:00,95.42,95.62,95.42,95.6,1539220.0,95.42,95.62,95.42,95.6,1539220.0
2018-08-23 14:30:00,95.6,95.67,95.49,95.61,1520120.0,95.6,95.67,95.49,95.61,1520120.0
2018-08-23 15:00:00,95.62,95.65,95.46,95.51,2712860.0,95.62,95.65,95.46,95.51,2712860.0
2018-08-23 15:30:00,95.53,95.55,95.06,95.14,5922620.0,95.53,95.55,95.06,95.14,5922620.0
2018-08-24 09:30:00,95.58,95.73,95.38,95.38,5423400.0,95.58,95.73,95.38,95.38,5423400.0
2018-08-24 10:00:00,95.39,95.76,95.39,95.74,3107540.0,95.39,95.76,95.39,95.74,3107540.0
2018-08-24 10:30:00,95.74,95.8,95.62,95.69,2631040.0,95.74,95.8,95.62,95.69,2631040.0
2018-08-24 11:00:00,95.68,95.71,95.52,95.62,1654680.0,95.68,95.71,95.52,95.62,1654680.0
2018-08-24 11:30:00,95.64,95.73,95.63,95.69,1328840.0,95.64,95.73,95.63,95.69,1328840.0
2018-08-24 12:00:00,95.7,95.71,95.53,95.54,1336200.0,95.7,95.71,95.53,95.54,1336200.0
2018-08-24 12:30:00,95.53,95.53,95.36,95.37,1716500.0,95.53,95.53,95.36,95.37,1716500.0
2018-08-24 13:00:00,95.38,95.44,95.26,95.36,2085940.0,95.38,95.44,95.26,95.36,2085940.0
2018-08-24 13:30:00,95.34,95.39,95.2,95.36,1754260.0,95.34,95.39,95.2,95.36,1754260.0
2018-08-24 14:00:00,95.34,95.46,95.32,95.42,1212520.0,95.34,95.46,95.32,95.42,1212520.0
2018-08-24 14:30:00,95.41,95.46,95.27,95.29,878660.0,95.41,95.46,95.27,95.29,878660.0
2018-08-24 15:00:00,95.29,95.35,95.18,95.24,1304520.0,95.29,95.35,95.18,95.24,1304520.0
2018-08-24 15:30:00,95.2,95.36,95.13,95.27,3797260.0,95.2,95.36,95.13,95.27,3797260.0
2018-08-27 09:30:00,95.75,95.85,95.46,95.6,7221500.0,95.75,95.85,95.46,95.6,7221500.0
2018-08-27 10:00:00,95.62,95.91,95.57,95.79,3733220.0,95.62,95.91,95.57,95.79,3733220.0
2018-08-27 10:30:00,95.79,95.97,95.77,95.96,2304420.0,95.79,95.97,95.77,95.96,2304420.0
2018-08-27 11:00:00,95.97,96.04,95.84,95.88,2512080.0,95.97,96.04,95.84,95.88,2512080.0
2018-08-27 11:30:00,95.87,96.03,95.79,96.01,2151780.0,95.87,96.03,95.79,96.01,2151780.0
2018-08-27 12:00:00,96.0,96.02,95.92,95.93,1031160.0,96.0,96.02,95.92,95.93,1031160.0
2018-08-27 12:30:00,95.92,95.99,95.87,95.98,821600.0,95.92,95.99,95.87,95.98,821600.0
2018-08-27 13:00:00,95.97,96.0,95.87,95.96,898420.0,95.97,96.0,95.87,95.96,898420.0
2018-08-27 13:30:00,95.95,96.01,95.92,95.95,758900.0,95.95,96.01,95.92,95.95,758900.0
2018-08-27 14:00:00,95.94,96.03,95.92,95.97,1334240.0,95.94,96.03,95.92,95.97,1334240.0
2018-08-27 14:30:00,95.97,96.1,95.95,96.08,1629640.0,95.97,96.1,95.95,96.08,1629640.0
2018-08-27 15:00:00,96.07,96.19,96.05,96.17,1942200.0,96.07,96.19,96.05,96.17,1942200.0
2018-08-27 15:30:00,96.17,96.39,96.16,96.38,5317240.0,96.17,96.39,96.16,96.38,5317240.0
2018-08-28 09:30:00,96.88,97.02,96.44,96.87,10786600.0,96.88,97.02,96.44,96.87,10786600.0
2018-08-28 10:00:00,96.88,96.93,96.71,96.76,2407620.0,96.88,96.93,96.71,96.76,2407620.0
2018-08-28 10:30:00,96.73,96.99,96.62,96.85,2420440.0,96.73,96.99,96.62,96.85,2420440.0
2018-08-28 11:00:00,96.86,96.96,96.78,96.95,1414760.0,96.86,96.96,96.78,96.95,1414760.0
2018-08-28 11:30:00,96.95,96.96,96.68,96.7,1856520.0,96.95,96.96,96.68,96.7,1856520.0
2018-08-28 12:00:00,96.69,96.82,96.66,96.7,1084760.0,96.69,96.82,96.66,96.7,1084760.0
2018-08-28 12:30:00,96.72,96.8,96.67,96.72,990660.0,96.72,96.8,96.67,96.72,990660.0
2018-08-28 13:00:00,96.72,96.8,96.62,96.72,1117620.0,96.72,96.8,96.62,96.72,1117620.0
2018-08-28 13:30:00,96.72,96.89,96.69,96.84,1366760.0,96.72,96.89,96.69,96.84,1366760.0
2018-08-28 14:00:00,96.87,97.09,96.87,97.0,2421420.0,96.87,97.09,96.87,97.0,2421420.0
2018-08-28 14:30:00,97.01,97.04,96.89,96.94,1220920.0,97.01,97.04,96.89,96.94,1220920.0
2018-08-28 15:00:00,96.92,96.98,96.82,96.85,1223560.0,96.92,96.98,96.82,96.85,1223560.0
2018-08-28 15:30:00,96.85,96.9,96.53,96.65,4144880.0,96.85,96.9,96.53,96.65,4144880.0
2018-08-29 09:30:00,97.67,98.18,97.45,98.01,13750220.0,97.67,98.18,97.45,98.01,13750220.0
2018-08-29 10:00:00,98.0,98.2,97.85,98.2,3614180.0,98.0,98.2,97.85,98.2,3614180.0
2018-08-29 10:30:00,98.19,98.59,98.11,98.48,5865220.0,98.19,98.59,98.11,98.48,5865220.0
2018-08-29 11:00:00,98.45,98.93,98.44,98.87,4790120.0,98.45,98.93,98.44,98.87,4790120.0
2018-08-29 11:30:00,98.84,99.02,98.58,98.82,4596240.0,98.84,99.02,98.58,98.82,4596240.0
2018-08-29 12:00:00,98.81,99.19,98.71,99.13,3995340.0,98.81,99.19,98.71,99.13,3995340.0
2018-08-29 12:30:00,99.12,99.44,98.9,99.41,4814640.0,99.12,99.44,98.9,99.41,4814640.0
2018-08-29 13:00:00,99.4,99.5,99.23,99.4,4882660.0,99.4,99.5,99.23,99.4,4882660.0
2018-08-29 13:30:00,99.4,99.75,99.36,99.73,4111600.0,99.4,99.75,99.36,99.73,4111600.0
2018-08-29 14:00:00,99.75,99.87,99.48,99.52,5944780.0,99.75,99.87,99.48,99.52,5944780.0
2018-08-29 14:30:00,99.55,99.6,99.37,99.56,4066380.0,99.55,99.6,99.37,99.56,4066380.0
2018-08-29 15:00:00,99.57,99.85,99.57,99.72,4022240.0,99.57,99.85,99.57,99.72,4022240.0
2018-08-29 15:30:00,99.71,99.93,99.53,99.91,8745960.0,99.71,99.93,99.53,99.91,8745960.0
2018-08-30 09:30:00,99.87,100.48,99.35,99.87,18424160.0,99.87,100.48,99.35,99.87,18424160.0
2018-08-30 10:00:00,99.86,100.56,99.86,100.51,7839940.0,99.86,100.56,99.86,100.51,7839940.0
2018-08-30 10:30:00,100.5,101.26,100.39,100.97,10353440.0,100.5,101.26,100.39,100.97,10353440.0
2018-08-30 11:00:00,100.99,101.28,100.54,100.67,8379820.0,100.99,101.28,100.54,100.67,8379820.0
2018-08-30 11:30:00,100.65,101.01,100.46,100.79,3766720.0,100.65,101.01,100.46,100.79,3766720.0
2018-08-30 12:00:00,100.78,101.11,100.78,101.04,2667960.0,100.78,101.11,100.78,101.04,2667960.0
2018-08-30 12:30:00,101.04,101.24,101.03,101.22,2142040.0,101.04,101.24,101.03,101.22,2142040.0
2018-08-30 13:00:00,101.21,101.22,100.91,101.08,2047200.0,101.21,101.22,100.91,101.08,2047200.0
2018-08-30 13:30:00,101.08,101.08,100.55,100.75,3250200.0,101.08,101.08,100.55,100.75,3250200.0
2018-08-30 14:00:00,100.78,100.9,100.05,100.28,5037660.0,100.78,100.9,100.05,100.28,5037660.0
2018-08-30 14:30:00,100.27,100.55,99.92,99.94,4691080.0,100.27,100.55,99.92,99.94,4691080.0
2018-08-30 15:00:00,99.92,100.29,99.5,100.13,5176780.0,99.92,100.29,99.5,100.13,5176780.0
2018-08-30 15:30:00,100.16,100.2,99.92,100.11,4312060.0,100.16,100.2,99.92,100.11,4312060.0
2018-08-31 09:30:00,100.25,101.03,100.24,100.82,10594200.0,100.25,101.03,100.24,100.82,10594200.0
2018-08-31 10:00:00,100.8,101.12,100.76,100.81,4879180.0,100.8,101.12,100.76,100.81,4879180.0
2018-08-31 10:30:00,100.81,101.07,100.8,100.88,2583460.0,100.81,101.07,100.8,100.88,2583460.0
2018-08-31 11:00:00,100.88,100.97,100.47,100.47,3304440.0,100.88,100.97,100.47,100.47,3304440.0
2018-08-31 11:30:00,100.48,100.71,100.41,100.53,1892520.0,100.48,100.71,100.41,100.53,1892520.0
2018-08-31 12:00:00,100.52,100.66,100.39,100.61,1854300.0,100.52,100.66,100.39,100.61,1854300.0
2018-08-31 12:30:00,100.62,100.71,100.44,100.66,1716060.0,100.62,100.71,100.44,100.66,1716060.0
2018-08-31 13:00:00,100.67,100.67,100.46,100.5,1201380.0,100.67,100.67,100.46,100.5,1201380.0
2018-08-31 13:30:00,100.48,100.55,100.41,100.49,1115540.0,100.48,100.55,100.41,100.49,1115540.0
2018-08-31 14:00:00,100.52,100.52,100.24,100.32,2237180.0,100.52,100.52,100.24,100.32,2237180.0
2018-08-31 14:30:00,100.34,100.51,100.31,100.45,1768520.0,100.34,100.51,100.31,100.45,1768520.0
2018-08-31 15:00:00,100.43,100.65,100.25,100.36,2949700.0,100.43,100.65,100.25,100.36,2949700.0
2018-08-31 15:30:00,100.37,100.74,100.37,100.69,6613220.0,100.37,100.74,100.37,100.69,6613220.0
2018-09-04 09:30:00,101.35,101.35,100.65,101.13,12966660.0,101.35,101.35,100.65,101.13,12966660.0
2018-09-04 10:00:00,101.14,101.71,101.13,101.61,7649920.0,101.14,101.71,101.13,101.61,7649920.0
2018-09-04 10:30:00,101.62,102.34,101.47,102.2,5736520.0,101.62,102.34,101.47,102.2,5736520.0
2018-09-04 11:00:00,102.18,102.48,102.09,102.37,4876380.0,102.18,102.48,102.09,102.37,4876380.0
2018-09-04 11:30:00,102.38,102.53,101.69,101.73,6805060.0,102.38,102.53,101.69,101.73,6805060.0
2018-09-04 12:00:00,101.72,101.91,101.18,101.55,4340960.0,101.72,101.91,101.18,101.55,4340960.0
2018-09-04 12:30:00,101.55,101.92,101.46,101.92,3327420.0,101.55,101.92,101.46,101.92,3327420.0
2018-09-04 13:00:00,101.93,102.22,101.86,102.0,3646520.0,101.93,102.22,101.86,102.0,3646520.0
2018-09-04 13:30:00,102.0,102.12,101.65,102.05,2269560.0,102.0,102.12,101.65,102.05,2269560.0
2018-09-04 14:00:00,102.04,102.1,101.82,102.01,1786580.0,102.04,102.1,101.82,102.01,1786580.0
2018-09-04 14:30:00,102.01,102.2,101.95,102.17,2460860.0,102.01,102.2,101.95,102.17,2460860.0
2018-09-04 15:00:00,102.18,102.2,101.97,102.12,2597060.0,102.18,102.2,101.97,102.12,2597060.0
2018-09-04 15:30:00,102.11,102.14,101.86,101.98,5395580.0,102.11,102.14,101.86,101.98,5395580.0
2018-09-05 09:30:00,101.91,102.02,100.39,100.49,16851980.0,101.91,102.02,100.39,100.49,16851980.0
2018-09-05 10:00:00,100.51,100.95,100.0,100.37,11726680.0,100.51,100.95,100.0,100.37,11726680.0
2018-09-05 10:30:00,100.37,100.67,99.67,100.53,12266360.0,100.37,100.67,99.67,100.53,12266360.0
2018-09-05 11:00:00,100.53,100.57,99.91,99.98,7055980.0,100.53,100.57,99.91,99.98,7055980.0
2018-09-05 11:30:00,99.98,100.34,99.92,100.16,4582620.0,99.98,100.34,99.92,100.16,4582620.0
2018-09-05 12:00:00,100.19,100.63,100.19,100.45,4205060.0,100.19,100.63,100.19,100.45,4205060.0
2018-09-05 12:30:00,100.45,100.72,100.11,100.17,3800360.0,100.45,100.72,100.11,100.17,3800360.0
2018-09-05 13:00:00,100.15,100.55,100.09,100.42,2676880.0,100.15,100.55,100.09,100.42,2676880.0
2018-09-05 13:30:00,100.41,100.53,100.13,100.23,2002460.0,100.41,100.53,100.13,100.23,2002460.0
2018-09-05 14:00:00,100.23,100.3,100.0,100.06,3511560.0,100.23,100.3,100.0,100.06,3511560.0
2018-09-05 14:30:00,100.09,100.21,99.74,99.82,3804460.0,100.09,100.21,99.74,99.82,3804460.0
2018-09-05 15:00:00,99.81,99.94,99.51,99.64,4891320.0,99.81,99.94,99.51,99.64,4891320.0
2018-09-05 15:30:00,99.62,99.87,99.49,99.75,7552240.0,99.62,99.87,99.49,99.75,7552240.0
2018-09-06 09:30:00,100.35,100.38,98.62,99.68,15018000.0,100.35,100.38,98.62,99.68,15018000.0
2018-09-06 10:00:00,99.63,99.67,98.63,99.03,8185840.0,99.63,99.67,98.63,99.03,8185840.0
2018-09-06 10:30:00,99.01,99.03,97.8,98.25,10254860.0,99.01,99.03,97.8,98.25,10254860.0
2018-09-06 11:00:00,98.26,98.38,97.72,98.2,5901800.0,98.26,98.38,97.72,98.2,5901800.0
2018-09-06 11:30:00,98.17,98.3,97.83,98.0,4385380.0,98.17,98.3,97.83,98.0,4385380.0
2018-09-06 12:00:00,98.01,98.1,97.61,97.69,3694800.0,98.01,98.1,97.61,97.69,3694800.0
2018-09-06 12:30:00,97.67,97.71,97.13,97.13,5407760.0,97.67,97.71,97.13,97.13,5407760.0
2018-09-06 13:00:00,97.13,97.42,96.76,97.28,6336240.0,97.13,97.42,96.76,97.28,6336240.0
2018-09-06 13:30:00,97.28,97.82,97.21,97.43,3813320.0,97.28,97.82,97.21,97.43,3813320.0
2018-09-06 14:00:00,97.45,97.8,97.23,97.55,2738000.0,97.45,97.8,97.23,97.55,2738000.0
2018-09-06 14:30:00,97.55,97.8,97.44,97.73,2746460.0,97.55,97.8,97.44,97.73,2746460.0
2018-09-06 15:00:00,97.73,98.24,97.7,98.15,5068980.0,97.73,98.24,97.7,98.15,5068980.0
2018-09-06 15:30:00,98.16,98.2,97.79,97.92,6445540.0,98.16,98.2,97.79,97.92,6445540.0
2018-09-07 09:30:00,97.0,98.38,96.87,98.2,11877700.0,97.0,98.38,96.87,98.2,11877700.0
2018-09-07 10:00:00,98.15,98.22,97.6,97.93,4591960.0,98.15,98.22,97.6,97.93,4591960.0
2018-09-07 10:30:00,97.92,98.61,97.9,98.53,4657440.0,97.92,98.61,97.9,98.53,4657440.0
2018-09-07 11:00:00,98.56,98.73,98.41,98.69,3914960.0,98.56,98.73,98.41,98.69,3914960.0
2018-09-07 11:30:00,98.68,98.76,98.28,98.28,2633460.0,98.68,98.76,98.28,98.28,2633460.0
2018-09-07 12:00:00,98.28,98.32,97.81,97.91,3656440.0,98.28,98.32,97.81,97.91,3656440.0
2018-09-07 12:30:00,97.94,98.32,97.67,98.16,3603160.0,97.94,98.32,97.67,98.16,3603160.0
2018-09-07 13:00:00,98.15,98.15,97.69,97.97,2248660.0,98.15,98.15,97.69,97.97,2248660.0
2018-09-07 13:30:00,97.96,98.04,97.68,97.82,1908400.0,97.96,98.04,97.68,97.82,1908400.0
2018-09-07 14:00:00,97.82,98.05,97.78,98.05,1664500.0,97.82,98.05,97.78,98.05,1664500.0
2018-09-07 14:30:00,98.03,98.06,97.86,98.03,1558000.0,98.03,98.06,97.86,98.03,1558000.0
2018-09-07 15:00:00,98.0,98.05,97.78,97.88,2001660.0,98.0,98.05,97.78,97.88,2001660.0
2018-09-07 15:30:00,97.88,97.94,97.6,97.61,5237400.0,97.88,97.94,97.6,97.61,5237400.0
2018-09-10 09:30:00,98.52,98.65,97.26,97.61,11889160.0,98.52,98.65,97.26,97.61,11889160.0
2018-09-10 10:00:00,97.61,97.75,96.58,96.9,6626780.0,97.61,97.75,96.58,96.9,6626780.0
2018-09-10 10:30:00,96.92,97.12,96.65,96.9,4832180.0,96.92,97.12,96.65,96.9,4832180.0
2018-09-10 11:00:00,96.88,97.52,96.68,97.46,4256280.0,96.88,97.52,96.68,97.46,4256280.0
2018-09-10 11:30:00,97.46,97.46,97.0,97.24,2607820.0,97.46,97.46,97.0,97.24,2607820.0
2018-09-10 12:00:00,97.23,97.23,96.86,96.9,1680880.0,97.23,97.23,96.86,96.9,1680880.0
2018-09-10 12:30:00,96.9,97.07,96.72,96.8,1345000.0,96.9,97.07,96.72,96.8,1345000.0
2018-09-10 13:00:00,96.8,96.97,96.6,96.89,2396020.0,96.8,96.97,96.6,96.89,2396020.0
2018-09-10 13:30:00,96.9,96.94,96.76,96.85,1423540.0,96.9,96.94,96.76,96.85,1423540.0
2018-09-10 14:00:00,96.85,97.0,96.76,96.91,1806700.0,96.85,97.0,96.76,96.91,1806700.0
2018-09-10 14:30:00,96.92,97.02,96.78,96.94,1297220.0,96.92,97.02,96.78,96.94,1297220.0
2018-09-10 15:00:00,96.96,97.15,96.87,96.95,1860440.0,96.96,97.15,96.87,96.95,1860440.0
2018-09-10 15:30:00,96.96,97.1,96.83,97.09,4023980.0,96.96,97.1,96.83,97.09,4023980.0
2018-09-11 09:30:00,96.41,97.6,95.85,97.42,13729800.0,96.41,97.6,95.85,97.42,13729800.0
2018-09-11 10:00:00,97.42,97.86,97.32,97.57,5500320.0,97.42,97.86,97.32,97.57,5500320.0
2018-09-11 10:30:00,97.57,97.58,97.06,97.44,3592380.0,97.57,97.58,97.06,97.44,3592380.0
2018-09-11 11:00:00,97.47,98.28,97.42,98.19,5228100.0,97.47,98.28,97.42,98.19,5228100.0
2018-09-11 11:30:00,98.22,98.62,98.13,98.61,3217580.0,98.22,98.62,98.13,98.61,3217580.0
2018-09-11 12:00:00,98.62,98.69,98.36,98.39,2698460.0,98.62,98.69,98.36,98.39,2698460.0
2018-09-11 12:30:00,98.4,98.54,98.26,98.53,2108260.0,98.4,98.54,98.26,98.53,2108260.0
2018-09-11 13:00:00,98.53,98.55,98.19,98.21,1666620.0,98.53,98.55,98.19,98.21,1666620.0
2018-09-11 13:30:00,98.18,98.41,98.12,98.4,1410040.0,98.18,98.41,98.12,98.4,1410040.0
2018-09-11 14:00:00,98.38,98.93,98.31,98.88,3070100.0,98.38,98.93,98.31,98.88,3070100.0
2018-09-11 14:30:00,98.88,99.03,98.71,98.9,2877740.0,98.88,99.03,98.71,98.9,2877740.0
2018-09-11 15:00:00,98.91,99.09,98.86,99.06,2677320.0,98.91,99.09,98.86,99.06,2677320.0
2018-09-11 15:30:00,99.05,99.44,99.0,99.38,6525020.0,99.05,99.44,99.0,99.38,6525020.0
2018-09-12 09:30:00,99.7,100.0,98.75,98.77,12325060.0,99.7,100.0,98.75,98.77,12325060.0
2018-09-12 10:00:00,98.77,99.15,98.37,98.62,5397920.0,98.77,99.15,98.37,98.62,5397920.0
2018-09-12 10:30:00,98.59,98.78,98.12,98.7,4905300.0,98.59,98.78,98.12,98.7,4905300.0
2018-09-12 11:00:00,98.68,99.68,98.63,99.41,5051000.0,98.68,99.68,98.63,99.41,5051000.0
2018-09-12 11:30:00,99.43,99.64,98.67,98.74,3432140.0,99.43,99.64,98.67,98.74,3432140.0
2018-09-12 12:00:00,98.8,99.3,98.8,99.21,1592880.0,98.8,99.3,98.8,99.21,1592880.0
2018-09-12 12:30:00,99.22,99.38,99.06,99.1,965500.0,99.22,99.38,99.06,99.1,965500.0
2018-09-12 13:00:00,99.12,99.28,98.98,99.16,1071160.0,99.12,99.28,98.98,99.16,1071160.0
2018-09-12 13:30:00,99.15,99.22,98.85,98.93,1119280.0,99.15,99.22,98.85,98.93,1119280.0
2018-09-12 14:00:00,98.91,99.07,98.85,98.98,1282660.0,98.91,99.07,98.85,98.98,1282660.0
2018-09-12 14:30:00,98.99,99.06,98.85,99.03,993540.0,98.99,99.06,98.85,99.03,993540.0
2018-09-12 15:00:00,99.02,99.38,99.0,99.32,2594260.0,99.02,99.38,99.0,99.32,2594260.0
2018-09-12 15:30:00,99.33,99.58,99.29,99.49,4306340.0,99.33,99.58,99.29,99.49,4306340.0
2018-09-13 09:30:00,100.0,100.44,99.75,99.79,9391440.0,100.0,100.44,99.75,99.79,9391440.0
2018-09-13 10:00:00,99.79,100.19,99.6,99.79,4619780.0,99.79,100.19,99.6,99.79,4619780.0
2018-09-13 10:30:00,99.8,100.01,99.52,99.81,2765220.0,99.8,100.01,99.52,99.81,2765220.0
2018-09-13 11:00:00,99.79,99.99,99.67,99.83,2423760.0,99.79,99.99,99.67,99.83,2423760.0
2018-09-13 11:30:00,99.86,100.0,99.72,99.92,2335200.0,99.86,100.0,99.72,99.92,2335200.0
2018-09-13 12:00:00,99.95,100.03,99.7,99.71,1624240.0,99.95,100.03,99.7,99.71,1624240.0
2018-09-13 12:30:00,99.74,99.81,99.57,99.65,1322800.0,99.74,99.81,99.57,99.65,1322800.0
2018-09-13 13:00:00,99.66,99.7,99.1,99.41,2757220.0,99.66,99.7,99.1,99.41,2757220.0
2018-09-13 13:30:00,99.41,99.59,99.26,99.43,1212220.0,99.41,99.59,99.26,99.43,1212220.0
2018-09-13 14:00:00,99.44,99.61,99.15,99.33,1342660.0,99.44,99.61,99.15,99.33,1342660.0
2018-09-13 14:30:00,99.36,99.51,99.22,99.47,899140.0,99.36,99.51,99.22,99.47,899140.0
2018-09-13 15:00:00,99.47,99.49,99.3,99.35,1205900.0,99.47,99.49,99.3,99.35,1205900.0
2018-09-13 15:30:00,99.34,99.51,99.22,99.51,2844200.0,99.34,99.51,99.22,99.51,2844200.0
2018-09-14 09:30:00,99.65,99.68,98.92,99.09,6890280.0,99.65,99.68,98.92,99.09,6890280.0
2018-09-14 10:00:00,99.1,99.16,98.53,98.91,4408580.0,99.1,99.16,98.53,98.91,4408580.0
2018-09-14 10:30:00,98.95,99.11,98.73,98.84,2220520.0,98.95,99.11,98.73,98.84,2220520.0
2018-09-14 11:00:00,98.84,98.88,98.6,98.81,3207040.0,98.84,98.88,98.6,98.81,3207040.0
2018-09-14 11:30:00,98.84,98.9,98.7,98.78,1184040.0,98.84,98.9,98.7,98.78,1184040.0
2018-09-14 12:00:00,98.78,98.8,98.09,98.27,3961380.0,98.78,98.8,98.09,98.27,3961380.0
2018-09-14 12:30:00,98.28,98.5,98.19,98.19,1607660.0,98.28,98.5,98.19,98.19,1607660.0
2018-09-14 13:00:00,98.19,98.31,97.96,98.31,2497460.0,98.19,98.31,97.96,98.31,2497460.0
2018-09-14 13:30:00,98.31,98.38,98.16,98.21,1168600.0,98.31,98.38,98.16,98.21,1168600.0
2018-09-14 14:00:00,98.24,98.42,98.24,98.36,1075840.0,98.24,98.42,98.24,98.36,1075840.0
2018-09-14 14:30:00,98.35,98.43,98.27,98.43,986200.0,98.35,98.43,98.27,98.43,986200.0
2018-09-14 15:00:00,98.41,98.61,98.41,98.41,2216040.0,98.41,98.61,98.41,98.41,2216040.0
2018-09-14 15:30:00,98.42,98.58,98.35,98.41,4153600.0,98.42,98.58,98.35,98.41,4153600.0
2018-09-17 09:30:00,97.76,97.84,96.2,96.5,13597540.0,97.76,97.84,96.2,96.5,13597540.0
2018-09-17 10:00:00,96.49,96.55,94.37,95.94,18884720.0,96.49,96.55,94.37,95.94,18884720.0
2018-09-17 10:30:00,95.93,96.23,95.25,95.6,6361900.0,95.93,96.23,95.25,95.6,6361900.0
2018-09-17 11:00:00,95.58,96.5,95.56,96.1,4613960.0,95.58,96.5,95.56,96.1,4613960.0
2018-09-17 11:30:00,96.07,96.54,96.04,96.45,2710680.0,96.07,96.54,96.04,96.45,2710680.0
2018-09-17 12:00:00,96.47,96.64,96.27,96.51,2770240.0,96.47,96.64,96.27,96.51,2770240.0
2018-09-17 12:30:00,96.5,96.55,96.12,96.3,2509800.0,96.5,96.55,96.12,96.3,2509800.0
2018-09-17 13:00:00,96.29,96.43,95.91,96.03,3475280.0,96.29,96.43,95.91,96.03,3475280.0
2018-09-17 13:30:00,96.0,96.51,95.77,96.4,3648820.0,96.0,96.51,95.77,96.4,3648820.0
2018-09-17 14:00:00,96.39,96.47,96.08,96.13,1968060.0,96.39,96.47,96.08,96.13,1968060.0
2018-09-17 14:30:00,96.13,96.29,95.96,95.97,2105860.0,96.13,96.29,95.96,95.97,2105860.0
2018-09-17 15:00:00,96.0,96.04,95.33,95.52,5281740.0,96.0,96.04,95.33,95.52,5281740.0
2018-09-17 15:30:00,95.56,95.56,95.24,95.42,7827440.0,95.56,95.56,95.24,95.42,7827440.0
2018-09-18 09:30:00,95.94,97.3,95.77,97.07,11565380.0,95.94,97.3,95.77,97.07,11565380.0
2018-09-18 10:00:00,97.08,97.49,96.97,97.27,5360280.0,97.08,97.49,96.97,97.27,5360280.0
2018-09-18 10:30:00,97.29,97.55,97.11,97.53,3227020.0,97.29,97.55,97.11,97.53,3227020.0
2018-09-18 11:00:00,97.52,97.89,97.32,97.85,3637960.0,97.52,97.89,97.32,97.85,3637960.0
2018-09-18 11:30:00,97.84,97.91,97.6,97.71,2212280.0,97.84,97.91,97.6,97.71,2212280.0
2018-09-18 12:00:00,97.73,97.83,97.41,97.43,1863960.0,97.73,97.83,97.41,97.43,1863960.0
2018-09-18 12:30:00,97.41,97.56,97.08,97.16,2885360.0,97.41,97.56,97.08,97.16,2885360.0
2018-09-18 13:00:00,97.17,97.29,96.65,96.75,1962980.0,97.17,97.29,96.65,96.75,1962980.0
2018-09-18 13:30:00,96.81,97.08,96.45,97.01,2380120.0,96.81,97.08,96.45,97.01,2380120.0
2018-09-18 14:00:00,96.99,97.14,96.91,97.07,1510360.0,96.99,97.14,96.91,97.07,1510360.0
2018-09-18 14:30:00,97.09,97.16,96.86,96.87,1187300.0,97.09,97.16,96.86,96.87,1187300.0
2018-09-18 15:00:00,96.87,97.21,96.83,97.17,1316760.0,96.87,97.21,96.83,97.17,1316760.0
2018-09-18 15:30:00,97.17,97.18,96.95,97.08,2810140.0,97.17,97.18,96.95,97.08,2810140.0
2018-09-19 09:30:00,97.03,97.04,95.92,96.05,7604580.0,97.03,97.04,95.92,96.05,7604580.0
2018-09-19 10:00:00,96.02,96.25,95.25,95.6,7244020.0,96.02,96.25,95.25,95.6,7244020.0
2018-09-19 10:30:00,95.54,95.94,95.46,95.54,3342540.0,95.54,95.94,95.46,95.54,3342540.0
2018-09-19 11:00:00,95.55,96.3,95.32,95.9,4049440.0,95.55,96.3,95.32,95.9,4049440.0
2018-09-19 11:30:00,95.89,96.09,95.76,95.81,2747740.0,95.89,96.09,95.76,95.81,2747740.0
2018-09-19 12:00:00,95.82,95.92,95.56,95.63,1777160.0,95.82,95.92,95.56,95.63,1777160.0
2018-09-19 12:30:00,95.64,95.78,95.41,95.73,1750580.0,95.64,95.78,95.41,95.73,1750580.0
2018-09-19 13:00:00,95.7,95.79,95.55,95.62,1245240.0,95.7,95.79,95.55,95.62,1245240.0
2018-09-19 13:30:00,95.59,95.8,95.53,95.77,1173860.0,95.59,95.8,95.53,95.77,1173860.0
2018-09-19 14:00:00,95.76,96.02,95.7,95.91,1387280.0,95.76,96.02,95.7,95.91,1387280.0
2018-09-19 14:30:00,95.91,96.0,95.72,95.72,1181700.0,95.91,96.0,95.72,95.72,1181700.0
2018-09-19 15:00:00,95.72,96.11,95.63,96.06,3030820.0,95.72,96.11,95.63,96.06,3030820.0
2018-09-19 15:30:00,96.07,96.53,95.96,96.31,7075620.0,96.07,96.53,95.96,96.31,7075620.0
2018-09-20 09:30:00,97.07,97.4,96.61,96.98,8104380.0,97.07,97.4,96.61,96.98,8104380.0
2018-09-20 10:00:00,96.95,97.41,96.93,97.08,4116500.0,96.95,97.41,96.93,97.08,4116500.0
2018-09-20 10:30:00,97.11,97.3,97.0,97.2,2178280.0,97.11,97.3,97.0,97.2,2178280.0
2018-09-20 11:00:00,97.2,97.52,97.18,97.44,1955700.0,97.2,97.52,97.18,97.44,1955700.0
2018-09-20 11:30:00,97.42,97.75,97.41,97.54,2130400.0,97.42,97.75,97.41,97.54,2130400.0
2018-09-20 12:00:00,97.53,97.54,97.3,97.35,1368100.0,97.53,97.54,97.3,97.35,1368100.0
2018-09-20 12:30:00,97.35,97.36,97.1,97.24,1332060.0,97.35,97.36,97.1,97.24,1332060.0
2018-09-20 13:00:00,97.23,97.3,97.17,97.27,882860.0,97.23,97.3,97.17,97.27,882860.0
2018-09-20 13:30:00,97.29,97.48,97.2,97.44,777800.0,97.29,97.48,97.2,97.44,777800.0
2018-09-20 14:00:00,97.46,97.5,97.21,97.27,913740.0,97.46,97.5,97.21,97.27,913740.0
2018-09-20 14:30:00,97.26,97.38,97.17,97.38,934560.0,97.26,97.38,97.17,97.38,934560.0
2018-09-20 15:00:00,97.38,97.5,97.29,97.38,1428780.0,97.38,97.5,97.29,97.38,1428780.0
2018-09-20 15:30:00,97.38,97.4,97.16,97.19,3968880.0,97.38,97.4,97.16,97.19,3968880.0
2018-09-21 09:30:00,97.65,97.87,97.17,97.25,20412920.0,97.65,97.87,97.17,97.25,20412920.0
2018-09-21 10:00:00,97.22,97.41,96.62,96.7,4163180.0,97.22,97.41,96.62,96.7,4163180.0
2018-09-21 10:30:00,96.67,96.72,96.33,96.5,4941700.0,96.67,96.72,96.33,96.5,4941700.0
2018-09-21 11:00:00,96.49,96.78,96.22,96.78,2598300.0,96.49,96.78,96.22,96.78,2598300.0
2018-09-21 11:30:00,96.77,96.83,96.58,96.67,1535320.0,96.77,96.83,96.58,96.67,1535320.0
2018-09-21 12:00:00,96.67,96.73,96.53,96.59,1296940.0,96.67,96.73,96.53,96.59,1296940.0
2018-09-21 12:30:00,96.61,96.62,96.41,96.55,1194360.0,96.61,96.62,96.41,96.55,1194360.0
2018-09-21 13:00:00,96.53,96.58,96.46,96.46,839700.0,96.53,96.58,96.46,96.46,839700.0
2018-09-21 13:30:00,96.47,96.55,96.38,96.47,1158480.0,96.47,96.55,96.38,96.47,1158480.0
2018-09-21 14:00:00,96.48,96.5,96.28,96.35,1167040.0,96.48,96.5,96.28,96.35,1167040.0
2018-09-21 14:30:00,96.36,96.4,96.01,96.07,1888940.0,96.36,96.4,96.01,96.07,1888940.0
2018-09-21 15:00:00,96.05,96.09,95.75,95.86,3654640.0,96.05,96.09,95.75,95.86,3654640.0
2018-09-21 15:30:00,95.87,95.95,95.53,95.82,12751020.0,95.87,95.95,95.53,95.82,12751020.0
2018-09-24 09:30:00,95.19,95.52,93.25,95.36,13069560.0,95.19,95.52,93.25,95.36,13069560.0
2018-09-24 10:00:00,95.33,95.85,95.0,95.27,4588420.0,95.33,95.85,95.0,95.27,4588420.0
2018-09-24 10:30:00,95.28,95.57,94.91,95.32,3102320.0,95.28,95.57,94.91,95.32,3102320.0
2018-09-24 11:00:00,95.36,96.07,95.11,96.01,2550840.0,95.36,96.07,95.11,96.01,2550840.0
2018-09-24 11:30:00,96.01,96.19,95.83,95.99,2389760.0,96.01,96.19,95.83,95.99,2389760.0
2018-09-24 12:00:00,96.0,96.03,95.62,95.7,1105820.0,96.0,96.03,95.62,95.7,1105820.0
2018-09-24 12:30:00,95.72,96.1,95.67,95.86,1347040.0,95.72,96.1,95.67,95.86,1347040.0
2018-09-24 13:00:00,95.84,96.19,95.84,96.03,1032420.0,95.84,96.19,95.84,96.03,1032420.0
2018-09-24 13:30:00,96.04,96.35,96.04,96.33,1478340.0,96.04,96.35,96.04,96.33,1478340.0
2018-09-24 14:00:00,96.35,96.47,96.11,96.23,1603900.0,96.35,96.47,96.11,96.23,1603900.0
2018-09-24 14:30:00,96.25,96.34,96.19,96.3,788360.0,96.25,96.34,96.19,96.3,788360.0
2018-09-24 15:00:00,96.3,96.53,96.26,96.44,1438060.0,96.3,96.53,96.26,96.44,1438060.0
2018-09-24 15:30:00,96.44,96.84,96.4,96.72,3799160.0,96.44,96.84,96.4,96.72,3799160.0
2018-09-25 09:30:00,97.15,97.68,97.02,97.63,8969840.0,97.15,97.68,97.02,97.63,8969840.0
2018-09-25 10:00:00,97.63,97.88,97.06,97.29,5192780.0,97.63,97.88,97.06,97.29,5192780.0
2018-09-25 10:30:00,97.29,97.6,96.94,97.01,3145860.0,97.29,97.6,96.94,97.01,3145860.0
2018-09-25 11:00:00,96.99,97.59,96.96,97.5,2779940.0,96.99,97.59,96.96,97.5,2779940.0
2018-09-25 11:30:00,97.49,97.67,97.41,97.56,2039240.0,97.49,97.67,97.41,97.56,2039240.0
2018-09-25 12:00:00,97.56,97.87,97.5,97.76,2144040.0,97.56,97.87,97.5,97.76,2144040.0
2018-09-25 12:30:00,97.78,97.95,97.59,97.85,2382140.0,97.78,97.95,97.59,97.85,2382140.0
2018-09-25 13:00:00,97.84,97.9,97.68,97.87,1462120.0,97.84,97.9,97.68,97.87,1462120.0
2018-09-25 13:30:00,97.87,98.02,97.73,98.01,2023440.0,97.87,98.02,97.73,98.01,2023440.0
2018-09-25 14:00:00,97.99,98.4,97.98,98.38,3506560.0,97.99,98.4,97.98,98.38,3506560.0
2018-09-25 14:30:00,98.4,98.45,98.25,98.42,2532020.0,98.4,98.45,98.25,98.42,2532020.0
2018-09-25 15:00:00,98.43,98.49,98.23,98.4,2666320.0,98.43,98.49,98.23,98.4,2666320.0
2018-09-25 15:30:00,98.4,98.8,98.33,98.73,7054080.0,98.4,98.8,98.33,98.73,7054080.0
2018-09-26 09:30:00,98.42,98.8,98.08,98.63,8572920.0,98.42,98.8,98.08,98.63,8572920.0
2018-09-26 10:00:00,98.62,98.68,98.3,98.51,3113740.0,98.62,98.68,98.3,98.51,3113740.0
2018-09-26 10:30:00,98.52,98.85,98.46,98.82,2865820.0,98.52,98.85,98.46,98.82,2865820.0
2018-09-26 11:00:00,98.84,99.44,98.83,99.41,4354120.0,98.84,99.44,98.83,99.41,4354120.0
2018-09-26 11:30:00,99.44,99.6,99.28,99.41,3350160.0,99.44,99.6,99.28,99.41,3350160.0
2018-09-26 12:00:00,99.42,99.47,99.25,99.38,1598240.0,99.42,99.47,99.25,99.38,1598240.0
2018-09-26 12:30:00,99.39,99.41,98.91,99.17,2950640.0,99.39,99.41,98.91,99.17,2950640.0
2018-09-26 13:00:00,99.18,99.22,99.08,99.09,992360.0,99.18,99.22,99.08,99.09,992360.0
2018-09-26 13:30:00,99.09,99.13,98.92,99.06,1040620.0,99.09,99.13,98.92,99.06,1040620.0
2018-09-26 14:00:00,99.05,99.76,99.01,99.58,4540480.0,99.05,99.76,99.01,99.58,4540480.0
2018-09-26 14:30:00,99.58,99.75,99.27,99.5,3254400.0,99.58,99.75,99.27,99.5,3254400.0
2018-09-26 15:00:00,99.45,99.57,99.1,99.46,3553800.0,99.45,99.57,99.1,99.46,3553800.0
2018-09-26 15:30:00,99.45,99.46,98.53,98.82,7020860.0,99.45,99.46,98.53,98.82,7020860.0
2018-09-27 09:30:00,99.6,100.33,99.43,100.16,11096000.0,99.6,100.33,99.43,100.16,11096000.0
2018-09-27 10:00:00,100.19,100.43,100.12,100.2,4307880.0,100.19,100.43,100.12,100.2,4307880.0
2018-09-27 10:30:00,100.2,100.49,100.15,100.46,2311640.0,100.2,100.49,100.15,100.46,2311640.0
2018-09-27 11:00:00,100.46,100.6,100.08,100.26,3269740.0,100.46,100.6,100.08,100.26,3269740.0
2018-09-27 11:30:00,100.21,100.5,100.16,100.46,1709660.0,100.21,100.5,100.16,100.46,1709660.0
2018-09-27 12:00:00,100.47,100.59,100.41,100.56,1863820.0,100.47,100.59,100.41,100.56,1863820.0
2018-09-27 12:30:00,100.57,100.69,100.49,100.68,1888860.0,100.57,100.69,100.49,100.68,1888860.0
2018-09-27 13:00:00,100.65,100.66,100.47,100.59,1692980.0,100.65,100.66,100.47,100.59,1692980.0
2018-09-27 13:30:00,100.59,100.77,100.53,100.75,1969180.0,100.59,100.77,100.53,100.75,1969180.0
2018-09-27 14:00:00,100.75,100.81,100.6,100.68,1898080.0,100.75,100.81,100.6,100.68,1898080.0
2018-09-27 14:30:00,100.68,100.7,100.36,100.55,2488000.0,100.68,100.7,100.36,100.55,2488000.0
2018-09-27 15:00:00,100.57,100.73,100.45,100.56,1866420.0,100.57,100.73,100.45,100.56,1866420.0
2018-09-27 15:30:00,100.56,100.79,100.51,100.65,4850540.0,100.56,100.79,100.51,100.65,4850540.0
2018-09-28 09:30:00,100.22,100.56,99.82,100.24,8955160.0,100.22,100.56,99.82,100.24,8955160.0
2018-09-28 10:00:00,100.27,100.48,100.08,100.4,3147520.0,100.27,100.48,100.08,100.4,3147520.0
2018-09-28 10:30:00,100.44,101.15,100.35,100.96,4931840.0,100.44,101.15,100.35,100.96,4931840.0
2018-09-28 11:00:00,100.95,101.33,100.95,101.03,4304300.0,100.95,101.33,100.95,101.03,4304300.0
2018-09-28 11:30:00,101.04,101.09,100.75,100.83,2273940.0,101.04,101.09,100.75,100.83,2273940.0
2018-09-28 12:00:00,100.81,100.89,100.47,100.52,2126080.0,100.81,100.89,100.47,100.52,2126080.0
2018-09-28 12:30:00,100.53,100.66,100.15,100.42,2496600.0,100.53,100.66,100.15,100.42,2496600.0
2018-09-28 13:00:00,100.41,100.7,100.21,100.69,1741260.0,100.41,100.7,100.21,100.69,1741260.0
2018-09-28 13:30:00,100.69,100.75,100.45,100.53,1040600.0,100.69,100.75,100.45,100.53,1040600.0
2018-09-28 14:00:00,100.51,100.51,100.08,100.32,2359780.0,100.51,100.51,100.08,100.32,2359780.0
2018-09-28 14:30:00,100.3,100.33,100.0,100.17,1362700.0,100.3,100.33,100.0,100.17,1362700.0
2018-09-28 15:00:00,100.14,100.4,100.14,100.38,1704340.0,100.14,100.4,100.14,100.38,1704340.0
2018-09-28 15:30:00,100.36,100.36,100.09,100.13,4610300.0,100.36,100.36,100.09,100.13,4610300.0
2018-10-01 09:30:00,101.05,101.66,100.92,101.19,8983880.0,101.05,101.66,100.92,101.19,8983880.0
2018-10-01 10:00:00,101.19,101.53,100.96,101.49,3673400.0,101.19,101.53,100.96,101.49,3673400.0
2018-10-01 10:30:00,101.48,101.49,101.13,101.27,2269640.0,101.48,101.49,101.13,101.27,2269640.0
2018-10-01 11:00:00,101.28,101.35,101.01,101.3,1876140.0,101.28,101.35,101.01,101.3,1876140.0
2018-10-01 11:30:00,101.3,101.47,101.19,101.28,2103360.0,101.3,101.47,101.19,101.28,2103360.0
2018-10-01 12:00:00,101.29,101.33,101.08,101.1,1140800.0,101.29,101.33,101.08,101.1,1140800.0
2018-10-01 12:30:00,101.08,101.14,100.78,100.95,2227420.0,101.08,101.14,100.78,100.95,2227420.0
2018-10-01 13:00:00,100.93,101.16,100.88,101.07,1096660.0,100.93,101.16,100.88,101.07,1096660.0
2018-10-01 13:30:00,101.08,101.09,100.9,100.95,1254640.0,101.08,101.09,100.9,100.95,1254640.0
2018-10-01 14:00:00,100.94,100.94,100.71,100.73,1553000.0,100.94,100.94,100.71,100.73,1553000.0
2018-10-01 14:30:00,100.73,100.73,100.25,100.64,3190000.0,100.73,100.73,100.25,100.64,3190000.0
2018-10-01 15:00:00,100.61,100.63,100.3,100.35,1323960.0,100.61,100.63,100.3,100.35,1323960.0
2018-10-01 15:30:00,100.35,100.48,100.18,100.22,5045540.0,100.35,100.48,100.18,100.22,5045540.0
2018-10-02 09:30:00,100.0,100.1,98.95,99.89,11797740.0,100.0,100.1,98.95,99.89,11797740.0
2018-10-02 10:00:00,99.86,99.97,99.25,99.95,3884840.0,99.86,99.97,99.25,99.95,3884840.0
2018-10-02 10:30:00,99.96,100.59,99.87,100.25,5805080.0,99.96,100.59,99.87,100.25,5805080.0
2018-10-02 11:00:00,100.33,100.65,100.11,100.52,3514780.0,100.33,100.65,100.11,100.52,3514780.0
2018-10-02 11:30:00,100.56,100.62,100.38,100.6,2327440.0,100.56,100.62,100.38,100.6,2327440.0
2018-10-02 12:00:00,100.6,100.67,100.28,100.32,2105520.0,100.6,100.67,100.28,100.32,2105520.0
2018-10-02 12:30:00,100.32,100.37,99.86,99.98,2790640.0,100.32,100.37,99.86,99.98,2790640.0
2018-10-02 13:00:00,99.98,100.03,99.85,99.93,1732660.0,99.98,100.03,99.85,99.93,1732660.0
2018-10-02 13:30:00,99.95,100.02,99.54,99.63,2042840.0,99.95,100.02,99.54,99.63,2042840.0
2018-10-02 14:00:00,99.62,99.8,99.53,99.58,2175680.0,99.62,99.8,99.53,99.58,2175680.0
2018-10-02 14:30:00,99.58,99.65,99.04,99.12,3617080.0,99.58,99.65,99.04,99.12,3617080.0
2018-10-02 15:00:00,99.11,99.12,98.29,98.75,7222380.0,99.11,99.12,98.29,98.75,7222380.0
2018-10-02 15:30:00,98.76,98.91,98.49,98.5,7537700.0,98.76,98.91,98.49,98.5,7537700.0
2018-10-03 09:30:00,99.08,99.49,98.73,99.07,10809680.0,99.08,99.49,98.73,99.07,10809680.0
2018-10-03 10:00:00,99.1,99.4,98.73,98.84,4129560.0,99.1,99.4,98.73,98.84,4129560.0
2018-10-03 10:30:00,98.86,99.02,98.12,98.25,6225780.0,98.86,99.02,98.12,98.25,6225780.0
2018-10-03 11:00:00,98.24,98.35,97.49,98.17,8400620.0,98.24,98.35,97.49,98.17,8400620.0
2018-10-03 11:30:00,98.13,98.46,97.84,98.46,3326800.0,98.13,98.46,97.84,98.46,3326800.0
2018-10-03 12:00:00,98.47,98.47,97.97,98.01,2421820.0,98.47,98.47,97.97,98.01,2421820.0
2018-10-03 12:30:00,98.02,98.05,97.78,97.92,2598540.0,98.02,98.05,97.78,97.92,2598540.0
2018-10-03 13:00:00,97.95,98.44,97.86,98.22,2457880.0,97.95,98.44,97.86,98.22,2457880.0
2018-10-03 13:30:00,98.24,98.32,97.83,98.03,2108900.0,98.24,98.32,97.83,98.03,2108900.0
2018-10-03 14:00:00,98.06,98.39,97.98,98.06,2155800.0,98.06,98.39,97.98,98.06,2155800.0
2018-10-03 14:30:00,98.05,98.1,97.8,98.09,2665440.0,98.05,98.1,97.8,98.09,2665440.0
2018-10-03 15:00:00,98.12,98.22,97.72,97.94,2944180.0,98.12,98.22,97.72,97.94,2944180.0
2018-10-03 15:30:00,97.93,98.02,97.62,97.64,5454420.0,97.93,98.02,97.62,97.64,5454420.0
2018-10-04 09:30:00,97.48,97.8,96.41,96.91,12865540.0,97.48,97.8,96.41,96.91,12865540.0
2018-10-04 10:00:00,96.88,96.96,96.06,96.1,7052160.0,96.88,96.96,96.06,96.1,7052160.0
2018-10-04 10:30:00,96.1,96.36,95.84,95.87,7063320.0,96.1,96.36,95.84,95.87,7063320.0
2018-10-04 11:00:00,95.86,96.32,95.83,95.98,4788160.0,95.86,96.32,95.83,95.98,4788160.0
2018-10-04 11:30:00,95.98,96.01,95.33,95.53,5938080.0,95.98,96.01,95.33,95.53,5938080.0
2018-10-04 12:00:00,95.55,95.6,94.95,95.32,6307460.0,95.55,95.6,94.95,95.32,6307460.0
2018-10-04 12:30:00,95.32,95.58,95.12,95.28,4051000.0,95.32,95.58,95.12,95.28,4051000.0
2018-10-04 13:00:00,95.28,95.5,95.16,95.42,3302740.0,95.28,95.5,95.16,95.42,3302740.0
2018-10-04 13:30:00,95.42,95.42,95.0,95.06,3128220.0,95.42,95.42,95.0,95.06,3128220.0
2018-10-04 14:00:00,95.08,95.28,94.83,95.17,4177160.0,95.08,95.28,94.83,95.17,4177160.0
2018-10-04 14:30:00,95.18,95.67,95.07,95.42,4994280.0,95.18,95.67,95.07,95.42,4994280.0
2018-10-04 15:00:00,95.42,95.84,95.17,95.17,4962200.0,95.42,95.84,95.17,95.17,4962200.0
2018-10-04 15:30:00,95.18,95.75,95.07,95.52,7168560.0,95.18,95.75,95.07,95.52,7168560.0
2018-10-05 09:30:00,95.9,96.45,94.96,95.15,11773380.0,95.9,96.45,94.96,95.15,11773380.0
2018-10-05 10:00:00,95.15,95.8,94.68,95.66,6557820.0,95.15,95.8,94.68,95.66,6557820.0
2018-10-05 10:30:00,95.7,95.7,94.96,95.23,3277800.0,95.7,95.7,94.96,95.23,3277800.0
2018-10-05 11:00:00,95.26,95.29,94.4,94.55,5975940.0,95.26,95.29,94.4,94.55,5975940.0
2018-10-05 11:30:00,94.54,94.68,93.69,93.76,5879940.0,94.54,94.68,93.69,93.76,5879940.0
2018-10-05 12:00:00,93.72,94.22,93.6,93.95,4197340.0,93.72,94.22,93.6,93.95,4197340.0
2018-10-05 12:30:00,93.92,93.97,93.42,93.73,3578880.0,93.92,93.97,93.42,93.73,3578880.0
2018-10-05 13:00:00,93.68,93.7,93.25,93.35,3537400.0,93.68,93.7,93.25,93.35,3537400.0
2018-10-05 13:30:00,93.37,93.86,93.14,93.77,4770100.0,93.37,93.86,93.14,93.77,4770100.0
2018-10-05 14:00:00,93.8,94.48,93.69,94.45,4349560.0,93.8,94.48,93.69,94.45,4349560.0
2018-10-05 14:30:00,94.43,95.15,94.36,94.94,6104180.0,94.43,95.15,94.36,94.94,6104180.0
2018-10-05 15:00:00,94.98,95.17,94.51,94.54,3493580.0,94.98,95.17,94.51,94.54,3493580.0
2018-10-05 15:30:00,94.59,94.87,94.3,94.48,6398000.0,94.59,94.87,94.3,94.48,6398000.0
2018-10-08 09:30:00,93.75,94.55,92.73,94.3,14161520.0,93.75,94.55,92.73,94.3,14161520.0
2018-10-08 10:00:00,94.38,95.1,93.98,94.87,7161000.0,94.38,95.1,93.98,94.87,7161000.0
2018-10-08 10:30:00,94.93,94.96,93.86,94.12,4797200.0,94.93,94.96,93.86,94.12,4797200.0
2018-10-08 11:00:00,94.1,94.11,92.95,93.05,4908800.0,94.1,94.11,92.95,93.05,4908800.0
2018-10-08 11:30:00,93.06,93.1,91.68,92.72,10996460.0,93.06,93.1,91.68,92.72,10996460.0
2018-10-08 12:00:00,92.63,92.7,91.81,92.57,5637220.0,92.63,92.7,91.81,92.57,5637220.0
2018-10-08 12:30:00,92.58,92.64,91.7,91.8,3208160.0,92.58,92.64,91.7,91.8,3208160.0
2018-10-08 13:00:00,91.82,92.27,91.53,91.73,4363960.0,91.82,92.27,91.53,91.73,4363960.0
2018-10-08 13:30:00,91.71,92.48,91.68,92.24,3787600.0,91.71,92.48,91.68,92.24,3787600.0
2018-10-08 14:00:00,92.21,93.0,92.17,92.72,4572320.0,92.21,93.0,92.17,92.72,4572320.0
2018-10-08 14:30:00,92.72,93.95,92.72,93.27,5878680.0,92.72,93.95,92.72,93.27,5878680.0
2018-10-08 15:00:00,93.28,93.68,92.86,92.94,4849800.0,93.28,93.68,92.86,92.94,4849800.0
2018-10-08 15:30:00,93.05,93.64,92.94,93.21,5918320.0,93.05,93.64,92.94,93.21,5918320.0
2018-10-09 09:30:00,92.9,94.13,92.62,93.91,11876540.0,92.9,94.13,92.62,93.91,11876540.0
2018-10-09 10:00:00,93.95,94.34,93.4,94.29,5858160.0,93.95,94.34,93.4,94.29,5858160.0
2018-10-09 10:30:00,94.31,94.83,94.14,94.2,6653800.0,94.31,94.83,94.14,94.2,6653800.0
2018-10-09 11:00:00,94.2,94.6,93.75,94.38,3505460.0,94.2,94.6,93.75,94.38,3505460.0
2018-10-09 11:30:00,94.38,94.57,94.06,94.26,2060560.0,94.38,94.57,94.06,94.26,2060560.0
2018-10-09 12:00:00,94.25,94.4,93.66,94.03,2494000.0,94.25,94.4,93.66,94.03,2494000.0
2018-10-09 12:30:00,93.98,94.1,93.31,93.51,2724060.0,93.98,94.1,93.31,93.51,2724060.0
2018-10-09 13:00:00,93.5,93.6,92.86,93.44,3470340.0,93.5,93.6,92.86,93.44,3470340.0
2018-10-09 13:30:00,93.44,93.52,93.02,93.48,2101900.0,93.44,93.52,93.02,93.48,2101900.0
2018-10-09 14:00:00,93.46,93.62,93.15,93.41,1559360.0,93.46,93.62,93.15,93.41,1559360.0
2018-10-09 14:30:00,93.45,93.7,93.13,93.53,1872560.0,93.45,93.7,93.13,93.53,1872560.0
2018-10-09 15:00:00,93.56,93.6,93.15,93.34,2158800.0,93.56,93.6,93.15,93.34,2158800.0
2018-10-09 15:30:00,93.34,93.71,93.25,93.53,4022780.0,93.34,93.71,93.25,93.53,4022780.0
2018-10-10 09:30:00,92.89,92.93,90.86,91.17,15225300.0,92.89,92.93,90.86,91.17,15225300.0
2018-10-10 10:00:00,91.17,92.09,90.7,91.6,10238220.0,91.17,92.09,90.7,91.6,10238220.0
2018-10-10 10:30:00,91.58,91.75,90.94,91.24,5026300.0,91.58,91.75,90.94,91.24,5026300.0
2018-10-10 11:00:00,91.23,91.27,89.63,90.7,12434320.0,91.23,91.27,89.63,90.7,12434320.0
2018-10-10 11:30:00,90.69,90.83,90.06,90.27,6620340.0,90.69,90.83,90.06,90.27,6620340.0
2018-10-10 12:00:00,90.27,90.97,89.79,90.63,6435620.0,90.27,90.97,89.79,90.63,6435620.0
2018-10-10 12:30:00,90.62,90.65,90.05,90.08,3420060.0,90.62,90.65,90.05,90.08,3420060.0
2018-10-10 13:00:00,90.07,90.75,89.9,90.67,4716660.0,90.07,90.75,89.9,90.67,4716660.0
2018-10-10 13:30:00,90.65,91.03,90.03,90.24,5039060.0,90.65,91.03,90.03,90.24,5039060.0
2018-10-10 14:00:00,90.24,90.4,89.75,90.17,6453080.0,90.24,90.4,89.75,90.17,6453080.0
2018-10-10 14:30:00,90.17,90.35,89.38,89.68,8321160.0,90.17,90.35,89.38,89.68,8321160.0
2018-10-10 15:00:00,89.67,89.67,88.66,89.11,9476560.0,89.67,89.67,88.66,89.11,9476560.0
2018-10-10 15:30:00,89.08,89.17,87.72,87.76,15240900.0,89.08,89.17,87.72,87.76,15240900.0
2018-10-11 09:30:00,86.25,87.77,84.35,87.59,38567060.0,86.25,87.77,84.35,87.59,38567060.0
2018-10-11 10:00:00,87.55,87.65,85.5,86.61,14400800.0,87.55,87.65,85.5,86.61,14400800.0
2018-10-11 10:30:00,86.52,87.14,85.25,85.27,9330020.0,86.52,87.14,85.25,85.27,9330020.0
2018-10-11 11:00:00,85.34,85.72,84.3,85.47,13966420.0,85.34,85.72,84.3,85.47,13966420.0
2018-10-11 11:30:00,85.41,86.29,84.84,85.44,9027420.0,85.41,86.29,84.84,85.44,9027420.0
2018-10-11 12:00:00,85.44,87.0,85.36,86.51,7058220.0,85.44,87.0,85.36,86.51,7058220.0
2018-10-11 12:30:00,86.48,86.76,85.85,86.25,5758520.0,86.48,86.76,85.85,86.25,5758520.0
2018-10-11 13:00:00,86.21,86.77,85.71,86.77,4703640.0,86.21,86.77,85.71,86.77,4703640.0
2018-10-11 13:30:00,86.77,86.98,85.9,86.47,3990280.0,86.77,86.98,85.9,86.47,3990280.0
2018-10-11 14:00:00,86.46,86.56,85.06,85.57,5678240.0,86.46,86.56,85.06,85.57,5678240.0
2018-10-11 14:30:00,85.41,85.56,84.26,84.81,8835060.0,85.41,85.56,84.26,84.81,8835060.0
2018-10-11 15:00:00,85.25,86.5,84.63,85.93,10193740.0,85.25,86.5,84.63,85.93,10193740.0
2018-10-11 15:30:00,85.95,86.39,85.41,85.97,11777960.0,85.95,86.39,85.41,85.97,11777960.0
2018-10-12 09:30:00,90.37,90.45,88.96,89.64,23223620.0,90.37,90.45,88.96,89.64,23223620.0
2018-10-12 10:00:00,89.61,90.31,89.1,89.1,10595200.0,89.61,90.31,89.1,89.1,10595200.0
2018-10-12 10:30:00,89.11,89.78,89.11,89.32,4794320.0,89.11,89.78,89.11,89.32,4794320.0
2018-10-12 11:00:00,89.36,89.51,89.09,89.24,3141120.0,89.36,89.51,89.09,89.24,3141120.0
2018-10-12 11:30:00,89.21,89.28,88.31,88.71,6267320.0,89.21,89.28,88.31,88.71,6267320.0
2018-10-12 12:00:00,88.69,88.71,87.76,88.02,4174960.0,88.69,88.71,87.76,88.02,4174960.0
2018-10-12 12:30:00,88.1,88.36,87.13,88.33,7725320.0,88.1,88.36,87.13,88.33,7725320.0
2018-10-12 13:00:00,88.35,88.8,88.06,88.23,4146260.0,88.35,88.8,88.06,88.23,4146260.0
2018-10-12 13:30:00,88.2,88.42,87.71,88.12,2438680.0,88.2,88.42,87.71,88.12,2438680.0
2018-10-12 14:00:00,88.09,88.27,87.7,88.25,2610740.0,88.09,88.27,87.7,88.25,2610740.0
2018-10-12 14:30:00,88.21,88.54,87.83,88.4,3177100.0,88.21,88.54,87.83,88.4,3177100.0
2018-10-12 15:00:00,88.38,89.1,88.25,88.98,5238420.0,88.38,89.1,88.25,88.98,5238420.0
2018-10-12 15:30:00,88.99,89.62,88.83,89.45,10028620.0,88.99,89.62,88.83,89.45,10028620.0
2018-10-15 09:30:00,89.7,89.75,87.45,87.59,15217860.0,89.7,89.75,87.45,87.59,15217860.0
2018-10-15 10:00:00,87.55,87.64,86.71,87.51,9764940.0,87.55,87.64,86.71,87.51,9764940.0
2018-10-15 10:30:00,87.51,88.11,87.37,87.92,6690980.0,87.51,88.11,87.37,87.92,6690980.0
2018-10-15 11:00:00,87.9,88.75,87.68,88.69,6296480.0,87.9,88.75,87.68,88.69,6296480.0
2018-10-15 11:30:00,88.68,88.77,87.61,87.65,3327220.0,88.68,88.77,87.61,87.65,3327220.0
2018-10-15 12:00:00,87.61,88.19,87.46,88.07,2316780.0,87.61,88.19,87.46,88.07,2316780.0
2018-10-15 12:30:00,88.1,88.38,87.97,88.1,1391520.0,88.1,88.38,87.97,88.1,1391520.0
2018-10-15 13:00:00,88.13,88.68,88.09,88.24,3201940.0,88.13,88.68,88.09,88.24,3201940.0
2018-10-15 13:30:00,88.2,89.05,88.17,88.73,3667900.0,88.2,89.05,88.17,88.73,3667900.0
2018-10-15 14:00:00,88.81,88.82,88.16,88.21,2098600.0,88.81,88.82,88.16,88.21,2098600.0
2018-10-15 14:30:00,88.25,89.0,88.11,88.85,3035420.0,88.25,89.0,88.11,88.85,3035420.0
2018-10-15 15:00:00,88.82,89.09,88.26,88.46,3958880.0,88.82,89.09,88.26,88.46,3958880.0
2018-10-15 15:30:00,88.43,88.66,88.04,88.04,5404540.0,88.43,88.66,88.04,88.04,5404540.0
2018-10-16 09:30:00,89.17,89.57,88.62,89.12,8609380.0,89.17,89.57,88.62,89.12,8609380.0
2018-10-16 10:00:00,89.12,89.23,88.28,88.36,4999620.0,89.12,89.23,88.28,88.36,4999620.0
2018-10-16 10:30:00,88.3,89.2,88.08,89.13,5478900.0,88.3,89.2,88.08,89.13,5478900.0
2018-10-16 11:00:00,89.17,89.5,88.95,89.48,4290360.0,89.17,89.5,88.95,89.48,4290360.0
2018-10-16 11:30:00,89.47,89.53,89.11,89.34,2858740.0,89.47,89.53,89.11,89.34,2858740.0
2018-10-16 12:00:00,89.37,89.43,89.21,89.35,1678340.0,89.37,89.43,89.21,89.35,1678340.0
2018-10-16 12:30:00,89.36,90.04,89.28,90.03,4323280.0,89.36,90.04,89.28,90.03,4323280.0
2018-10-16 13:00:00,90.03,90.6,89.93,90.33,5035300.0,90.03,90.6,89.93,90.33,5035300.0
2018-10-16 13:30:00,90.35,90.63,90.21,90.32,3701700.0,90.35,90.63,90.21,90.32,3701700.0
2018-10-16 14:00:00,90.35,90.66,90.29,90.47,3079460.0,90.35,90.66,90.29,90.47,3079460.0
2018-10-16 14:30:00,90.47,90.5,90.05,90.12,2931420.0,90.47,90.5,90.05,90.12,2931420.0
2018-10-16 15:00:00,90.13,90.77,90.08,90.64,3523980.0,90.13,90.77,90.08,90.64,3523980.0
2018-10-16 15:30:00,90.66,91.19,90.62,91.0,6750120.0,90.66,91.19,90.62,91.0,6750120.0
2018-10-17 09:30:00,92.14,92.25,90.51,90.98,12864360.0,92.14,92.25,90.51,90.98,12864360.0
2018-10-17 10:00:00,90.97,91.44,90.6,91.19,5123980.0,90.97,91.44,90.6,91.19,5123980.0
2018-10-17 10:30:00,91.25,91.36,90.35,90.95,5161980.0,91.25,91.36,90.35,90.95,5161980.0
2018-10-17 11:00:00,90.96,91.63,90.78,91.6,4089960.0,90.96,91.63,90.78,91.6,4089960.0
2018-10-17 11:30:00,91.63,91.9,91.25,91.56,3864640.0,91.63,91.9,91.25,91.56,3864640.0
2018-10-17 12:00:00,91.63,91.85,91.2,91.36,2971180.0,91.63,91.85,91.2,91.36,2971180.0
2018-10-17 12:30:00,91.36,91.65,91.06,91.43,1946720.0,91.36,91.65,91.06,91.43,1946720.0
2018-10-17 13:00:00,91.43,91.78,91.34,91.53,1385040.0,91.43,91.78,91.34,91.53,1385040.0
2018-10-17 13:30:00,91.6,91.82,91.34,91.41,1858800.0,91.6,91.82,91.34,91.41,1858800.0
2018-10-17 14:00:00,91.37,91.65,90.68,90.85,4647180.0,91.37,91.65,90.68,90.85,4647180.0
2018-10-17 14:30:00,90.82,91.61,90.75,91.44,2519380.0,90.82,91.61,90.75,91.44,2519380.0
2018-10-17 15:00:00,91.45,91.65,91.19,91.51,2567140.0,91.45,91.65,91.19,91.51,2567140.0
2018-10-17 15:30:00,91.52,91.69,91.12,91.62,4471240.0,91.52,91.69,91.12,91.62,4471240.0
2018-10-18 09:30:00,91.07,91.51,90.65,91.4,7584860.0,91.07,91.51,90.65,91.4,7584860.0
2018-10-18 10:00:00,91.35,91.35,90.8,90.96,3947320.0,91.35,91.35,90.8,90.96,3947320.0
2018-10-18 10:30:00,90.95,91.37,90.94,91.17,2485920.0,90.95,91.37,90.94,91.17,2485920.0
2018-10-18 11:00:00,91.19,91.24,89.9,90.06,5359220.0,91.19,91.24,89.9,90.06,5359220.0
2018-10-18 11:30:00,90.04,90.09,89.14,89.5,6690820.0,90.04,90.09,89.14,89.5,6690820.0
2018-10-18 12:00:00,89.48,89.9,89.3,89.76,2805580.0,89.48,89.9,89.3,89.76,2805580.0
2018-10-18 12:30:00,89.75,89.94,89.45,89.48,2130740.0,89.75,89.94,89.45,89.48,2130740.0
2018-10-18 13:00:00,89.45,89.57,88.71,88.94,4156340.0,89.45,89.57,88.71,88.94,4156340.0
2018-10-18 13:30:00,88.99,89.16,88.54,88.94,4588820.0,88.99,89.16,88.54,88.94,4588820.0
2018-10-18 14:00:00,88.89,89.4,88.82,89.23,3754740.0,88.89,89.4,88.82,89.23,3754740.0
2018-10-18 14:30:00,89.22,89.45,88.96,88.96,2852880.0,89.22,89.45,88.96,88.96,2852880.0
2018-10-18 15:00:00,89.0,89.11,88.61,88.83,3595660.0,89.0,89.11,88.61,88.83,3595660.0
2018-10-18 15:30:00,88.82,88.98,88.39,88.52,7552380.0,88.82,88.98,88.39,88.52,7552380.0
2018-10-19 09:30:00,89.88,90.25,89.13,89.9,12236940.0,89.88,90.25,89.13,89.9,12236940.0
2018-10-19 10:00:00,89.89,90.46,89.83,90.08,6178660.0,89.89,90.46,89.83,90.08,6178660.0
2018-10-19 10:30:00,90.08,90.32,89.66,90.0,3074440.0,90.08,90.32,89.66,90.0,3074440.0
2018-10-19 11:00:00,90.0,90.2,89.5,89.58,2860380.0,90.0,90.2,89.5,89.58,2860380.0
2018-10-19 11:30:00,89.58,89.74,89.08,89.26,3070940.0,89.58,89.74,89.08,89.26,3070940.0
2018-10-19 12:00:00,89.3,89.42,87.9,88.35,5019960.0,89.3,89.42,87.9,88.35,5019960.0
2018-10-19 12:30:00,88.37,88.7,88.03,88.55,3694400.0,88.37,88.7,88.03,88.55,3694400.0
2018-10-19 13:00:00,88.55,88.71,88.05,88.47,1987060.0,88.55,88.71,88.05,88.47,1987060.0
2018-10-19 13:30:00,88.47,88.56,88.08,88.1,1698960.0,88.47,88.56,88.08,88.1,1698960.0
2018-10-19 14:00:00,88.06,88.2,87.65,88.04,3483560.0,88.06,88.2,87.65,88.04,3483560.0
2018-10-19 14:30:00,88.03,88.26,87.91,87.99,1497360.0,88.03,88.26,87.91,87.99,1497360.0
2018-10-19 15:00:00,88.04,88.3,87.78,88.3,2888660.0,88.04,88.3,87.78,88.3,2888660.0
2018-10-19 15:30:00,88.26,88.47,88.1,88.18,5607000.0,88.26,88.47,88.1,88.18,5607000.0
2018-10-22 09:30:00,89.2,89.28,87.8,88.05,8647140.0,89.2,89.28,87.8,88.05,8647140.0
2018-10-22 10:00:00,88.08,88.8,87.97,88.35,4641720.0,88.08,88.8,87.97,88.35,4641720.0
2018-10-22 10:30:00,88.36,90.48,88.21,90.11,7409540.0,88.36,90.48,88.21,90.11,7409540.0
2018-10-22 11:00:00,90.06,90.34,89.66,89.99,3482200.0,90.06,90.34,89.66,89.99,3482200.0
2018-10-22 11:30:00,89.95,90.07,89.51,89.81,2464720.0,89.95,90.07,89.51,89.81,2464720.0
2018-10-22 12:00:00,89.78,90.13,89.21,89.47,2871920.0,89.78,90.13,89.21,89.47,2871920.0
2018-10-22 12:30:00,89.49,89.57,89.26,89.35,2252940.0,89.49,89.57,89.26,89.35,2252940.0
2018-10-22 13:00:00,89.34,89.73,89.14,89.29,1686200.0,89.34,89.73,89.14,89.29,1686200.0
2018-10-22 13:30:00,89.31,89.67,89.13,89.13,1088580.0,89.31,89.67,89.13,89.13,1088580.0
2018-10-22 14:00:00,89.13,89.47,89.01,89.1,1053000.0,89.13,89.47,89.01,89.1,1053000.0
2018-10-22 14:30:00,89.09,89.71,89.01,89.59,1610660.0,89.09,89.71,89.01,89.59,1610660.0
2018-10-22 15:00:00,89.53,89.9,89.48,89.8,2225400.0,89.53,89.9,89.48,89.8,2225400.0
2018-10-22 15:30:00,89.78,90.16,89.45,89.45,4165320.0,89.78,90.16,89.45,89.45,4165320.0
2018-10-23 09:30:00,87.11,87.61,86.31,86.9,11202960.0,87.11,87.61,86.31,86.9,11202960.0
2018-10-23 10:00:00,86.85,86.88,85.7,86.24,7845640.0,86.85,86.88,85.7,86.24,7845640.0
2018-10-23 10:30:00,86.3,86.75,85.99,86.47,4543840.0,86.3,86.75,85.99,86.47,4543840.0
2018-10-23 11:00:00,86.45,87.17,86.08,86.96,4363480.0,86.45,87.17,86.08,86.96,4363480.0
2018-10-23 11:30:00,86.97,87.02,86.15,86.2,3938920.0,86.97,87.02,86.15,86.2,3938920.0
2018-10-23 12:00:00,86.16,87.0,86.13,86.92,4091520.0,86.16,87.0,86.13,86.92,4091520.0
2018-10-23 12:30:00,86.93,87.7,86.86,86.89,5072220.0,86.93,87.7,86.86,86.89,5072220.0
2018-10-23 13:00:00,86.87,87.41,86.76,86.93,4525180.0,86.87,87.41,86.76,86.93,4525180.0
2018-10-23 13:30:00,86.99,87.1,86.56,86.82,2544180.0,86.99,87.1,86.56,86.82,2544180.0
2018-10-23 14:00:00,86.83,88.19,86.75,87.86,4785880.0,86.83,88.19,86.75,87.86,4785880.0
2018-10-23 14:30:00,87.88,88.75,87.85,88.62,4611220.0,87.88,88.75,87.85,88.62,4611220.0
2018-10-23 15:00:00,88.63,88.82,88.27,88.5,4227340.0,88.63,88.82,88.27,88.5,4227340.0
2018-10-23 15:30:00,88.48,88.61,88.21,88.41,4968980.0,88.48,88.61,88.21,88.41,4968980.0
2018-10-24 09:30:00,88.69,88.89,87.45,87.91,8295280.0,88.69,88.89,87.45,87.91,8295280.0
2018-10-24 10:00:00,88.0,88.14,87.48,87.69,3790340.0,88.0,88.14,87.48,87.69,3790340.0
2018-10-24 10:30:00,87.65,88.04,87.54,87.71,2882940.0,87.65,88.04,87.54,87.71,2882940.0
2018-10-24 11:00:00,87.7,87.89,86.65,86.69,5356120.0,87.7,87.89,86.65,86.69,5356120.0
2018-10-24 11:30:00,86.7,87.48,86.5,87.32,3420040.0,86.7,87.48,86.5,87.32,3420040.0
2018-10-24 12:00:00,87.33,87.41,86.75,86.9,2476360.0,87.33,87.41,86.75,86.9,2476360.0
2018-10-24 12:30:00,86.84,87.1,86.62,86.97,1927080.0,86.84,87.1,86.62,86.97,1927080.0
2018-10-24 13:00:00,86.95,86.97,86.17,86.23,3297580.0,86.95,86.97,86.17,86.23,3297580.0
2018-10-24 13:30:00,86.22,86.55,85.92,85.99,3106480.0,86.22,86.55,85.92,85.99,3106480.0
2018-10-24 14:00:00,85.98,86.05,85.22,85.82,5297160.0,85.98,86.05,85.22,85.82,5297160.0
2018-10-24 14:30:00,85.9,85.96,85.0,85.3,4381960.0,85.9,85.96,85.0,85.3,4381960.0
2018-10-24 15:00:00,85.26,85.39,84.62,84.65,5644760.0,85.26,85.39,84.62,84.65,5644760.0
2018-10-24 15:30:00,84.62,84.97,82.83,82.98,14193400.0,84.62,84.97,82.83,82.98,14193400.0
2018-10-25 09:30:00,84.96,86.17,84.6,86.14,15506220.0,84.96,86.17,84.6,86.14,15506220.0
2018-10-25 10:00:00,86.11,86.75,85.91,86.45,8631040.0,86.11,86.75,85.91,86.45,8631040.0
2018-10-25 10:30:00,86.45,87.19,86.36,86.85,5633220.0,86.45,87.19,86.36,86.85,5633220.0
2018-10-25 11:00:00,86.87,87.58,86.75,87.31,5410980.0,86.87,87.58,86.75,87.31,5410980.0
2018-10-25 11:30:00,87.35,88.03,87.32,87.76,4605020.0,87.35,88.03,87.32,87.76,4605020.0
2018-10-25 12:00:00,87.78,87.83,87.1,87.57,4293480.0,87.78,87.83,87.1,87.57,4293480.0
2018-10-25 12:30:00,87.55,88.03,87.4,87.43,3821040.0,87.55,88.03,87.4,87.43,3821040.0
2018-10-25 13:00:00,87.45,87.55,87.11,87.35,2467440.0,87.45,87.55,87.11,87.35,2467440.0
2018-10-25 13:30:00,87.31,88.02,87.13,87.93,2415880.0,87.31,88.02,87.13,87.93,2415880.0
2018-10-25 14:00:00,87.93,88.75,87.78,88.71,4931640.0,87.93,88.75,87.78,88.71,4931640.0
2018-10-25 14:30:00,88.73,89.65,88.58,89.34,6942300.0,88.73,89.65,88.58,89.34,6942300.0
2018-10-25 15:00:00,89.37,89.5,89.0,89.37,5359120.0,89.37,89.5,89.0,89.37,5359120.0
2018-10-25 15:30:00,89.4,89.74,88.76,88.92,12077220.0,89.4,89.74,88.76,88.92,12077220.0
2018-10-26 09:30:00,82.48,83.25,80.15,82.25,40670980.0,82.48,83.25,80.15,82.25,40670980.0
2018-10-26 10:00:00,82.25,82.38,80.94,81.7,12840580.0,82.25,82.38,80.94,81.7,12840580.0
2018-10-26 10:30:00,81.69,81.72,80.65,81.31,10339100.0,81.69,81.72,80.65,81.31,10339100.0
2018-10-26 11:00:00,81.25,82.23,80.75,82.05,10617760.0,81.25,82.23,80.75,82.05,10617760.0
2018-10-26 11:30:00,82.08,82.39,81.57,82.04,6588540.0,82.08,82.39,81.57,82.04,6588540.0
2018-10-26 12:00:00,82.01,82.7,82.0,82.6,6847360.0,82.01,82.7,82.0,82.6,6847360.0
2018-10-26 12:30:00,82.57,83.7,82.46,83.18,8730960.0,82.57,83.7,82.46,83.18,8730960.0
2018-10-26 13:00:00,83.18,84.92,83.15,83.43,12654520.0,83.18,84.92,83.15,83.43,12654520.0
2018-10-26 13:30:00,83.42,83.42,82.61,83.01,6615480.0,83.42,83.42,82.61,83.01,6615480.0
2018-10-26 14:00:00,82.98,83.13,81.79,82.4,7034040.0,82.98,83.13,81.79,82.4,7034040.0
2018-10-26 14:30:00,82.36,82.74,81.6,81.72,5902580.0,82.36,82.74,81.6,81.72,5902580.0
2018-10-26 15:00:00,81.75,82.07,81.45,81.7,6712820.0,81.75,82.07,81.45,81.7,6712820.0
2018-10-26 15:30:00,81.65,82.23,81.4,81.95,15669280.0,81.65,82.23,81.4,81.95,15669280.0
2018-10-29 09:30:00,83.07,83.29,81.3,81.85,15215980.0,83.07,83.29,81.3,81.85,15215980.0
2018-10-29 10:00:00,81.83,82.39,81.55,81.61,8447880.0,81.83,82.39,81.55,81.61,8447880.0
2018-10-29 10:30:00,81.62,81.79,80.56,80.66,9497680.0,81.62,81.79,80.56,80.66,9497680.0
2018-10-29 11:00:00,80.66,81.03,79.3,80.06,13189180.0,80.66,81.03,79.3,80.06,13189180.0
2018-10-29 11:30:00,80.06,80.48,79.63,79.63,6738660.0,80.06,80.48,79.63,79.63,6738660.0
2018-10-29 12:00:00,79.64,79.66,77.5,77.79,15526980.0,79.64,79.66,77.5,77.79,15526980.0
2018-10-29 12:30:00,77.75,78.75,77.5,78.45,10675940.0,77.75,78.75,77.5,78.45,10675940.0
2018-10-29 13:00:00,78.46,79.2,78.2,78.43,6012420.0,78.46,79.2,78.2,78.43,6012420.0
2018-10-29 13:30:00,78.45,79.16,78.38,78.82,4163240.0,78.45,79.16,78.38,78.82,4163240.0
2018-10-29 14:00:00,78.8,78.82,77.4,77.48,8006460.0,78.8,78.82,77.4,77.48,8006460.0
2018-10-29 14:30:00,77.45,77.56,76.3,76.51,12274080.0,77.45,77.56,76.3,76.51,12274080.0
2018-10-29 15:00:00,76.52,76.56,75.3,75.89,14445320.0,76.52,76.56,75.3,75.89,14445320.0
2018-10-29 15:30:00,75.8,76.98,74.75,76.93,22709900.0,75.8,76.98,74.75,76.93,22709900.0
2018-10-30 09:30:00,74.31,77.0,73.82,76.3,34362620.0,74.31,77.0,73.82,76.3,34362620.0
2018-10-30 10:00:00,76.3,77.05,75.36,76.11,14152080.0,76.3,77.05,75.36,76.11,14152080.0
2018-10-30 10:30:00,76.15,76.65,74.45,75.17,11167820.0,76.15,76.65,74.45,75.17,11167820.0
2018-10-30 11:00:00,75.14,76.35,74.89,76.27,7996120.0,75.14,76.35,74.89,76.27,7996120.0
2018-10-30 11:30:00,76.27,76.89,75.7,76.14,7826580.0,76.27,76.89,75.7,76.14,7826580.0
2018-10-30 12:00:00,76.16,76.64,75.61,76.21,5217080.0,76.16,76.64,75.61,76.21,5217080.0
2018-10-30 12:30:00,76.21,76.54,75.72,75.89,4933940.0,76.21,76.54,75.72,75.89,4933940.0
2018-10-30 13:00:00,75.83,75.9,74.8,74.95,5730920.0,75.83,75.9,74.8,74.95,5730920.0
2018-10-30 13:30:00,74.92,75.57,74.2,75.45,7250100.0,74.92,75.57,74.2,75.45,7250100.0
2018-10-30 14:00:00,75.49,75.68,74.61,75.08,4581040.0,75.49,75.68,74.61,75.08,4581040.0
2018-10-30 14:30:00,75.04,75.89,74.75,75.71,5095480.0,75.04,75.89,74.75,75.71,5095480.0
2018-10-30 15:00:00,75.73,76.25,75.32,75.97,6901060.0,75.73,76.25,75.32,75.97,6901060.0
2018-10-30 15:30:00,76.02,76.67,75.79,76.5,10864740.0,76.02,76.67,75.79,76.5,10864740.0
2018-10-31 09:30:00,78.46,79.94,78.25,79.82,22372600.0,78.46,79.94,78.25,79.82,22372600.0
2018-10-31 10:00:00,79.83,81.1,79.64,80.7,14155500.0,79.83,81.1,79.64,80.7,14155500.0
2018-10-31 10:30:00,80.74,81.2,79.76,80.12,11494060.0,80.74,81.2,79.76,80.12,11494060.0
2018-10-31 11:00:00,80.09,80.39,79.18,80.09,7376200.0,80.09,80.39,79.18,80.09,7376200.0
2018-10-31 11:30:00,80.08,80.16,78.87,79.48,5019880.0,80.08,80.16,78.87,79.48,5019880.0
2018-10-31 12:00:00,79.45,79.81,78.91,79.56,4034300.0,79.45,79.81,78.91,79.56,4034300.0
2018-10-31 12:30:00,79.55,80.25,79.5,80.14,2591380.0,79.55,80.25,79.5,80.14,2591380.0
2018-10-31 13:00:00,80.17,80.73,80.0,80.41,4330100.0,80.17,80.73,80.0,80.41,4330100.0
2018-10-31 13:30:00,80.39,80.5,79.94,80.22,2964180.0,80.39,80.5,79.94,80.22,2964180.0
2018-10-31 14:00:00,80.21,80.7,80.06,80.51,3439980.0,80.21,80.7,80.06,80.51,3439980.0
2018-10-31 14:30:00,80.49,80.53,80.09,80.45,2415780.0,80.49,80.53,80.09,80.45,2415780.0
2018-10-31 15:00:00,80.47,80.74,80.2,80.4,3888340.0,80.47,80.74,80.2,80.4,3888340.0
2018-10-31 15:30:00,80.36,80.49,79.72,79.96,7965160.0,80.36,80.49,79.72,79.96,7965160.0
2018-11-01 09:30:00,81.18,81.53,80.14,80.6,15481580.0,81.18,81.53,80.14,80.6,15481580.0
2018-11-01 10:00:00,80.57,80.98,79.92,80.82,7335300.0,80.57,80.98,79.92,80.82,7335300.0
2018-11-01 10:30:00,80.88,81.41,80.7,80.75,7068140.0,80.88,81.41,80.7,80.75,7068140.0
2018-11-01 11:00:00,80.76,81.1,80.36,80.77,5376700.0,80.76,81.1,80.36,80.77,5376700.0
2018-11-01 11:30:00,80.8,81.29,80.7,80.97,3584060.0,80.8,81.29,80.7,80.97,3584060.0
2018-11-01 12:00:00,81.0,81.39,80.92,81.31,2709520.0,81.0,81.39,80.92,81.31,2709520.0
2018-11-01 12:30:00,81.33,81.73,81.21,81.73,4156360.0,81.33,81.73,81.21,81.73,4156360.0
2018-11-01 13:00:00,81.7,82.66,81.64,82.58,8704140.0,81.7,82.66,81.64,82.58,8704140.0
2018-11-01 13:30:00,82.64,82.75,82.14,82.51,5254460.0,82.64,82.75,82.14,82.51,5254460.0
2018-11-01 14:00:00,82.53,83.52,82.38,83.4,7284420.0,82.53,83.52,82.38,83.4,7284420.0
2018-11-01 14:30:00,83.39,83.5,82.94,83.33,5216480.0,83.39,83.5,82.94,83.33,5216480.0
2018-11-01 15:00:00,83.3,83.31,82.98,83.16,4025700.0,83.3,83.31,82.98,83.16,4025700.0
2018-11-01 15:30:00,83.13,83.51,82.78,83.31,8205820.0,83.13,83.51,82.78,83.31,8205820.0
2018-11-02 09:30:00,83.9,84.87,83.36,84.31,14440520.0,83.9,84.87,83.36,84.31,14440520.0
2018-11-02 10:00:00,84.33,84.39,83.45,83.45,7040620.0,84.33,84.39,83.45,83.45,7040620.0
2018-11-02 10:30:00,83.44,83.74,82.71,83.66,7733880.0,83.44,83.74,82.71,83.66,7733880.0
2018-11-02 11:00:00,83.7,83.75,82.73,83.22,4532640.0,83.7,83.75,82.73,83.22,4532640.0
2018-11-02 11:30:00,83.25,83.75,83.15,83.71,3267700.0,83.25,83.75,83.15,83.71,3267700.0
2018-11-02 12:00:00,83.73,83.83,83.38,83.55,2472200.0,83.73,83.83,83.38,83.55,2472200.0
2018-11-02 12:30:00,83.53,83.57,82.9,83.12,3718600.0,83.53,83.57,82.9,83.12,3718600.0
2018-11-02 13:00:00,83.09,83.54,82.75,83.38,2734740.0,83.09,83.54,82.75,83.38,2734740.0
2018-11-02 13:30:00,83.36,83.61,83.12,83.33,2239940.0,83.36,83.61,83.12,83.33,2239940.0
2018-11-02 14:00:00,83.3,83.5,82.59,83.43,5051560.0,83.3,83.5,82.59,83.43,5051560.0
2018-11-02 14:30:00,83.4,83.48,82.99,83.36,3711040.0,83.4,83.48,82.99,83.36,3711040.0
2018-11-02 15:00:00,83.37,83.6,83.02,83.36,4312500.0,83.37,83.6,83.02,83.36,4312500.0
2018-11-02 15:30:00,83.34,83.4,83.0,83.3,6037060.0,83.34,83.4,83.0,83.3,6037060.0
2018-11-05 09:30:00,82.88,82.9,80.81,81.19,10759340.0,82.88,82.9,80.81,81.19,10759340.0
2018-11-05 10:00:00,81.22,81.35,80.41,80.65,6792940.0,81.22,81.35,80.41,80.65,6792940.0
2018-11-05 10:30:00,80.68,80.85,79.82,80.57,7905240.0,80.68,80.85,79.82,80.57,7905240.0
2018-11-05 11:00:00,80.57,80.8,79.92,80.01,3783360.0,80.57,80.8,79.92,80.01,3783360.0
2018-11-05 11:30:00,80.03,80.63,79.85,80.55,2875640.0,80.03,80.63,79.85,80.55,2875640.0
2018-11-05 12:00:00,80.54,80.72,80.2,80.49,1939680.0,80.54,80.72,80.2,80.49,1939680.0
2018-11-05 12:30:00,80.49,80.6,80.16,80.33,1901900.0,80.49,80.6,80.16,80.33,1901900.0
2018-11-05 13:00:00,80.31,80.45,80.17,80.31,1724600.0,80.31,80.45,80.17,80.31,1724600.0
2018-11-05 13:30:00,80.29,80.79,80.16,80.64,2431560.0,80.29,80.79,80.16,80.64,2431560.0
2018-11-05 14:00:00,80.64,81.48,80.5,81.33,3577920.0,80.64,81.48,80.5,81.33,3577920.0
2018-11-05 14:30:00,81.34,81.71,81.04,81.54,3609600.0,81.34,81.71,81.04,81.54,3609600.0
2018-11-05 15:00:00,81.57,81.85,81.15,81.31,3344140.0,81.57,81.85,81.15,81.31,3344140.0
2018-11-05 15:30:00,81.35,81.5,80.95,81.39,5362340.0,81.35,81.5,80.95,81.39,5362340.0
2018-11-06 09:30:00,80.99,83.25,80.73,82.92,10472380.0,80.99,83.25,80.73,82.92,10472380.0
2018-11-06 10:00:00,82.87,83.0,82.27,82.57,4085540.0,82.87,83.0,82.27,82.57,4085540.0
2018-11-06 10:30:00,82.53,82.65,82.07,82.12,3647600.0,82.53,82.65,82.07,82.12,3647600.0
2018-11-06 11:00:00,82.14,82.49,81.76,82.01,3169200.0,82.14,82.49,81.76,82.01,3169200.0
2018-11-06 11:30:00,81.98,82.35,81.78,82.24,1838000.0,81.98,82.35,81.78,82.24,1838000.0
2018-11-06 12:00:00,82.3,82.59,82.15,82.5,1849600.0,82.3,82.59,82.15,82.5,1849600.0
2018-11-06 12:30:00,82.5,82.76,82.41,82.49,2015380.0,82.5,82.76,82.41,82.49,2015380.0
2018-11-06 13:00:00,82.53,82.6,82.01,82.13,1561620.0,82.53,82.6,82.01,82.13,1561620.0
2018-11-06 13:30:00,82.1,82.31,82.0,82.09,1560940.0,82.1,82.31,82.0,82.09,1560940.0
2018-11-06 14:00:00,82.06,82.13,81.01,81.18,2775320.0,82.06,82.13,81.01,81.18,2775320.0
2018-11-06 14:30:00,81.1,81.78,81.05,81.63,2867000.0,81.1,81.78,81.05,81.63,2867000.0
2018-11-06 15:00:00,81.61,82.1,81.48,82.02,2930220.0,81.61,82.1,81.48,82.02,2930220.0
2018-11-06 15:30:00,82.04,82.25,81.77,82.14,4363960.0,82.04,82.25,81.77,82.14,4363960.0
2018-11-07 09:30:00,83.59,84.76,83.2,84.65,15642740.0,83.59,84.76,83.2,84.65,15642740.0
2018-11-07 10:00:00,84.64,85.67,84.56,85.6,9290320.0,84.64,85.67,84.56,85.6,9290320.0
2018-11-07 10:30:00,85.63,86.55,85.52,86.39,10043440.0,85.63,86.55,85.52,86.39,10043440.0
2018-11-07 11:00:00,86.41,86.47,85.7,85.74,5878820.0,86.41,86.47,85.7,85.74,5878820.0
2018-11-07 11:30:00,85.76,86.75,85.73,86.7,4733200.0,85.76,86.75,85.73,86.7,4733200.0
2018-11-07 12:00:00,86.72,86.75,86.17,86.4,3456480.0,86.72,86.75,86.17,86.4,3456480.0
2018-11-07 12:30:00,86.38,86.9,86.37,86.69,3427900.0,86.38,86.9,86.37,86.69,3427900.0
2018-11-07 13:00:00,86.7,87.21,86.7,87.12,4173560.0,86.7,87.21,86.7,87.12,4173560.0
2018-11-07 13:30:00,87.13,87.19,86.57,86.88,3563080.0,87.13,87.19,86.57,86.88,3563080.0
2018-11-07 14:00:00,86.9,87.18,86.75,87.13,3735360.0,86.9,87.18,86.75,87.13,3735360.0
2018-11-07 14:30:00,87.12,87.24,86.89,87.14,3513040.0,87.12,87.24,86.89,87.14,3513040.0
2018-11-07 15:00:00,87.17,87.48,87.13,87.38,4266080.0,87.17,87.48,87.13,87.38,4266080.0
2018-11-07 15:30:00,87.38,87.96,87.29,87.78,9348460.0,87.38,87.96,87.29,87.78,9348460.0
2018-11-08 09:30:00,87.64,88.48,86.26,88.45,16170100.0,87.64,88.48,86.26,88.45,16170100.0
2018-11-08 10:00:00,88.47,88.98,87.94,88.59,8810540.0,88.47,88.98,87.94,88.59,8810540.0
2018-11-08 10:30:00,88.62,89.2,88.31,88.67,5872600.0,88.62,89.2,88.31,88.67,5872600.0
2018-11-08 11:00:00,88.7,89.01,88.09,88.55,4130280.0,88.7,89.01,88.09,88.55,4130280.0
2018-11-08 11:30:00,88.59,88.64,88.2,88.45,2246420.0,88.59,88.64,88.2,88.45,2246420.0
2018-11-08 12:00:00,88.49,88.53,88.18,88.2,2130900.0,88.49,88.53,88.18,88.2,2130900.0
2018-11-08 12:30:00,88.17,88.25,87.7,87.83,2729480.0,88.17,88.25,87.7,87.83,2729480.0
2018-11-08 13:00:00,87.83,88.07,87.54,87.55,2124820.0,87.83,88.07,87.54,87.55,2124820.0
2018-11-08 13:30:00,87.53,88.23,87.35,88.22,2636640.0,87.53,88.23,87.35,88.22,2636640.0
2018-11-08 14:00:00,88.25,88.55,87.42,87.83,6717760.0,88.25,88.55,87.42,87.83,6717760.0
2018-11-08 14:30:00,87.78,87.88,87.18,87.61,4490040.0,87.78,87.88,87.18,87.61,4490040.0
2018-11-08 15:00:00,87.59,87.59,87.05,87.08,3045480.0,87.59,87.59,87.05,87.08,3045480.0
2018-11-08 15:30:00,87.08,87.8,87.05,87.75,4882760.0,87.08,87.8,87.05,87.75,4882760.0
2018-11-09 09:30:00,86.76,87.2,85.76,86.19,11589360.0,86.76,87.2,85.76,86.19,11589360.0
2018-11-09 10:00:00,86.17,86.39,85.81,86.22,5326100.0,86.17,86.39,85.81,86.22,5326100.0
2018-11-09 10:30:00,86.23,86.48,85.85,85.92,4319900.0,86.23,86.48,85.85,85.92,4319900.0
2018-11-09 11:00:00,85.93,86.15,85.58,85.99,5245520.0,85.93,86.15,85.58,85.99,5245520.0
2018-11-09 11:30:00,85.99,86.14,85.53,85.56,3147960.0,85.99,86.14,85.53,85.56,3147960.0
2018-11-09 12:00:00,85.58,85.8,85.37,85.67,3461540.0,85.58,85.8,85.37,85.67,3461540.0
2018-11-09 12:30:00,85.68,85.94,85.51,85.56,2481500.0,85.68,85.94,85.51,85.56,2481500.0
2018-11-09 13:00:00,85.55,85.74,85.35,85.47,2414560.0,85.55,85.74,85.35,85.47,2414560.0
2018-11-09 13:30:00,85.41,85.47,85.14,85.4,3157340.0,85.41,85.47,85.14,85.4,3157340.0
2018-11-09 14:00:00,85.38,85.55,85.09,85.13,2772460.0,85.38,85.55,85.09,85.13,2772460.0
2018-11-09 14:30:00,85.12,85.95,85.12,85.7,4468120.0,85.12,85.95,85.12,85.7,4468120.0
2018-11-09 15:00:00,85.73,86.09,85.6,86.01,4660200.0,85.73,86.09,85.6,86.01,4660200.0
2018-11-09 15:30:00,86.03,86.11,85.53,85.6,6215060.0,86.03,86.11,85.53,85.6,6215060.0
2018-11-12 09:30:00,84.98,85.43,83.05,83.53,12631080.0,84.98,85.43,83.05,83.53,12631080.0
2018-11-12 10:00:00,83.47,83.51,82.83,83.29,4787480.0,83.47,83.51,82.83,83.29,4787480.0
2018-11-12 10:30:00,83.25,83.27,82.3,82.35,5206200.0,83.25,83.27,82.3,82.35,5206200.0
2018-11-12 11:00:00,82.38,82.46,81.5,81.65,6276320.0,82.38,82.46,81.5,81.65,6276320.0
2018-11-12 11:30:00,81.67,82.55,81.6,82.45,5235380.0,81.67,82.55,81.6,82.45,5235380.0
2018-11-12 12:00:00,82.44,83.0,82.41,82.52,4504220.0,82.44,83.0,82.41,82.52,4504220.0
2018-11-12 12:30:00,82.54,82.59,81.98,82.07,2831460.0,82.54,82.59,81.98,82.07,2831460.0
2018-11-12 13:00:00,82.05,82.28,81.68,82.22,2820280.0,82.05,82.28,81.68,82.22,2820280.0
2018-11-12 13:30:00,82.2,82.62,81.82,82.44,2627760.0,82.2,82.62,81.82,82.44,2627760.0
2018-11-12 14:00:00,82.46,83.16,82.19,82.53,3858980.0,82.46,83.16,82.19,82.53,3858980.0
2018-11-12 14:30:00,82.51,83.05,82.21,82.36,2687600.0,82.51,83.05,82.21,82.36,2687600.0
2018-11-12 15:00:00,82.35,82.58,82.0,82.29,4175080.0,82.35,82.58,82.0,82.29,4175080.0
2018-11-12 15:30:00,82.28,82.35,81.63,81.84,6955800.0,82.28,82.35,81.63,81.84,6955800.0
2018-11-13 09:30:00,82.46,83.38,81.55,81.62,11431500.0,82.46,83.38,81.55,81.62,11431500.0
2018-11-13 10:00:00,81.56,82.32,80.69,81.37,7610920.0,81.56,82.32,80.69,81.37,7610920.0
2018-11-13 10:30:00,81.31,83.03,81.28,82.88,5299980.0,81.31,83.03,81.28,82.88,5299980.0
2018-11-13 11:00:00,82.93,83.85,82.84,83.2,7798480.0,82.93,83.85,82.84,83.2,7798480.0
2018-11-13 11:30:00,83.19,83.19,82.53,82.73,3517060.0,83.19,83.19,82.53,82.73,3517060.0
2018-11-13 12:00:00,82.77,82.9,82.31,82.5,2090900.0,82.77,82.9,82.31,82.5,2090900.0
2018-11-13 12:30:00,82.47,82.47,81.8,82.06,2529680.0,82.47,82.47,81.8,82.06,2529680.0
2018-11-13 13:00:00,82.13,82.44,81.92,82.08,1920120.0,82.13,82.44,81.92,82.08,1920120.0
2018-11-13 13:30:00,82.08,82.76,82.08,82.13,2300880.0,82.08,82.76,82.08,82.13,2300880.0
2018-11-13 14:00:00,82.11,82.21,81.21,81.68,3384520.0,82.11,82.21,81.21,81.68,3384520.0
2018-11-13 14:30:00,81.65,81.95,81.29,81.6,2998220.0,81.65,81.95,81.29,81.6,2998220.0
2018-11-13 15:00:00,81.56,81.92,81.26,81.51,2920160.0,81.56,81.92,81.26,81.51,2920160.0
2018-11-13 15:30:00,81.48,81.74,81.19,81.57,4235920.0,81.48,81.74,81.19,81.57,4235920.0
2018-11-14 09:30:00,82.82,83.65,82.22,82.57,10931280.0,82.82,83.65,82.22,82.57,10931280.0
2018-11-14 10:00:00,82.53,82.75,81.46,82.07,5454660.0,82.53,82.75,81.46,82.07,5454660.0
2018-11-14 10:30:00,82.07,82.3,81.65,81.94,4058040.0,82.07,82.3,81.65,81.94,4058040.0
2018-11-14 11:00:00,81.92,81.96,80.9,81.19,4563660.0,81.92,81.96,80.9,81.19,4563660.0
2018-11-14 11:30:00,81.19,81.4,80.73,81.4,4010960.0,81.19,81.4,80.73,81.4,4010960.0
2018-11-14 12:00:00,81.39,81.5,80.78,81.3,3115780.0,81.39,81.5,80.78,81.3,3115780.0
2018-11-14 12:30:00,81.27,81.35,80.7,80.89,3118740.0,81.27,81.35,80.7,80.89,3118740.0
2018-11-14 13:00:00,80.87,81.28,80.7,81.03,2951900.0,80.87,81.28,80.7,81.03,2951900.0
2018-11-14 13:30:00,81.0,81.08,80.4,80.57,3090320.0,81.0,81.08,80.4,80.57,3090320.0
2018-11-14 14:00:00,80.53,80.84,79.9,80.4,5219000.0,80.53,80.84,79.9,80.4,5219000.0
2018-11-14 14:30:00,80.4,80.71,80.07,80.65,4630680.0,80.4,80.71,80.07,80.65,4630680.0
2018-11-14 15:00:00,80.68,81.05,80.39,80.59,6207080.0,80.68,81.05,80.39,80.59,6207080.0
2018-11-14 15:30:00,80.54,80.65,79.85,80.01,6855560.0,80.54,80.65,79.85,80.01,6855560.0
2018-11-15 09:30:00,79.05,79.49,78.07,78.07,15612020.0,79.05,79.49,78.07,78.07,15612020.0
2018-11-15 10:00:00,78.07,78.35,77.53,77.61,8452660.0,78.07,78.35,77.53,77.61,8452660.0
2018-11-15 10:30:00,77.61,78.25,77.33,78.18,7390400.0,77.61,78.25,77.33,78.18,7390400.0
2018-11-15 11:00:00,78.18,78.97,77.8,78.83,6314660.0,78.18,78.97,77.8,78.83,6314660.0
2018-11-15 11:30:00,78.81,79.25,78.73,78.78,5074040.0,78.81,79.25,78.73,78.78,5074040.0
2018-11-15 12:00:00,78.86,78.95,78.22,78.91,3040480.0,78.86,78.95,78.22,78.91,3040480.0
2018-11-15 12:30:00,78.91,79.1,78.52,78.68,2589440.0,78.91,79.1,78.52,78.68,2589440.0
2018-11-15 13:00:00,78.68,79.9,78.38,79.9,5033320.0,78.68,79.9,78.38,79.9,5033320.0
2018-11-15 13:30:00,79.87,80.47,79.72,80.2,7546600.0,79.87,80.47,79.72,80.2,7546600.0
2018-11-15 14:00:00,80.23,80.91,80.2,80.86,5837700.0,80.23,80.91,80.2,80.86,5837700.0
2018-11-15 14:30:00,80.87,81.24,80.68,80.77,5495580.0,80.87,81.24,80.68,80.77,5495580.0
2018-11-15 15:00:00,80.74,80.75,79.89,80.28,6780000.0,80.74,80.75,79.89,80.28,6780000.0
2018-11-15 15:30:00,80.27,81.0,80.27,81.0,5227880.0,80.27,81.0,80.27,81.0,5227880.0
2018-11-16 09:30:00,79.36,80.5,78.66,80.25,13863680.0,79.36,80.5,78.66,80.25,13863680.0
2018-11-16 10:00:00,80.22,80.39,79.65,80.11,5296320.0,80.22,80.39,79.65,80.11,5296320.0
2018-11-16 10:30:00,80.14,80.72,79.98,80.06,4187340.0,80.14,80.72,79.98,80.06,4187340.0
2018-11-16 11:00:00,80.06,80.26,79.21,79.62,4132420.0,80.06,80.26,79.21,79.62,4132420.0
2018-11-16 11:30:00,79.66,79.77,78.86,79.2,4618460.0,79.66,79.77,78.86,79.2,4618460.0
2018-11-16 12:00:00,79.24,79.53,78.86,79.1,2691120.0,79.24,79.53,78.86,79.1,2691120.0
2018-11-16 12:30:00,79.14,80.4,79.0,79.83,6410920.0,79.14,80.4,79.0,79.83,6410920.0
2018-11-16 13:00:00,79.88,79.93,79.39,79.49,2026180.0,79.88,79.93,79.39,79.49,2026180.0
2018-11-16 13:30:00,79.46,79.52,79.23,79.35,1667260.0,79.46,79.52,79.23,79.35,1667260.0
2018-11-16 14:00:00,79.38,79.7,79.34,79.67,1841800.0,79.38,79.7,79.34,79.67,1841800.0
2018-11-16 14:30:00,79.66,80.03,79.65,80.02,2650620.0,79.66,80.03,79.65,80.02,2650620.0
2018-11-16 15:00:00,80.02,80.15,79.87,80.0,2582380.0,80.02,80.15,79.87,80.0,2582380.0
2018-11-16 15:30:00,79.99,80.05,79.63,79.68,5301560.0,79.99,80.05,79.63,79.68,5301560.0
2018-11-19 09:30:00,78.85,79.06,77.63,78.04,11345900.0,78.85,79.06,77.63,78.04,11345900.0
2018-11-19 10:00:00,78.04,78.1,76.67,77.1,9220780.0,78.04,78.1,76.67,77.1,9220780.0
2018-11-19 10:30:00,77.07,77.77,76.7,77.35,6359060.0,77.07,77.77,76.7,77.35,6359060.0
2018-11-19 11:00:00,77.34,77.53,76.76,77.08,4498840.0,77.34,77.53,76.76,77.08,4498840.0
2018-11-19 11:30:00,77.06,77.21,76.24,76.47,5530020.0,77.06,77.21,76.24,76.47,5530020.0
2018-11-19 12:00:00,76.45,76.7,76.0,76.28,5407280.0,76.45,76.7,76.0,76.28,5407280.0
2018-11-19 12:30:00,76.2,76.5,75.85,76.2,3881080.0,76.2,76.5,75.85,76.2,3881080.0
2018-11-19 13:00:00,76.2,76.22,75.45,76.02,5082140.0,76.2,76.22,75.45,76.02,5082140.0
2018-11-19 13:30:00,76.04,76.7,75.71,75.87,5377540.0,76.04,76.7,75.71,75.87,5377540.0
2018-11-19 14:00:00,75.9,76.22,75.53,76.12,4342120.0,75.9,76.22,75.53,76.12,4342120.0
2018-11-19 14:30:00,76.09,76.9,75.87,76.35,5964020.0,76.09,76.9,75.87,76.35,5964020.0
2018-11-19 15:00:00,76.34,76.88,75.93,76.13,5491780.0,76.34,76.88,75.93,76.13,5491780.0
2018-11-19 15:30:00,76.13,76.27,75.17,75.63,9187780.0,76.13,76.27,75.17,75.63,9187780.0
2018-11-20 09:30:00,71.88,73.96,71.0,72.97,28937060.0,71.88,73.96,71.0,72.97,28937060.0
2018-11-20 10:00:00,72.97,74.94,72.44,74.43,13525020.0,72.97,74.94,72.44,74.43,13525020.0
2018-11-20 10:30:00,74.37,76.35,74.15,76.18,13381740.0,74.37,76.35,74.15,76.18,13381740.0
2018-11-20 11:00:00,76.15,76.33,75.15,75.31,9424200.0,76.15,76.33,75.15,75.31,9424200.0
2018-11-20 11:30:00,75.29,76.74,75.29,76.37,8073780.0,75.29,76.74,75.29,76.37,8073780.0
2018-11-20 12:00:00,76.36,76.7,75.83,76.31,4393700.0,76.36,76.7,75.83,76.31,4393700.0
2018-11-20 12:30:00,76.29,76.45,75.42,75.56,3929640.0,76.29,76.45,75.42,75.56,3929640.0
2018-11-20 13:00:00,75.55,75.97,74.95,75.12,4777660.0,75.55,75.97,74.95,75.12,4777660.0
2018-11-20 13:30:00,75.09,75.36,74.65,74.77,4587380.0,75.09,75.36,74.65,74.77,4587380.0
2018-11-20 14:00:00,74.77,75.35,74.5,74.92,4031280.0,74.77,75.35,74.5,74.92,4031280.0
2018-11-20 14:30:00,74.91,75.63,74.84,75.1,3864800.0,74.91,75.63,74.84,75.1,3864800.0
2018-11-20 15:00:00,75.11,75.44,74.47,75.3,5588120.0,75.11,75.44,74.47,75.3,5588120.0
2018-11-20 15:30:00,75.27,75.37,74.6,74.77,7648000.0,75.27,75.37,74.6,74.77,7648000.0
2018-11-21 09:30:00,77.18,77.5,75.97,76.63,17438900.0,77.18,77.5,75.97,76.63,17438900.0
2018-11-21 10:00:00,76.65,77.21,75.89,76.48,9722580.0,76.65,77.21,75.89,76.48,9722580.0
2018-11-21 10:30:00,76.47,76.7,76.05,76.45,4268160.0,76.47,76.7,76.05,76.45,4268160.0
2018-11-21 11:00:00,76.43,77.1,76.3,76.73,5229120.0,76.43,77.1,76.3,76.73,5229120.0
2018-11-21 11:30:00,76.75,76.93,76.53,76.73,2654880.0,76.75,76.93,76.53,76.73,2654880.0
2018-11-21 12:00:00,76.74,76.85,76.48,76.61,1933300.0,76.74,76.85,76.48,76.61,1933300.0
2018-11-21 12:30:00,76.58,76.71,76.47,76.62,1605220.0,76.58,76.71,76.47,76.62,1605220.0
2018-11-21 13:00:00,76.64,76.69,76.21,76.41,2074820.0,76.64,76.69,76.21,76.41,2074820.0
2018-11-21 13:30:00,76.39,76.53,76.3,76.42,1708420.0,76.39,76.53,76.3,76.42,1708420.0
2018-11-21 14:00:00,76.41,76.57,76.25,76.52,2137600.0,76.41,76.57,76.25,76.52,2137600.0
2018-11-21 14:30:00,76.56,76.61,76.05,76.08,2282400.0,76.56,76.61,76.05,76.08,2282400.0
2018-11-21 15:00:00,76.08,76.38,76.06,76.23,2136240.0,76.08,76.38,76.06,76.23,2136240.0
2018-11-21 15:30:00,76.22,76.22,75.75,75.79,4587760.0,76.22,76.22,75.75,75.79,4587760.0
2018-11-23 09:30:00,75.85,76.81,75.71,76.43,9109240.0,75.85,76.81,75.71,76.43,9109240.0
2018-11-23 10:00:00,76.45,76.52,75.82,75.83,4001620.0,76.45,76.52,75.82,75.83,4001620.0
2018-11-23 10:30:00,75.8,76.23,75.6,75.8,3606800.0,75.8,76.23,75.6,75.8,3606800.0
2018-11-23 11:00:00,75.79,76.16,75.78,75.79,2498000.0,75.79,76.16,75.78,75.79,2498000.0
2018-11-23 11:30:00,75.81,75.94,75.55,75.61,2809020.0,75.81,75.94,75.55,75.61,2809020.0
2018-11-23 12:00:00,75.58,75.8,75.45,75.65,2157140.0,75.58,75.8,75.45,75.65,2157140.0
2018-11-23 12:30:00,75.64,75.65,75.09,75.1,3934200.0,75.64,75.65,75.09,75.1,3934200.0
2018-11-26 09:30:00,76.95,77.37,76.21,77.35,12687060.0,76.95,77.37,76.21,77.35,12687060.0
2018-11-26 10:00:00,77.36,77.91,77.16,77.52,8105920.0,77.36,77.91,77.16,77.52,8105920.0
2018-11-26 10:30:00,77.52,78.22,77.2,78.18,5358680.0,77.52,78.22,77.2,78.18,5358680.0
2018-11-26 11:00:00,78.17,78.44,77.81,78.14,5016460.0,78.17,78.44,77.81,78.14,5016460.0
2018-11-26 11:30:00,78.11,78.13,77.64,78.03,3368980.0,78.11,78.13,77.64,78.03,3368980.0
2018-11-26 12:00:00,78.02,78.15,77.56,77.67,2906860.0,78.02,78.15,77.56,77.67,2906860.0
2018-11-26 12:30:00,77.65,77.67,77.04,77.66,4044860.0,77.65,77.67,77.04,77.66,4044860.0
2018-11-26 13:00:00,77.65,78.0,77.5,77.93,2880120.0,77.65,78.0,77.5,77.93,2880120.0
2018-11-26 13:30:00,77.95,78.11,77.75,78.09,1751580.0,77.95,78.11,77.75,78.09,1751580.0
2018-11-26 14:00:00,78.08,78.5,78.03,78.39,3087140.0,78.08,78.5,78.03,78.39,3087140.0
2018-11-26 14:30:00,78.38,78.79,78.35,78.79,4039640.0,78.38,78.79,78.35,78.79,4039640.0
2018-11-26 15:00:00,78.8,79.11,78.53,78.7,5533840.0,78.8,79.11,78.53,78.7,5533840.0
2018-11-26 15:30:00,78.73,79.24,78.71,79.07,6989620.0,78.73,79.24,78.71,79.07,6989620.0
2018-11-27 09:30:00,78.8,79.6,77.9,79.05,15636500.0,78.8,79.6,77.9,79.05,15636500.0
2018-11-27 10:00:00,79.01,79.88,78.6,79.2,9046400.0,79.01,79.88,78.6,79.2,9046400.0
2018-11-27 10:30:00,79.2,79.49,78.9,79.45,4499560.0,79.2,79.49,78.9,79.45,4499560.0
2018-11-27 11:00:00,79.41,79.77,79.34,79.46,4130060.0,79.41,79.77,79.34,79.46,4130060.0
2018-11-27 11:30:00,79.49,79.5,79.02,79.39,2645380.0,79.49,79.5,79.02,79.39,2645380.0
2018-11-27 12:00:00,79.4,79.44,78.78,78.85,2480260.0,79.4,79.44,78.78,78.85,2480260.0
2018-11-27 12:30:00,78.86,79.15,78.71,78.85,2552340.0,78.86,79.15,78.71,78.85,2552340.0
2018-11-27 13:00:00,78.86,79.04,78.64,78.99,2479840.0,78.86,79.04,78.64,78.99,2479840.0
2018-11-27 13:30:00,78.97,79.35,78.93,79.35,2701980.0,78.97,79.35,78.93,79.35,2701980.0
2018-11-27 14:00:00,79.35,79.66,79.3,79.63,2916720.0,79.35,79.66,79.3,79.63,2916720.0
2018-11-27 14:30:00,79.64,79.68,79.25,79.26,2955320.0,79.64,79.68,79.25,79.26,2955320.0
2018-11-27 15:00:00,79.25,79.27,78.85,78.88,3506280.0,79.25,79.27,78.85,78.88,3506280.0
2018-11-27 15:30:00,78.87,79.16,78.76,79.1,5582740.0,78.87,79.16,78.76,79.1,5582740.0
2018-11-28 09:30:00,80.7,80.94,80.11,80.77,12523440.0,80.7,80.94,80.11,80.77,12523440.0
2018-11-28 10:00:00,80.8,81.13,80.45,80.53,6672300.0,80.8,81.13,80.45,80.53,6672300.0
2018-11-28 10:30:00,80.58,80.59,80.06,80.27,4085820.0,80.58,80.59,80.06,80.27,4085820.0
2018-11-28 11:00:00,80.26,80.62,80.14,80.44,3221380.0,80.26,80.62,80.14,80.44,3221380.0
2018-11-28 11:30:00,80.46,80.71,80.36,80.58,2528560.0,80.46,80.71,80.36,80.58,2528560.0
2018-11-28 12:00:00,80.59,82.23,80.56,82.17,11555000.0,80.59,82.23,80.56,82.17,11555000.0
2018-11-28 12:30:00,82.16,82.48,81.85,82.07,8204000.0,82.16,82.48,81.85,82.07,8204000.0
2018-11-28 13:00:00,82.1,82.4,81.73,82.34,4130200.0,82.1,82.4,81.73,82.34,4130200.0
2018-11-28 13:30:00,82.37,83.01,82.33,82.93,6301060.0,82.37,83.01,82.33,82.93,6301060.0
2018-11-28 14:00:00,82.97,83.17,82.64,82.92,4650400.0,82.97,83.17,82.64,82.92,4650400.0
2018-11-28 14:30:00,82.92,83.25,82.92,83.13,4256520.0,82.92,83.25,82.92,83.13,4256520.0
2018-11-28 15:00:00,83.13,83.7,83.01,83.59,5874020.0,83.13,83.7,83.01,83.59,5874020.0
2018-11-28 15:30:00,83.58,84.07,83.5,83.87,10731760.0,83.58,84.07,83.5,83.87,10731760.0
2018-11-29 09:30:00,83.72,84.07,83.1,83.82,14259360.0,83.72,84.07,83.1,83.82,14259360.0
2018-11-29 10:00:00,83.8,84.0,82.96,83.11,8246520.0,83.8,84.0,82.96,83.11,8246520.0
2018-11-29 10:30:00,83.11,83.65,82.65,82.7,6997360.0,83.11,83.65,82.65,82.7,6997360.0
2018-11-29 11:00:00,82.7,83.35,82.62,83.25,4435200.0,82.7,83.35,82.62,83.25,4435200.0
2018-11-29 11:30:00,83.28,83.77,83.14,83.56,5131040.0,83.28,83.77,83.14,83.56,5131040.0
2018-11-29 12:00:00,83.56,83.88,83.33,83.88,2484540.0,83.56,83.88,83.33,83.88,2484540.0
2018-11-29 12:30:00,83.88,84.25,83.65,84.2,4566680.0,83.88,84.25,83.65,84.2,4566680.0
2018-11-29 13:00:00,84.21,84.26,83.64,83.98,3538920.0,84.21,84.26,83.64,83.98,3538920.0
2018-11-29 13:30:00,83.98,84.22,83.82,83.95,2458180.0,83.98,84.22,83.82,83.95,2458180.0
2018-11-29 14:00:00,83.93,84.43,83.76,84.39,5028780.0,83.93,84.43,83.76,84.39,5028780.0
2018-11-29 14:30:00,84.37,84.5,84.1,84.43,3807840.0,84.37,84.5,84.1,84.43,3807840.0
2018-11-29 15:00:00,84.44,84.47,84.13,84.33,3594000.0,84.44,84.47,84.13,84.33,3594000.0
2018-11-29 15:30:00,84.32,84.32,83.59,83.68,6125280.0,84.32,84.32,83.59,83.68,6125280.0
2018-11-30 09:30:00,83.91,84.16,83.33,83.97,8541020.0,83.91,84.16,83.33,83.97,8541020.0
2018-11-30 10:00:00,83.95,84.09,83.61,84.0,4401440.0,83.95,84.09,83.61,84.0,4401440.0
2018-11-30 10:30:00,84.03,84.77,84.01,84.57,8008980.0,84.03,84.77,84.01,84.57,8008980.0
2018-11-30 11:00:00,84.57,84.57,84.15,84.28,3646160.0,84.57,84.57,84.15,84.28,3646160.0
2018-11-30 11:30:00,84.25,84.61,84.15,84.49,2503660.0,84.25,84.61,84.15,84.49,2503660.0
2018-11-30 12:00:00,84.48,84.49,84.18,84.22,1663860.0,84.48,84.49,84.18,84.22,1663860.0
2018-11-30 12:30:00,84.2,84.25,83.94,83.95,1774400.0,84.2,84.25,83.94,83.95,1774400.0
2018-11-30 13:00:00,83.93,84.2,83.83,84.12,2082760.0,83.93,84.2,83.83,84.12,2082760.0
2018-11-30 13:30:00,84.13,84.62,84.05,84.46,2989580.0,84.13,84.62,84.05,84.46,2989580.0
2018-11-30 14:00:00,84.45,84.53,84.24,84.42,2532680.0,84.45,84.53,84.24,84.42,2532680.0
2018-11-30 14:30:00,84.41,84.51,84.25,84.33,1762680.0,84.41,84.51,84.25,84.33,1762680.0
2018-11-30 15:00:00,84.32,84.69,84.32,84.61,3934760.0,84.32,84.69,84.32,84.61,3934760.0
2018-11-30 15:30:00,84.61,84.8,84.35,84.66,9408560.0,84.61,84.8,84.35,84.66,9408560.0
2018-12-03 09:30:00,88.47,88.92,87.41,87.76,21553500.0,88.47,88.92,87.41,87.76,21553500.0
2018-12-03 10:00:00,87.8,88.72,86.5,88.49,7706080.0,87.8,88.72,86.5,88.49,7706080.0
2018-12-03 10:30:00,88.48,88.78,87.85,88.12,5737800.0,88.48,88.78,87.85,88.12,5737800.0
2018-12-03 11:00:00,88.14,88.6,88.02,88.43,5130460.0,88.14,88.6,88.02,88.43,5130460.0
2018-12-03 11:30:00,88.47,88.66,87.85,87.88,4327860.0,88.47,88.66,87.85,87.88,4327860.0
2018-12-03 12:00:00,87.9,88.25,87.83,88.23,3021400.0,87.9,88.25,87.83,88.23,3021400.0
2018-12-03 12:30:00,88.23,88.46,88.1,88.27,2283220.0,88.23,88.46,88.1,88.27,2283220.0
2018-12-03 13:00:00,88.29,88.48,88.21,88.28,2125140.0,88.29,88.48,88.21,88.28,2125140.0
2018-12-03 13:30:00,88.28,88.31,87.82,88.03,2658380.0,88.28,88.31,87.82,88.03,2658380.0
2018-12-03 14:00:00,88.05,88.28,87.77,88.2,2757200.0,88.05,88.28,87.77,88.2,2757200.0
2018-12-03 14:30:00,88.24,88.33,87.96,88.08,2162640.0,88.24,88.33,87.96,88.08,2162640.0
2018-12-03 15:00:00,88.07,88.47,87.9,88.38,3818060.0,88.07,88.47,87.9,88.38,3818060.0
2018-12-03 15:30:00,88.39,88.65,88.25,88.65,6995080.0,88.39,88.65,88.25,88.65,6995080.0
2018-12-04 09:30:00,87.91,88.52,87.55,87.98,11970360.0,87.91,88.52,87.55,87.98,11970360.0
2018-12-04 10:00:00,87.95,88.51,87.91,88.31,5662820.0,87.95,88.51,87.91,88.31,5662820.0
2018-12-04 10:30:00,88.3,88.31,87.92,88.01,3258520.0,88.3,88.31,87.92,88.01,3258520.0
2018-12-04 11:00:00,88.02,88.15,87.52,87.6,3550820.0,88.02,88.15,87.52,87.6,3550820.0
2018-12-04 11:30:00,87.57,87.6,87.23,87.36,3925560.0,87.57,87.6,87.23,87.36,3925560.0
2018-12-04 12:00:00,87.32,87.38,85.4,85.41,7843860.0,87.32,87.38,85.4,85.41,7843860.0
2018-12-04 12:30:00,85.4,85.74,84.8,85.35,8179580.0,85.4,85.74,84.8,85.35,8179580.0
2018-12-04 13:00:00,85.34,85.57,84.33,84.56,4817200.0,85.34,85.57,84.33,84.56,4817200.0
2018-12-04 13:30:00,84.57,84.88,83.53,84.72,7535600.0,84.57,84.88,83.53,84.72,7535600.0
2018-12-04 14:00:00,84.7,85.5,84.51,84.77,6459660.0,84.7,85.5,84.51,84.77,6459660.0
2018-12-04 14:30:00,84.77,85.6,84.77,84.91,4682320.0,84.77,85.6,84.77,84.91,4682320.0
2018-12-04 15:00:00,84.86,84.86,83.72,83.79,7879500.0,84.86,84.86,83.72,83.79,7879500.0
2018-12-04 15:30:00,83.8,83.85,83.27,83.35,13593480.0,83.8,83.85,83.27,83.35,13593480.0
2018-12-06 09:30:00,80.68,82.7,80.49,81.38,18433000.0,80.68,82.7,80.49,81.38,18433000.0
2018-12-06 10:00:00,81.38,82.36,81.13,82.16,8078780.0,81.38,82.36,81.13,82.16,8078780.0
2018-12-06 10:30:00,82.17,82.74,81.75,81.84,6553680.0,82.17,82.74,81.75,81.84,6553680.0
2018-12-06 11:00:00,81.87,82.02,81.35,81.47,4636340.0,81.87,82.02,81.35,81.47,4636340.0
2018-12-06 11:30:00,81.49,83.1,81.44,83.08,5264260.0,81.49,83.1,81.44,83.08,5264260.0
2018-12-06 12:00:00,83.04,84.05,82.67,84.02,6855680.0,83.04,84.05,82.67,84.02,6855680.0
2018-12-06 12:30:00,83.98,84.51,83.64,84.17,7528680.0,83.98,84.51,83.64,84.17,7528680.0
2018-12-06 13:00:00,84.12,84.15,83.18,83.22,4425940.0,84.12,84.15,83.18,83.22,4425940.0
2018-12-06 13:30:00,83.18,84.35,82.86,84.3,5695700.0,83.18,84.35,82.86,84.3,5695700.0
2018-12-06 14:00:00,84.31,84.5,83.46,84.04,5595260.0,84.31,84.5,83.46,84.04,5595260.0
2018-12-06 14:30:00,84.03,84.25,83.26,84.17,3819800.0,84.03,84.25,83.26,84.17,3819800.0
2018-12-06 15:00:00,84.2,84.47,83.86,84.3,4302360.0,84.2,84.47,83.86,84.3,4302360.0
2018-12-06 15:30:00,84.27,85.05,84.21,85.01,9441420.0,84.27,85.05,84.21,85.01,9441420.0
2018-12-07 09:30:00,85.25,85.95,84.7,85.3,12404800.0,85.25,85.95,84.7,85.3,12404800.0
2018-12-07 10:00:00,85.25,85.61,84.06,84.6,7639680.0,85.25,85.61,84.06,84.6,7639680.0
2018-12-07 10:30:00,84.57,84.66,83.41,84.17,5263620.0,84.57,84.66,83.41,84.17,5263620.0
2018-12-07 11:00:00,84.17,84.3,82.62,82.97,6499240.0,84.17,84.3,82.62,82.97,6499240.0
2018-12-07 11:30:00,82.97,83.76,82.73,82.75,5033240.0,82.97,83.76,82.73,82.75,5033240.0
2018-12-07 12:00:00,82.73,83.25,82.67,83.01,3749840.0,82.73,83.25,82.67,83.01,3749840.0
2018-12-07 12:30:00,82.96,83.26,82.29,83.1,4655100.0,82.96,83.26,82.29,83.1,4655100.0
2018-12-07 13:00:00,83.09,83.51,82.63,83.15,3947000.0,83.09,83.51,82.63,83.15,3947000.0
2018-12-07 13:30:00,83.1,83.21,82.48,82.55,3730980.0,83.1,83.21,82.48,82.55,3730980.0
2018-12-07 14:00:00,82.53,82.79,82.0,82.46,5306560.0,82.53,82.79,82.0,82.46,5306560.0
2018-12-07 14:30:00,82.5,82.59,81.77,81.86,4113900.0,82.5,82.59,81.77,81.86,4113900.0
2018-12-07 15:00:00,81.88,82.06,81.5,81.97,5581160.0,81.88,82.06,81.5,81.97,5581160.0
2018-12-07 15:30:00,81.96,82.24,81.27,81.49,11170700.0,81.96,82.24,81.27,81.49,11170700.0
2018-12-10 09:30:00,81.19,82.9,80.9,81.2,18431720.0,81.19,82.9,80.9,81.2,18431720.0
2018-12-10 10:00:00,81.25,82.59,81.15,81.73,7618000.0,81.25,82.59,81.15,81.73,7618000.0
2018-12-10 10:30:00,81.67,82.02,81.05,81.32,5341300.0,81.67,82.02,81.05,81.32,5341300.0
2018-12-10 11:00:00,81.36,81.36,79.54,80.0,8401460.0,81.36,81.36,79.54,80.0,8401460.0
2018-12-10 11:30:00,80.05,81.4,79.97,80.73,6704120.0,80.05,81.4,79.97,80.73,6704120.0
2018-12-10 12:00:00,80.69,80.84,80.0,80.1,3992600.0,80.69,80.84,80.0,80.1,3992600.0
2018-12-10 12:30:00,80.07,81.78,80.04,81.44,6238200.0,80.07,81.78,80.04,81.44,6238200.0
2018-12-10 13:00:00,81.49,81.62,80.86,80.89,3284220.0,81.49,81.62,80.86,80.89,3284220.0
2018-12-10 13:30:00,80.88,82.08,80.78,81.84,4608380.0,80.88,82.08,80.78,81.84,4608380.0
2018-12-10 14:00:00,81.81,82.26,81.32,81.7,3670960.0,81.81,82.26,81.32,81.7,3670960.0
2018-12-10 14:30:00,81.77,82.12,81.49,81.6,3741640.0,81.77,82.12,81.49,81.6,3741640.0
2018-12-10 15:00:00,81.62,81.98,81.33,81.7,3415620.0,81.62,81.98,81.33,81.7,3415620.0
2018-12-10 15:30:00,81.74,82.43,81.74,82.06,6344940.0,81.74,82.43,81.74,82.06,6344940.0
2018-12-11 09:30:00,83.87,83.97,82.84,82.93,13222920.0,83.87,83.97,82.84,82.93,13222920.0
2018-12-11 10:00:00,82.92,83.32,82.34,83.16,7956220.0,82.92,83.32,82.34,83.16,7956220.0
2018-12-11 10:30:00,83.12,83.27,82.48,82.79,3743700.0,83.12,83.27,82.48,82.79,3743700.0
2018-12-11 11:00:00,82.8,82.97,82.36,82.65,3768940.0,82.8,82.97,82.36,82.65,3768940.0
2018-12-11 11:30:00,82.61,82.89,82.26,82.8,3555700.0,82.61,82.89,82.26,82.8,3555700.0
2018-12-11 12:00:00,82.79,82.84,81.62,81.99,5079520.0,82.79,82.84,81.62,81.99,5079520.0
2018-12-11 12:30:00,81.98,82.31,81.81,82.08,2522180.0,81.98,82.31,81.81,82.08,2522180.0
2018-12-11 13:00:00,82.05,82.26,81.69,82.0,2770240.0,82.05,82.26,81.69,82.0,2770240.0
2018-12-11 13:30:00,81.99,82.15,81.03,81.15,3501000.0,81.99,82.15,81.03,81.15,3501000.0
2018-12-11 14:00:00,81.19,82.02,80.98,81.99,4682880.0,81.19,82.02,80.98,81.99,4682880.0
2018-12-11 14:30:00,81.99,82.65,81.95,82.26,4770780.0,81.99,82.65,81.95,82.26,4770780.0
2018-12-11 15:00:00,82.3,83.02,81.95,82.57,4923040.0,82.3,83.02,81.95,82.57,4923040.0
2018-12-11 15:30:00,82.57,82.97,82.11,82.16,5212380.0,82.57,82.97,82.11,82.16,5212380.0
2018-12-12 09:30:00,83.45,84.01,83.01,83.98,11740500.0,83.45,84.01,83.01,83.98,11740500.0
2018-12-12 10:00:00,84.0,84.41,83.9,84.04,7118480.0,84.0,84.41,83.9,84.04,7118480.0
2018-12-12 10:30:00,84.05,84.42,83.7,84.27,5370480.0,84.05,84.42,83.7,84.27,5370480.0
2018-12-12 11:00:00,84.3,85.1,84.22,84.71,7246700.0,84.3,85.1,84.22,84.71,7246700.0
2018-12-12 11:30:00,84.74,85.1,84.62,84.96,3379780.0,84.74,85.1,84.62,84.96,3379780.0
2018-12-12 12:00:00,84.96,85.2,84.7,84.98,3640960.0,84.96,85.2,84.7,84.98,3640960.0
2018-12-12 12:30:00,85.0,85.11,84.85,85.1,2448700.0,85.0,85.11,84.85,85.1,2448700.0
2018-12-12 13:00:00,85.1,85.25,84.97,85.12,2534920.0,85.1,85.25,84.97,85.12,2534920.0
2018-12-12 13:30:00,85.15,85.17,84.56,84.7,3476900.0,85.15,85.17,84.56,84.7,3476900.0
2018-12-12 14:00:00,84.76,84.84,83.8,83.89,4902880.0,84.76,84.84,83.8,83.89,4902880.0
2018-12-12 14:30:00,83.85,84.04,83.36,83.89,5256260.0,83.85,84.04,83.36,83.89,5256260.0
2018-12-12 15:00:00,83.85,84.19,83.44,83.46,4210340.0,83.85,84.19,83.44,83.46,4210340.0
2018-12-12 15:30:00,83.48,84.05,83.13,83.18,6994180.0,83.48,84.05,83.13,83.18,6994180.0
2018-12-13 09:30:00,84.0,84.61,83.56,83.67,10685400.0,84.0,84.61,83.56,83.67,10685400.0
2018-12-13 10:00:00,83.72,84.16,83.45,83.58,5883860.0,83.72,84.16,83.45,83.58,5883860.0
2018-12-13 10:30:00,83.57,83.57,82.41,82.96,8517060.0,83.57,83.57,82.41,82.96,8517060.0
2018-12-13 11:00:00,82.94,82.97,82.23,82.85,4776500.0,82.94,82.97,82.23,82.85,4776500.0
2018-12-13 11:30:00,82.83,83.37,82.47,82.47,3790780.0,82.83,83.37,82.47,82.47,3790780.0
2018-12-13 12:00:00,82.49,82.61,82.13,82.24,3210440.0,82.49,82.61,82.13,82.24,3210440.0
2018-12-13 12:30:00,82.23,82.7,82.23,82.49,2200100.0,82.23,82.7,82.23,82.49,2200100.0
2018-12-13 13:00:00,82.44,82.56,82.08,82.29,2641340.0,82.44,82.56,82.08,82.29,2641340.0
2018-12-13 13:30:00,82.28,82.89,82.27,82.38,3076880.0,82.28,82.89,82.27,82.38,3076880.0
2018-12-13 14:00:00,82.45,82.48,82.13,82.41,2398380.0,82.45,82.48,82.13,82.41,2398380.0
2018-12-13 14:30:00,82.36,82.6,82.09,82.5,2248120.0,82.36,82.6,82.09,82.5,2248120.0
2018-12-13 15:00:00,82.51,82.8,82.23,82.61,2762700.0,82.51,82.8,82.23,82.61,2762700.0
2018-12-13 15:30:00,82.61,83.02,82.41,82.89,5334100.0,82.61,83.02,82.41,82.89,5334100.0
2018-12-14 09:30:00,81.9,82.13,81.1,81.75,10791800.0,81.9,82.13,81.1,81.75,10791800.0
2018-12-14 10:00:00,81.74,81.86,81.3,81.4,4794300.0,81.74,81.86,81.3,81.4,4794300.0
2018-12-14 10:30:00,81.4,82.02,81.21,81.8,4699640.0,81.4,82.02,81.21,81.8,4699640.0
2018-12-14 11:00:00,81.77,82.0,81.37,81.42,3596460.0,81.77,82.0,81.37,81.42,3596460.0
2018-12-14 11:30:00,81.47,81.61,81.12,81.16,3148300.0,81.47,81.61,81.12,81.16,3148300.0
2018-12-14 12:00:00,81.2,81.37,80.82,81.11,4222980.0,81.2,81.37,80.82,81.11,4222980.0
2018-12-14 12:30:00,81.12,81.3,81.0,81.07,2018180.0,81.12,81.3,81.0,81.07,2018180.0
2018-12-14 13:00:00,81.03,81.34,80.89,80.95,2006040.0,81.03,81.34,80.89,80.95,2006040.0
2018-12-14 13:30:00,80.91,81.02,80.61,80.81,2788600.0,80.91,81.02,80.61,80.81,2788600.0
2018-12-14 14:00:00,80.8,80.96,80.62,80.85,1898100.0,80.8,80.96,80.62,80.85,1898100.0
2018-12-14 14:30:00,80.85,80.88,79.83,80.12,7422380.0,80.85,80.88,79.83,80.12,7422380.0
2018-12-14 15:00:00,80.11,80.24,79.66,79.81,5451180.0,80.11,80.24,79.66,79.81,5451180.0
2018-12-14 15:30:00,79.81,79.93,79.25,79.6,11264180.0,79.81,79.93,79.25,79.6,11264180.0
2018-12-17 09:30:00,78.3,78.54,76.32,77.25,17891480.0,78.3,78.54,76.32,77.25,17891480.0
2018-12-17 10:00:00,77.22,78.52,76.87,78.34,10046200.0,77.22,78.52,76.87,78.34,10046200.0
2018-12-17 10:30:00,78.32,78.43,77.45,77.94,6680680.0,78.32,78.43,77.45,77.94,6680680.0
2018-12-17 11:00:00,77.94,78.81,77.92,78.52,6196260.0,77.94,78.81,77.92,78.52,6196260.0
2018-12-17 11:30:00,78.53,78.58,77.83,78.44,3914060.0,78.53,78.58,77.83,78.44,3914060.0
2018-12-17 12:00:00,78.45,78.66,77.85,77.98,3873420.0,78.45,78.66,77.85,77.98,3873420.0
2018-12-17 12:30:00,77.97,77.97,77.1,77.1,4164120.0,77.97,77.97,77.1,77.1,4164120.0
2018-12-17 13:00:00,77.08,77.31,76.54,76.95,5821080.0,77.08,77.31,76.54,76.95,5821080.0
2018-12-17 13:30:00,76.92,77.09,76.38,76.53,5111760.0,76.92,77.09,76.38,76.53,5111760.0
2018-12-17 14:00:00,76.53,76.78,76.16,76.27,4354240.0,76.53,76.78,76.16,76.27,4354240.0
2018-12-17 14:30:00,76.33,76.85,76.17,76.39,3563960.0,76.33,76.85,76.17,76.39,3563960.0
2018-12-17 15:00:00,76.38,76.4,75.32,75.51,7977140.0,76.38,76.4,75.32,75.51,7977140.0
2018-12-17 15:30:00,75.55,76.15,75.25,76.11,12404540.0,75.55,76.15,75.25,76.11,12404540.0
2018-12-18 09:30:00,77.03,77.55,76.62,77.17,11503220.0,77.03,77.55,76.62,77.17,11503220.0
2018-12-18 10:00:00,77.2,77.26,76.3,76.74,7010420.0,77.2,77.26,76.3,76.74,7010420.0
2018-12-18 10:30:00,76.78,77.04,76.38,76.91,4629520.0,76.78,77.04,76.38,76.91,4629520.0
2018-12-18 11:00:00,76.95,77.18,76.44,76.73,4328760.0,76.95,77.18,76.44,76.73,4328760.0
2018-12-18 11:30:00,76.77,77.18,76.7,76.95,3514020.0,76.77,77.18,76.7,76.95,3514020.0
2018-12-18 12:00:00,77.01,77.69,76.99,77.48,5272140.0,77.01,77.69,76.99,77.48,5272140.0
2018-12-18 12:30:00,77.51,78.3,77.48,78.15,4704180.0,77.51,78.3,77.48,78.15,4704180.0
2018-12-18 13:00:00,78.12,78.38,77.86,77.98,3704800.0,78.12,78.38,77.86,77.98,3704800.0
2018-12-18 13:30:00,77.96,77.98,77.37,77.48,4477440.0,77.96,77.98,77.37,77.48,4477440.0
2018-12-18 14:00:00,77.42,78.03,77.38,77.76,3366800.0,77.42,78.03,77.38,77.76,3366800.0
2018-12-18 14:30:00,77.77,77.78,76.49,76.49,4373500.0,77.77,77.78,76.49,76.49,4373500.0
2018-12-18 15:00:00,76.49,76.95,76.15,76.74,5416140.0,76.49,76.95,76.15,76.74,5416140.0
2018-12-18 15:30:00,76.75,77.99,76.75,77.56,8477440.0,76.75,77.99,76.75,77.56,8477440.0
2018-12-19 09:30:00,77.18,78.74,76.87,78.42,9699100.0,77.18,78.74,76.87,78.42,9699100.0
2018-12-19 10:00:00,78.45,78.65,78.13,78.46,5472520.0,78.45,78.65,78.13,78.46,5472520.0
2018-12-19 10:30:00,78.5,78.84,78.16,78.38,3444880.0,78.5,78.84,78.16,78.38,3444880.0
2018-12-19 11:00:00,78.39,78.4,77.87,78.09,2510260.0,78.39,78.4,77.87,78.09,2510260.0
2018-12-19 11:30:00,78.04,78.86,77.98,78.79,3170960.0,78.04,78.86,77.98,78.79,3170960.0
2018-12-19 12:00:00,78.81,78.86,78.55,78.75,2679760.0,78.81,78.86,78.55,78.75,2679760.0
2018-12-19 12:30:00,78.76,78.99,78.48,78.56,2548060.0,78.76,78.99,78.48,78.56,2548060.0
2018-12-19 13:00:00,78.52,78.73,78.27,78.46,2434620.0,78.52,78.73,78.27,78.46,2434620.0
2018-12-19 13:30:00,78.46,79.1,78.45,79.1,2443060.0,78.46,79.1,78.45,79.1,2443060.0
2018-12-19 14:00:00,79.13,79.23,76.08,77.55,13535680.0,79.13,79.23,76.08,77.55,13535680.0
2018-12-19 14:30:00,77.58,78.52,75.46,75.78,12023500.0,77.58,78.52,75.46,75.78,12023500.0
2018-12-19 15:00:00,75.79,75.81,74.16,74.68,17031320.0,75.79,75.81,74.16,74.68,17031320.0
2018-12-19 15:30:00,74.72,75.36,74.42,74.74,11630480.0,74.72,75.36,74.42,74.74,11630480.0
2018-12-20 09:30:00,74.2,75.33,73.95,75.18,15194260.0,74.2,75.33,73.95,75.18,15194260.0
2018-12-20 10:00:00,75.13,75.48,74.38,74.54,7663840.0,75.13,75.48,74.38,74.54,7663840.0
2018-12-20 10:30:00,74.58,74.75,73.9,74.36,7439680.0,74.58,74.75,73.9,74.36,7439680.0
2018-12-20 11:00:00,74.32,74.41,72.51,72.82,10008860.0,74.32,74.41,72.51,72.82,10008860.0
2018-12-20 11:30:00,72.79,72.99,71.63,72.29,10230820.0,72.79,72.99,71.63,72.29,10230820.0
2018-12-20 12:00:00,72.32,73.13,72.08,73.08,8122660.0,72.32,73.13,72.08,73.08,8122660.0
2018-12-20 12:30:00,73.08,73.37,72.28,72.8,5052280.0,73.08,73.37,72.28,72.8,5052280.0
2018-12-20 13:00:00,72.81,72.94,72.25,72.7,3020460.0,72.81,72.94,72.25,72.7,3020460.0
2018-12-20 13:30:00,72.63,72.74,72.16,72.42,4050900.0,72.63,72.74,72.16,72.42,4050900.0
2018-12-20 14:00:00,72.44,72.98,71.7,72.92,8039220.0,72.44,72.98,71.7,72.92,8039220.0
2018-12-20 14:30:00,72.91,73.8,72.66,73.39,7081580.0,72.91,73.8,72.66,73.39,7081580.0
2018-12-20 15:00:00,73.38,73.7,72.75,73.12,5372460.0,73.38,73.7,72.75,73.12,5372460.0
2018-12-20 15:30:00,73.1,73.55,72.56,73.04,8488580.0,73.1,73.55,72.56,73.04,8488580.0
2018-12-21 09:30:00,73.92,74.0,71.82,72.09,27040600.0,73.92,74.0,71.82,72.09,27040600.0
2018-12-21 10:00:00,72.09,72.97,71.31,72.54,13076060.0,72.09,72.97,71.31,72.54,13076060.0
2018-12-21 10:30:00,72.58,72.64,71.62,71.76,5039120.0,72.58,72.64,71.62,71.76,5039120.0
2018-12-21 11:00:00,71.7,71.7,70.56,71.36,9216800.0,71.7,71.7,70.56,71.36,9216800.0
2018-12-21 11:30:00,71.4,71.54,70.3,70.35,7010380.0,71.4,71.54,70.3,70.35,7010380.0
2018-12-21 12:00:00,70.35,70.35,69.07,69.25,13265100.0,70.35,70.35,69.07,69.25,13265100.0
2018-12-21 12:30:00,69.25,70.33,68.79,69.64,11369440.0,69.25,70.33,68.79,69.64,11369440.0
2018-12-21 13:00:00,69.64,70.3,69.37,69.72,5790080.0,69.64,70.3,69.37,69.72,5790080.0
2018-12-21 13:30:00,69.71,70.29,69.45,69.67,5961760.0,69.71,70.29,69.45,69.67,5961760.0
2018-12-21 14:00:00,69.66,70.12,69.27,69.59,5921160.0,69.66,70.12,69.27,69.59,5921160.0
2018-12-21 14:30:00,69.63,69.92,69.27,69.66,5217220.0,69.63,69.92,69.27,69.66,5217220.0
2018-12-21 15:00:00,69.67,69.77,68.65,68.65,7864500.0,69.67,69.77,68.65,68.65,7864500.0
2018-12-21 15:30:00,68.69,69.12,68.2,68.85,19633240.0,68.69,69.12,68.2,68.85,19633240.0
2018-12-24 09:30:00,67.3,68.16,65.35,66.25,23146000.0,67.3,68.16,65.35,66.25,23146000.0
2018-12-24 10:00:00,66.23,68.15,66.0,67.88,14372440.0,66.23,68.15,66.0,67.88,14372440.0
2018-12-24 10:30:00,67.91,69.8,67.55,69.04,13057080.0,67.91,69.8,67.55,69.04,13057080.0
2018-12-24 11:00:00,69.04,69.3,68.01,68.23,5846160.0,69.04,69.3,68.01,68.23,5846160.0
2018-12-24 11:30:00,68.17,68.5,67.5,67.65,5849320.0,68.17,68.5,67.5,67.65,5849320.0
2018-12-24 12:00:00,67.68,68.08,67.0,67.28,5691980.0,67.68,68.08,67.0,67.28,5691980.0
2018-12-24 12:30:00,67.29,67.84,67.0,67.14,7657120.0,67.29,67.84,67.0,67.14,7657120.0
2018-12-26 09:30:00,68.5,70.56,68.4,68.85,18897720.0,68.5,70.56,68.4,68.85,18897720.0
2018-12-26 10:00:00,68.89,69.3,68.23,68.66,8723240.0,68.89,69.3,68.23,68.66,8723240.0
2018-12-26 10:30:00,68.65,69.0,68.15,68.34,6142840.0,68.65,69.0,68.15,68.34,6142840.0
2018-12-26 11:00:00,68.36,69.85,68.22,69.72,6991440.0,68.36,69.85,68.22,69.72,6991440.0
2018-12-26 11:30:00,69.76,70.47,69.51,70.47,8747820.0,69.76,70.47,69.51,70.47,8747820.0
2018-12-26 12:00:00,70.45,71.28,70.27,70.68,9156640.0,70.45,71.28,70.27,70.68,9156640.0
2018-12-26 12:30:00,70.73,71.97,70.6,71.84,7093280.0,70.73,71.97,70.6,71.84,7093280.0
2018-12-26 13:00:00,71.86,71.96,70.8,71.41,6024540.0,71.86,71.96,70.8,71.41,6024540.0
2018-12-26 13:30:00,71.36,72.04,71.19,71.95,5006700.0,71.36,72.04,71.19,71.95,5006700.0
2018-12-26 14:00:00,72.0,72.0,71.36,71.54,5199160.0,72.0,72.0,71.36,71.54,5199160.0
2018-12-26 14:30:00,71.55,72.17,71.55,72.04,5909800.0,71.55,72.17,71.55,72.04,5909800.0
2018-12-26 15:00:00,72.03,72.55,72.0,72.44,8042300.0,72.03,72.55,72.0,72.44,8042300.0
2018-12-26 15:30:00,72.41,73.66,72.36,73.54,16079580.0,72.41,73.66,72.36,73.54,16079580.0
2018-12-27 09:30:00,72.58,73.05,71.52,72.15,15624740.0,72.58,73.05,71.52,72.15,15624740.0
2018-12-27 10:00:00,72.16,72.43,70.38,70.8,11226800.0,72.16,72.43,70.38,70.8,11226800.0
2018-12-27 10:30:00,70.75,71.72,70.45,71.15,9293160.0,70.75,71.72,70.45,71.15,9293160.0
2018-12-27 11:00:00,71.12,71.63,70.7,71.6,5806320.0,71.12,71.63,70.7,71.6,5806320.0
2018-12-27 11:30:00,71.58,71.79,70.79,71.09,5210760.0,71.58,71.79,70.79,71.09,5210760.0
2018-12-27 12:00:00,71.05,71.1,70.16,70.35,6007000.0,71.05,71.1,70.16,70.35,6007000.0
2018-12-27 12:30:00,70.33,70.8,70.24,70.76,3609160.0,70.33,70.8,70.24,70.76,3609160.0
2018-12-27 13:00:00,70.7,70.81,70.3,70.35,2843880.0,70.7,70.81,70.3,70.35,2843880.0
2018-12-27 13:30:00,70.31,70.49,69.55,69.83,5077380.0,70.31,70.49,69.55,69.83,5077380.0
2018-12-27 14:00:00,69.82,70.17,69.52,70.17,4553520.0,69.82,70.17,69.52,70.17,4553520.0
2018-12-27 14:30:00,70.15,71.11,69.87,70.98,6620300.0,70.15,71.11,69.87,70.98,6620300.0
2018-12-27 15:00:00,70.98,72.34,70.5,72.27,11213500.0,70.98,72.34,70.5,72.27,11213500.0
2018-12-27 15:30:00,72.28,73.45,71.84,73.18,17495720.0,72.28,73.45,71.84,73.18,17495720.0
2018-12-28 09:30:00,73.64,73.9,72.78,73.72,14806160.0,73.64,73.9,72.78,73.72,14806160.0
2018-12-28 10:00:00,73.7,73.72,72.56,72.75,6847900.0,73.7,73.72,72.56,72.75,6847900.0
2018-12-28 10:30:00,72.67,73.56,72.45,73.19,6394980.0,72.67,73.56,72.45,73.19,6394980.0
2018-12-28 11:00:00,73.25,73.63,72.99,73.56,4840380.0,73.25,73.63,72.99,73.56,4840380.0
2018-12-28 11:30:00,73.55,74.33,73.48,74.17,6187820.0,73.55,74.33,73.48,74.17,6187820.0
2018-12-28 12:00:00,74.17,74.45,73.87,74.22,5750540.0,74.17,74.45,73.87,74.22,5750540.0
2018-12-28 12:30:00,74.3,74.51,74.07,74.24,4019960.0,74.3,74.51,74.07,74.24,4019960.0
2018-12-28 13:00:00,74.26,74.69,74.15,74.38,4473820.0,74.26,74.69,74.15,74.38,4473820.0
2018-12-28 13:30:00,74.4,74.64,74.1,74.52,3234700.0,74.4,74.64,74.1,74.52,3234700.0
2018-12-28 14:00:00,74.57,75.16,74.55,74.96,7486720.0,74.57,75.16,74.55,74.96,7486720.0
2018-12-28 14:30:00,74.97,75.62,74.89,75.57,6412420.0,74.97,75.62,74.89,75.57,6412420.0
2018-12-28 15:00:00,75.57,75.67,74.25,74.51,10330940.0,75.57,75.67,74.25,74.51,10330940.0
2018-12-28 15:30:00,74.53,74.54,73.63,73.91,10854720.0,74.53,74.54,73.63,73.91,10854720.0
2018-12-31 09:30:00,75.53,76.04,75.0,75.45,14921320.0,75.53,76.04,75.0,75.45,14921320.0
2018-12-31 10:00:00,75.48,75.66,74.56,75.04,7634980.0,75.48,75.66,74.56,75.04,7634980.0
2018-12-31 10:30:00,75.07,75.14,74.45,74.64,5073540.0,75.07,75.14,74.45,74.64,5073540.0
2018-12-31 11:00:00,74.63,74.92,74.35,74.75,5259400.0,74.63,74.92,74.35,74.75,5259400.0
2018-12-31 11:30:00,74.7,75.63,74.38,75.42,6059680.0,74.7,75.63,74.38,75.42,6059680.0
2018-12-31 12:00:00,75.38,75.72,75.25,75.65,4463060.0,75.38,75.72,75.25,75.65,4463060.0
2018-12-31 12:30:00,75.66,75.98,75.51,75.83,4426540.0,75.66,75.98,75.51,75.83,4426540.0
2018-12-31 13:00:00,75.81,76.02,75.72,75.94,4370660.0,75.81,76.02,75.72,75.94,4370660.0
2018-12-31 13:30:00,75.97,75.97,75.23,75.37,3408860.0,75.97,75.97,75.23,75.37,3408860.0
2018-12-31 14:00:00,75.33,75.49,74.78,74.85,3286520.0,75.33,75.49,74.78,74.85,3286520.0
2018-12-31 14:30:00,74.83,75.48,74.65,75.22,5124960.0,74.83,75.48,74.65,75.22,5124960.0
2018-12-31 15:00:00,75.22,75.47,75.0,75.24,3156960.0,75.22,75.47,75.0,75.24,3156960.0
2018-12-31 15:30:00,75.27,75.42,74.57,75.22,8278940.0,75.27,75.42,74.57,75.22,8278940.0
2019-01-02 09:30:00,73.26,74.55,73.05,74.43,11851820.0,73.26,74.55,73.05,74.43,11851820.0
2019-01-02 10:00:00,74.37,75.47,73.97,75.16,7687120.0,74.37,75.47,73.97,75.16,7687120.0
2019-01-02 10:30:00,75.2,76.0,74.9,75.75,6612920.0,75.2,76.0,74.9,75.75,6612920.0
2019-01-02 11:00:00,75.8,76.55,75.58,76.22,6288340.0,75.8,76.55,75.58,76.22,6288340.0
2019-01-02 11:30:00,76.24,76.39,75.66,75.67,3702320.0,76.24,76.39,75.66,75.67,3702320.0
2019-01-02 12:00:00,75.66,76.27,75.6,76.22,3411300.0,75.66,76.27,75.6,76.22,3411300.0
2019-01-02 12:30:00,76.23,76.7,76.22,76.6,3522620.0,76.23,76.7,76.22,76.6,3522620.0
2019-01-02 13:00:00,76.68,77.46,76.67,77.38,6941080.0,76.68,77.46,76.67,77.38,6941080.0
2019-01-02 13:30:00,77.36,77.67,77.23,77.46,5492840.0,77.36,77.67,77.23,77.46,5492840.0
2019-01-02 14:00:00,77.45,77.58,76.88,77.42,5256280.0,77.45,77.58,76.88,77.42,5256280.0
2019-01-02 14:30:00,77.44,77.66,77.07,77.07,4068900.0,77.44,77.66,77.07,77.07,4068900.0
2019-01-02 15:00:00,77.05,77.25,76.65,76.89,5747440.0,77.05,77.25,76.65,76.89,5747440.0
2019-01-02 15:30:00,76.9,77.13,76.58,76.98,8862520.0,76.9,77.13,76.58,76.98,8862520.0
2019-01-03 09:30:00,76.0,76.9,75.68,76.15,12952520.0,76.0,76.9,75.68,76.15,12952520.0
2019-01-03 10:00:00,76.15,76.15,75.11,76.06,10181720.0,76.15,76.15,75.11,76.06,10181720.0
2019-01-03 10:30:00,76.02,76.02,75.16,75.78,5746560.0,76.02,76.02,75.16,75.78,5746560.0
2019-01-03 11:00:00,75.79,76.5,75.71,76.06,6665740.0,75.79,76.5,75.71,76.06,6665740.0
2019-01-03 11:30:00,76.1,76.8,75.9,76.51,5839920.0,76.1,76.8,75.9,76.51,5839920.0
2019-01-03 12:00:00,76.42,76.73,75.95,76.24,3501240.0,76.42,76.73,75.95,76.24,3501240.0
2019-01-03 12:30:00,76.22,76.48,75.94,76.09,2686800.0,76.22,76.48,75.94,76.09,2686800.0
2019-01-03 13:00:00,76.12,76.12,75.43,75.66,3333180.0,76.12,76.12,75.43,75.66,3333180.0
2019-01-03 13:30:00,75.62,75.9,75.28,75.36,2575620.0,75.62,75.9,75.28,75.36,2575620.0
2019-01-03 14:00:00,75.36,75.92,75.27,75.88,2593480.0,75.36,75.92,75.27,75.88,2593480.0
2019-01-03 14:30:00,75.92,76.14,75.18,75.32,3541660.0,75.92,76.14,75.18,75.32,3541660.0
2019-01-03 15:00:00,75.33,75.41,74.91,75.18,5464060.0,75.33,75.41,74.91,75.18,5464060.0
2019-01-03 15:30:00,75.17,75.62,74.86,74.96,8791160.0,75.17,75.62,74.86,74.96,8791160.0
2019-01-04 09:30:00,76.47,77.02,75.92,76.88,12869360.0,76.47,77.02,75.92,76.88,12869360.0
2019-01-04 10:00:00,76.91,77.84,76.4,77.81,11438600.0,76.91,77.84,76.4,77.81,11438600.0
2019-01-04 10:30:00,77.83,78.05,77.53,77.99,9313840.0,77.83,78.05,77.53,77.99,9313840.0
2019-01-04 11:00:00,77.98,78.28,77.83,78.2,7904680.0,77.98,78.28,77.83,78.2,7904680.0
2019-01-04 11:30:00,78.14,78.47,77.98,78.31,5779820.0,78.14,78.47,77.98,78.31,5779820.0
2019-01-04 12:00:00,78.28,78.97,78.26,78.76,5940660.0,78.28,78.97,78.26,78.76,5940660.0
2019-01-04 12:30:00,78.78,79.24,78.69,79.05,5062460.0,78.78,79.24,78.69,79.05,5062460.0
2019-01-04 13:00:00,79.08,79.54,79.05,79.48,4872460.0,79.08,79.54,79.05,79.48,4872460.0
2019-01-04 13:30:00,79.51,79.7,78.92,79.1,6947220.0,79.51,79.7,78.92,79.1,6947220.0
2019-01-04 14:00:00,79.12,79.47,78.92,79.39,3581360.0,79.12,79.47,78.92,79.39,3581360.0
2019-01-04 14:30:00,79.37,79.37,78.69,78.72,4891400.0,79.37,79.37,78.69,78.72,4891400.0
2019-01-04 15:00:00,78.71,78.97,78.39,78.49,6515520.0,78.71,78.97,78.39,78.49,6515520.0
2019-01-04 15:30:00,78.48,78.79,78.43,78.79,9198720.0,78.48,78.79,78.43,78.79,9198720.0
2019-01-07 09:30:00,80.12,80.85,79.46,80.26,16139880.0,80.12,80.85,79.46,80.26,16139880.0
2019-01-07 10:00:00,80.19,80.39,79.51,80.17,8479240.0,80.19,80.39,79.51,80.17,8479240.0
2019-01-07 10:30:00,80.17,81.23,80.17,81.09,8774860.0,80.17,81.23,80.17,81.09,8774860.0
2019-01-07 11:00:00,81.08,81.33,80.66,80.7,6928420.0,81.08,81.33,80.66,80.7,6928420.0
2019-01-07 11:30:00,80.75,81.44,80.65,81.3,6433260.0,80.75,81.44,80.65,81.3,6433260.0
2019-01-07 12:00:00,81.31,81.35,80.88,81.19,3289200.0,81.31,81.35,80.88,81.19,3289200.0
2019-01-07 12:30:00,81.19,81.33,81.06,81.13,3146560.0,81.19,81.33,81.06,81.13,3146560.0
2019-01-07 13:00:00,81.17,81.28,81.09,81.25,3005900.0,81.17,81.28,81.09,81.25,3005900.0
2019-01-07 13:30:00,81.26,81.73,81.16,81.2,6972100.0,81.26,81.73,81.16,81.2,6972100.0
2019-01-07 14:00:00,81.19,81.4,80.87,81.0,4874320.0,81.19,81.4,80.87,81.0,4874320.0
2019-01-07 14:30:00,81.03,81.23,80.92,80.97,2778800.0,81.03,81.23,80.92,80.97,2778800.0
2019-01-07 15:00:00,80.98,81.61,80.96,81.52,4228040.0,80.98,81.61,80.96,81.52,4228040.0
2019-01-07 15:30:00,81.54,81.72,81.25,81.47,7692540.0,81.54,81.72,81.25,81.47,7692540.0
2019-01-08 09:30:00,83.19,83.83,82.6,82.69,22298000.0,83.19,83.83,82.6,82.69,22298000.0
2019-01-08 10:00:00,82.72,83.25,82.3,82.48,9935500.0,82.72,83.25,82.3,82.48,9935500.0
2019-01-08 10:30:00,82.49,82.58,80.83,81.37,11602740.0,82.49,82.58,80.83,81.37,11602740.0
2019-01-08 11:00:00,81.39,82.6,81.29,82.19,10723060.0,81.39,82.6,81.29,82.19,10723060.0
2019-01-08 11:30:00,82.21,82.53,81.9,82.48,5081020.0,82.21,82.53,81.9,82.48,5081020.0
2019-01-08 12:00:00,82.45,83.03,82.45,82.79,5569240.0,82.45,83.03,82.45,82.79,5569240.0
2019-01-08 12:30:00,82.8,82.92,82.27,82.5,3618520.0,82.8,82.92,82.27,82.5,3618520.0
2019-01-08 13:00:00,82.49,82.94,82.35,82.7,2520380.0,82.49,82.94,82.35,82.7,2520380.0
2019-01-08 13:30:00,82.71,82.98,82.38,82.85,2877700.0,82.71,82.98,82.38,82.85,2877700.0
2019-01-08 14:00:00,82.85,83.2,82.76,82.93,3753760.0,82.85,83.2,82.76,82.93,3753760.0
2019-01-08 14:30:00,82.91,83.1,82.75,82.8,2679260.0,82.91,83.1,82.75,82.8,2679260.0
2019-01-08 15:00:00,82.78,82.92,82.62,82.82,2765600.0,82.78,82.92,82.62,82.82,2765600.0
2019-01-08 15:30:00,82.84,83.02,82.66,82.83,5801920.0,82.84,83.02,82.66,82.83,5801920.0
2019-01-09 09:30:00,82.69,83.39,82.07,82.97,19488040.0,82.69,83.39,82.07,82.97,19488040.0
2019-01-09 10:00:00,82.95,83.11,82.47,82.92,6995820.0,82.95,83.11,82.47,82.92,6995820.0
2019-01-09 10:30:00,82.9,82.9,82.33,82.61,6282100.0,82.9,82.9,82.33,82.61,6282100.0
2019-01-09 11:00:00,82.61,83.04,82.48,82.9,4013520.0,82.61,83.04,82.48,82.9,4013520.0
2019-01-09 11:30:00,82.9,83.17,82.64,83.07,3360640.0,82.9,83.17,82.64,83.07,3360640.0
2019-01-09 12:00:00,83.05,83.18,82.93,83.02,1811780.0,83.05,83.18,82.93,83.02,1811780.0
2019-01-09 12:30:00,83.04,83.18,82.87,83.01,1714400.0,83.04,83.18,82.87,83.01,1714400.0
2019-01-09 13:00:00,83.07,83.08,82.85,83.0,1289840.0,83.07,83.08,82.85,83.0,1289840.0
2019-01-09 13:30:00,82.98,83.16,82.81,82.94,2596680.0,82.98,83.16,82.81,82.94,2596680.0
2019-01-09 14:00:00,82.92,83.35,82.75,82.91,5783420.0,82.92,83.35,82.75,82.91,5783420.0
2019-01-09 14:30:00,82.9,83.27,82.78,83.08,2617000.0,82.9,83.27,82.78,83.08,2617000.0
2019-01-09 15:00:00,83.1,83.35,83.04,83.23,2897040.0,83.1,83.35,83.04,83.23,2897040.0
2019-01-09 15:30:00,83.24,83.24,82.6,83.0,5288340.0,83.24,83.24,82.6,83.0,5288340.0
2019-01-10 09:30:00,82.15,82.25,81.08,81.37,16178100.0,82.15,82.25,81.08,81.37,16178100.0
2019-01-10 10:00:00,81.37,82.28,81.28,82.19,8730360.0,81.37,82.28,81.28,82.19,8730360.0
2019-01-10 10:30:00,82.22,82.78,82.07,82.69,6352760.0,82.22,82.78,82.07,82.69,6352760.0
2019-01-10 11:00:00,82.7,83.0,82.45,82.55,6106420.0,82.7,83.0,82.45,82.55,6106420.0
2019-01-10 11:30:00,82.57,82.88,82.48,82.74,3567800.0,82.57,82.88,82.48,82.74,3567800.0
2019-01-10 12:00:00,82.73,82.85,82.47,82.71,2434480.0,82.73,82.85,82.47,82.71,2434480.0
2019-01-10 12:30:00,82.73,83.16,82.53,82.99,4369940.0,82.73,83.16,82.53,82.99,4369940.0
2019-01-10 13:00:00,82.98,83.01,82.2,82.59,5128020.0,82.98,83.01,82.2,82.59,5128020.0
2019-01-10 13:30:00,82.6,82.64,82.02,82.37,4286740.0,82.6,82.64,82.02,82.37,4286740.0
2019-01-10 14:00:00,82.34,82.88,82.34,82.68,4146040.0,82.34,82.88,82.34,82.68,4146040.0
2019-01-10 14:30:00,82.69,82.77,82.45,82.73,2730420.0,82.69,82.77,82.45,82.73,2730420.0
2019-01-10 15:00:00,82.71,82.8,82.53,82.76,2572840.0,82.71,82.8,82.53,82.76,2572840.0
2019-01-10 15:30:00,82.74,82.99,82.63,82.8,5784140.0,82.74,82.99,82.63,82.8,5784140.0
2019-01-11 09:30:00,82.05,82.55,81.81,82.33,10460420.0,82.05,82.55,81.81,82.33,10460420.0
2019-01-11 10:00:00,82.35,83.02,82.24,82.25,8552720.0,82.35,83.02,82.24,82.25,8552720.0
2019-01-11 10:30:00,82.24,82.55,82.2,82.39,4567020.0,82.24,82.55,82.2,82.39,4567020.0
2019-01-11 11:00:00,82.4,82.4,82.04,82.22,3660800.0,82.4,82.4,82.04,82.22,3660800.0
2019-01-11 11:30:00,82.23,82.5,82.16,82.36,2786180.0,82.23,82.5,82.16,82.36,2786180.0
2019-01-11 12:00:00,82.36,82.53,82.25,82.29,1675360.0,82.36,82.53,82.25,82.29,1675360.0
2019-01-11 12:30:00,82.29,82.41,82.18,82.29,1686380.0,82.29,82.41,82.18,82.29,1686380.0
2019-01-11 13:00:00,82.27,82.31,81.84,82.05,4012620.0,82.27,82.31,81.84,82.05,4012620.0
2019-01-11 13:30:00,82.06,82.1,81.88,81.9,1901120.0,82.06,82.1,81.88,81.9,1901120.0
2019-01-11 14:00:00,81.91,82.19,81.83,82.06,2663480.0,81.91,82.19,81.83,82.06,2663480.0
2019-01-11 14:30:00,82.06,82.14,81.94,82.04,1374360.0,82.06,82.14,81.94,82.04,1374360.0
2019-01-11 15:00:00,82.02,82.21,82.01,82.06,1983920.0,82.02,82.21,82.01,82.06,1983920.0
2019-01-11 15:30:00,82.07,82.22,81.95,82.03,4582920.0,82.07,82.22,81.95,82.03,4582920.0
2019-01-14 09:30:00,80.75,81.02,79.76,80.91,12735420.0,80.75,81.02,79.76,80.91,12735420.0
2019-01-14 10:00:00,80.92,81.51,80.72,81.46,6784700.0,80.92,81.51,80.72,81.46,6784700.0
2019-01-14 10:30:00,81.45,82.1,81.42,82.07,6253720.0,81.45,82.1,81.42,82.07,6253720.0
2019-01-14 11:00:00,82.05,82.27,81.85,81.99,6463520.0,82.05,82.27,81.85,81.99,6463520.0
2019-01-14 11:30:00,81.99,82.41,81.93,82.17,4648140.0,81.99,82.41,81.93,82.17,4648140.0
2019-01-14 12:00:00,82.17,82.18,81.77,81.82,3077200.0,82.17,82.18,81.77,81.82,3077200.0
2019-01-14 12:30:00,81.84,81.89,81.6,81.65,2678640.0,81.84,81.89,81.6,81.65,2678640.0
2019-01-14 13:00:00,81.64,81.85,81.52,81.69,1756580.0,81.64,81.85,81.52,81.69,1756580.0
2019-01-14 13:30:00,81.69,81.89,81.67,81.7,1625840.0,81.69,81.89,81.67,81.7,1625840.0
2019-01-14 14:00:00,81.68,81.68,81.25,81.34,2473680.0,81.68,81.68,81.25,81.34,2473680.0
2019-01-14 14:30:00,81.34,81.55,81.33,81.43,2327900.0,81.34,81.55,81.33,81.43,2327900.0
2019-01-14 15:00:00,81.44,81.47,81.11,81.21,3639540.0,81.44,81.47,81.11,81.21,3639540.0
2019-01-14 15:30:00,81.22,81.33,80.75,80.96,6043060.0,81.22,81.33,80.75,80.96,6043060.0
2019-01-15 09:30:00,81.6,82.25,81.3,82.08,11114580.0,81.6,82.25,81.3,82.08,11114580.0
2019-01-15 10:00:00,82.09,82.5,81.86,82.09,7069680.0,82.09,82.5,81.86,82.09,7069680.0
2019-01-15 10:30:00,82.12,82.47,81.98,82.26,3949900.0,82.12,82.47,81.98,82.26,3949900.0
2019-01-15 11:00:00,82.27,82.5,82.18,82.44,3409740.0,82.27,82.5,82.18,82.44,3409740.0
2019-01-15 11:30:00,82.46,83.25,82.43,83.19,7462620.0,82.46,83.25,82.43,83.19,7462620.0
2019-01-15 12:00:00,83.21,83.38,83.09,83.16,4754260.0,83.21,83.38,83.09,83.16,4754260.0
2019-01-15 12:30:00,83.14,83.36,83.06,83.21,2397780.0,83.14,83.36,83.06,83.21,2397780.0
2019-01-15 13:00:00,83.22,83.37,83.07,83.29,2552520.0,83.22,83.37,83.07,83.29,2552520.0
2019-01-15 13:30:00,83.3,83.46,83.03,83.24,3235180.0,83.3,83.46,83.03,83.24,3235180.0
2019-01-15 14:00:00,83.24,83.35,82.53,82.57,3822080.0,83.24,83.35,82.53,82.57,3822080.0
2019-01-15 14:30:00,82.55,83.2,82.5,83.17,3774800.0,82.55,83.2,82.5,83.17,3774800.0
2019-01-15 15:00:00,83.15,83.44,83.12,83.4,3421140.0,83.15,83.44,83.12,83.4,3421140.0
2019-01-15 15:30:00,83.4,83.76,83.38,83.74,7703400.0,83.4,83.76,83.38,83.74,7703400.0
2019-01-16 09:30:00,84.21,85.25,84.01,84.9,17065160.0,84.21,85.25,84.01,84.9,17065160.0
2019-01-16 10:00:00,84.92,85.09,84.62,84.67,6803020.0,84.92,85.09,84.62,84.67,6803020.0
2019-01-16 10:30:00,84.68,84.79,83.79,84.29,9679480.0,84.68,84.79,83.79,84.29,9679480.0
2019-01-16 11:00:00,84.34,84.84,84.06,84.75,5088000.0,84.34,84.84,84.06,84.75,5088000.0
2019-01-16 11:30:00,84.75,84.88,84.3,84.43,3197760.0,84.75,84.88,84.3,84.43,3197760.0
2019-01-16 12:00:00,84.43,84.64,84.33,84.47,2582060.0,84.43,84.64,84.33,84.47,2582060.0
2019-01-16 12:30:00,84.45,84.85,84.33,84.75,2612720.0,84.45,84.85,84.33,84.75,2612720.0
2019-01-16 13:00:00,84.74,84.81,84.42,84.5,1749440.0,84.74,84.81,84.42,84.5,1749440.0
2019-01-16 13:30:00,84.51,84.59,84.31,84.49,1507760.0,84.51,84.59,84.31,84.49,1507760.0
2019-01-16 14:00:00,84.5,84.76,84.5,84.63,1642580.0,84.5,84.76,84.5,84.63,1642580.0
2019-01-16 14:30:00,84.64,84.75,84.51,84.53,2017380.0,84.64,84.75,84.51,84.53,2017380.0
2019-01-16 15:00:00,84.53,84.71,84.35,84.49,3203440.0,84.53,84.71,84.35,84.49,3203440.0
2019-01-16 15:30:00,84.46,84.5,84.09,84.18,6525120.0,84.46,84.5,84.09,84.18,6525120.0
2019-01-17 09:30:00,84.0,84.56,83.88,84.34,9084920.0,84.0,84.56,83.88,84.34,9084920.0
2019-01-17 10:00:00,84.34,84.48,83.91,84.29,5603200.0,84.34,84.48,83.91,84.29,5603200.0
2019-01-17 10:30:00,84.27,84.4,84.11,84.32,1832620.0,84.27,84.4,84.11,84.32,1832620.0
2019-01-17 11:00:00,84.31,84.52,84.25,84.33,2390140.0,84.31,84.52,84.25,84.33,2390140.0
2019-01-17 11:30:00,84.33,84.45,84.16,84.29,1809000.0,84.33,84.45,84.16,84.29,1809000.0
2019-01-17 12:00:00,84.3,84.41,84.23,84.29,1266280.0,84.3,84.41,84.23,84.29,1266280.0
2019-01-17 12:30:00,84.34,84.44,84.26,84.35,1159500.0,84.34,84.44,84.26,84.35,1159500.0
2019-01-17 13:00:00,84.38,84.53,84.33,84.45,1630440.0,84.38,84.53,84.33,84.45,1630440.0
2019-01-17 13:30:00,84.44,84.53,84.3,84.42,1190840.0,84.44,84.53,84.3,84.42,1190840.0
2019-01-17 14:00:00,84.42,84.5,84.32,84.35,1158340.0,84.42,84.5,84.32,84.35,1158340.0
2019-01-17 14:30:00,84.34,85.01,84.3,84.57,7119700.0,84.34,85.01,84.3,84.57,7119700.0
2019-01-17 15:00:00,84.57,84.78,84.38,84.72,3037560.0,84.57,84.78,84.38,84.72,3037560.0
2019-01-17 15:30:00,84.71,84.85,84.48,84.66,5691520.0,84.71,84.85,84.48,84.66,5691520.0
2019-01-18 09:30:00,85.51,85.66,85.05,85.18,15620920.0,85.51,85.66,85.05,85.18,15620920.0
2019-01-18 10:00:00,85.16,85.39,84.87,85.15,6557640.0,85.16,85.39,84.87,85.15,6557640.0
2019-01-18 10:30:00,85.15,85.47,85.11,85.35,3409260.0,85.15,85.47,85.11,85.35,3409260.0
2019-01-18 11:00:00,85.35,85.61,85.3,85.52,3791200.0,85.35,85.61,85.3,85.52,3791200.0
2019-01-18 11:30:00,85.51,85.67,85.44,85.65,3553540.0,85.51,85.67,85.44,85.65,3553540.0
2019-01-18 12:00:00,85.66,85.75,85.59,85.66,2785240.0,85.66,85.75,85.59,85.66,2785240.0
2019-01-18 12:30:00,85.68,85.81,85.6,85.69,2307260.0,85.68,85.81,85.6,85.69,2307260.0
2019-01-18 13:00:00,85.69,85.69,85.3,85.37,2564680.0,85.69,85.69,85.3,85.37,2564680.0
2019-01-18 13:30:00,85.39,85.42,85.17,85.2,2186380.0,85.39,85.42,85.17,85.2,2186380.0
2019-01-18 14:00:00,85.2,85.25,84.91,84.92,3061640.0,85.2,85.25,84.91,84.92,3061640.0
2019-01-18 14:30:00,84.91,84.99,84.7,84.93,4011160.0,84.91,84.99,84.7,84.93,4011160.0
2019-01-18 15:00:00,84.94,84.95,84.8,84.81,2711240.0,84.94,84.95,84.8,84.81,2711240.0
2019-01-18 15:30:00,84.82,84.93,84.58,84.81,6920560.0,84.82,84.93,84.58,84.81,6920560.0
2019-01-22 09:30:00,84.09,84.09,83.17,83.45,11902280.0,84.09,84.09,83.17,83.45,11902280.0
2019-01-22 10:00:00,83.41,83.43,82.8,83.18,5703100.0,83.41,83.43,82.8,83.18,5703100.0
2019-01-22 10:30:00,83.21,83.39,83.03,83.03,2458260.0,83.21,83.39,83.03,83.03,2458260.0
2019-01-22 11:00:00,83.04,83.25,82.86,83.07,2667380.0,83.04,83.25,82.86,83.07,2667380.0
2019-01-22 11:30:00,83.07,83.18,82.34,82.34,3922040.0,83.07,83.18,82.34,82.34,3922040.0
2019-01-22 12:00:00,82.34,82.76,82.3,82.67,2816340.0,82.34,82.76,82.3,82.67,2816340.0
2019-01-22 12:30:00,82.67,82.9,82.59,82.7,1897280.0,82.67,82.9,82.59,82.7,1897280.0
2019-01-22 13:00:00,82.65,82.65,81.52,81.79,6498500.0,82.65,82.65,81.52,81.79,6498500.0
2019-01-22 13:30:00,81.8,82.03,81.7,81.91,2865780.0,81.8,82.03,81.7,81.91,2865780.0
2019-01-22 14:00:00,81.9,82.04,81.38,81.39,3053480.0,81.9,82.04,81.38,81.39,3053480.0
2019-01-22 14:30:00,81.38,81.58,80.87,81.04,5101400.0,81.38,81.58,80.87,81.04,5101400.0
2019-01-22 15:00:00,81.02,81.32,80.51,81.28,7674160.0,81.02,81.32,80.51,81.28,7674160.0
2019-01-22 15:30:00,81.28,81.73,80.87,81.7,10908760.0,81.28,81.73,80.87,81.7,10908760.0
2019-01-23 09:30:00,82.8,82.87,82.04,82.07,10149540.0,82.8,82.87,82.04,82.07,10149540.0
2019-01-23 10:00:00,82.11,82.45,81.8,82.22,5520360.0,82.11,82.45,81.8,82.22,5520360.0
2019-01-23 10:30:00,82.24,82.5,81.55,81.8,4681860.0,82.24,82.5,81.55,81.8,4681860.0
2019-01-23 11:00:00,81.8,82.05,81.5,81.67,3833840.0,81.8,82.05,81.5,81.67,3833840.0
2019-01-23 11:30:00,81.67,81.85,81.0,81.13,4239240.0,81.67,81.85,81.0,81.13,4239240.0
2019-01-23 12:00:00,81.13,81.19,80.6,80.96,5110160.0,81.13,81.19,80.6,80.96,5110160.0
2019-01-23 12:30:00,80.94,81.38,80.83,81.26,3104200.0,80.94,81.38,80.83,81.26,3104200.0
2019-01-23 13:00:00,81.25,81.81,80.97,81.58,3918720.0,81.25,81.81,80.97,81.58,3918720.0
2019-01-23 13:30:00,81.57,81.78,81.45,81.55,2431480.0,81.57,81.78,81.45,81.55,2431480.0
2019-01-23 14:00:00,81.56,81.86,81.51,81.76,2323800.0,81.56,81.86,81.51,81.76,2323800.0
2019-01-23 14:30:00,81.74,81.95,81.41,81.55,2852840.0,81.74,81.95,81.41,81.55,2852840.0
2019-01-23 15:00:00,81.59,82.19,81.5,82.18,2946740.0,81.59,82.19,81.5,82.18,2946740.0
2019-01-23 15:30:00,82.2,82.2,81.69,82.08,5746700.0,82.2,82.2,81.69,82.08,5746700.0
2019-01-24 09:30:00,82.02,82.55,81.66,82.16,7422400.0,82.02,82.55,81.66,82.16,7422400.0
2019-01-24 10:00:00,82.15,82.61,81.95,82.48,4205900.0,82.15,82.61,81.95,82.48,4205900.0
2019-01-24 10:30:00,82.48,82.51,81.78,81.9,3434260.0,82.48,82.51,81.78,81.9,3434260.0
2019-01-24 11:00:00,81.88,82.17,81.59,81.82,3204920.0,81.88,82.17,81.59,81.82,3204920.0
2019-01-24 11:30:00,81.8,82.36,81.76,82.32,3294720.0,81.8,82.36,81.76,82.32,3294720.0
2019-01-24 12:00:00,82.31,82.39,82.05,82.36,1923720.0,82.31,82.39,82.05,82.36,1923720.0
2019-01-24 12:30:00,82.32,82.39,82.02,82.1,1558920.0,82.32,82.39,82.02,82.1,1558920.0
2019-01-24 13:00:00,82.09,82.13,81.84,82.08,1641020.0,82.09,82.13,81.84,82.08,1641020.0
2019-01-24 13:30:00,82.05,82.36,82.05,82.3,2295020.0,82.05,82.36,82.05,82.3,2295020.0
2019-01-24 14:00:00,82.33,82.48,82.2,82.41,2594820.0,82.33,82.48,82.2,82.41,2594820.0
2019-01-24 14:30:00,82.35,82.51,82.21,82.29,1473860.0,82.35,82.51,82.21,82.29,1473860.0
2019-01-24 15:00:00,82.27,82.52,82.19,82.41,2031760.0,82.27,82.52,82.19,82.41,2031760.0
2019-01-24 15:30:00,82.44,82.86,82.33,82.75,6583400.0,82.44,82.86,82.33,82.75,6583400.0
2019-01-25 09:30:00,83.53,84.1,83.08,84.05,12309880.0,83.53,84.1,83.08,84.05,12309880.0
2019-01-25 10:00:00,84.05,84.17,83.56,83.9,7163120.0,84.05,84.17,83.56,83.9,7163120.0
2019-01-25 10:30:00,83.9,83.93,83.66,83.74,3315320.0,83.9,83.93,83.66,83.74,3315320.0
2019-01-25 11:00:00,83.76,83.99,83.59,83.72,3742180.0,83.76,83.99,83.59,83.72,3742180.0
2019-01-25 11:30:00,83.74,83.95,83.67,83.86,2514760.0,83.74,83.95,83.67,83.86,2514760.0
2019-01-25 12:00:00,83.89,83.89,83.53,83.53,2620580.0,83.89,83.89,83.53,83.53,2620580.0
2019-01-25 12:30:00,83.53,83.67,83.31,83.65,3262240.0,83.53,83.67,83.31,83.65,3262240.0
2019-01-25 13:00:00,83.61,83.73,83.45,83.59,1973760.0,83.61,83.73,83.45,83.59,1973760.0
2019-01-25 13:30:00,83.59,83.79,83.52,83.72,2465080.0,83.59,83.79,83.52,83.72,2465080.0
2019-01-25 14:00:00,83.71,83.83,83.4,83.51,2557440.0,83.71,83.83,83.4,83.51,2557440.0
2019-01-25 14:30:00,83.48,83.72,83.46,83.66,2681660.0,83.48,83.72,83.46,83.66,2681660.0
2019-01-25 15:00:00,83.69,83.7,83.5,83.56,1954620.0,83.69,83.7,83.5,83.56,1954620.0
2019-01-25 15:30:00,83.56,83.69,83.35,83.6,5740180.0,83.56,83.69,83.35,83.6,5740180.0
2019-01-28 09:30:00,82.18,82.25,80.97,81.34,11708820.0,82.18,82.25,80.97,81.34,11708820.0
2019-01-28 10:00:00,81.34,81.54,80.93,81.46,5952020.0,81.34,81.54,80.93,81.46,5952020.0
2019-01-28 10:30:00,81.45,81.48,81.07,81.11,4163440.0,81.45,81.48,81.07,81.11,4163440.0
2019-01-28 11:00:00,81.1,81.39,80.96,81.16,3417040.0,81.1,81.39,80.96,81.16,3417040.0
2019-01-28 11:30:00,81.17,81.25,80.8,80.83,2787440.0,81.17,81.25,80.8,80.83,2787440.0
2019-01-28 12:00:00,80.83,81.13,80.7,81.07,2570280.0,80.83,81.13,80.7,81.07,2570280.0
2019-01-28 12:30:00,81.08,81.19,80.97,80.98,1905020.0,81.08,81.19,80.97,80.98,1905020.0
2019-01-28 13:00:00,80.97,81.21,80.91,81.14,2125280.0,80.97,81.21,80.91,81.14,2125280.0
2019-01-28 13:30:00,81.15,81.6,81.13,81.37,3103080.0,81.15,81.6,81.13,81.37,3103080.0
2019-01-28 14:00:00,81.41,81.45,81.23,81.41,1767580.0,81.41,81.45,81.23,81.41,1767580.0
2019-01-28 14:30:00,81.42,81.82,81.37,81.67,3091080.0,81.42,81.82,81.37,81.67,3091080.0
2019-01-28 15:00:00,81.68,81.82,81.53,81.65,2376420.0,81.68,81.82,81.53,81.65,2376420.0
2019-01-28 15:30:00,81.66,81.92,81.56,81.91,4771420.0,81.66,81.92,81.56,81.91,4771420.0
2019-01-29 09:30:00,81.56,81.62,80.9,81.18,7908360.0,81.56,81.62,80.9,81.18,7908360.0
2019-01-29 10:00:00,81.2,81.39,80.81,81.05,4714460.0,81.2,81.39,80.81,81.05,4714460.0
2019-01-29 10:30:00,81.05,81.09,79.69,79.95,7989440.0,81.05,81.09,79.69,79.95,7989440.0
2019-01-29 11:00:00,79.93,80.15,79.69,79.85,4914400.0,79.93,80.15,79.69,79.85,4914400.0
2019-01-29 11:30:00,79.85,80.1,79.84,79.97,2829140.0,79.85,80.1,79.84,79.97,2829140.0
2019-01-29 12:00:00,79.97,80.36,79.96,80.22,3423680.0,79.97,80.36,79.96,80.22,3423680.0
2019-01-29 12:30:00,80.22,80.23,79.98,79.99,2031920.0,80.22,80.23,79.98,79.99,2031920.0
2019-01-29 13:00:00,79.98,80.09,79.88,80.0,1590200.0,79.98,80.09,79.88,80.0,1590200.0
2019-01-29 13:30:00,80.04,80.23,79.97,80.19,1239120.0,80.04,80.23,79.97,80.19,1239120.0
2019-01-29 14:00:00,80.17,80.18,79.95,80.02,1518440.0,80.17,80.18,79.95,80.02,1518440.0
2019-01-29 14:30:00,80.02,80.14,79.55,79.58,2514440.0,80.02,80.14,79.55,79.58,2514440.0
2019-01-29 15:00:00,79.6,79.79,79.54,79.74,2892700.0,79.6,79.79,79.54,79.74,2892700.0
2019-01-29 15:30:00,79.75,79.84,79.57,79.69,4707060.0,79.75,79.84,79.57,79.69,4707060.0
2019-01-30 09:30:00,81.11,82.13,80.98,81.8,12424480.0,81.11,82.13,80.98,81.8,12424480.0
2019-01-30 10:00:00,81.77,82.0,81.53,81.95,5062340.0,81.77,82.0,81.53,81.95,5062340.0
2019-01-30 10:30:00,81.97,82.19,81.93,82.15,3695480.0,81.97,82.19,81.93,82.15,3695480.0
2019-01-30 11:00:00,82.17,82.39,82.12,82.17,3620060.0,82.17,82.39,82.12,82.17,3620060.0
2019-01-30 11:30:00,82.17,82.37,82.06,82.36,2360920.0,82.17,82.37,82.06,82.36,2360920.0
2019-01-30 12:00:00,82.38,82.85,82.36,82.66,3631480.0,82.38,82.85,82.36,82.66,3631480.0
2019-01-30 12:30:00,82.66,82.73,82.51,82.62,2041880.0,82.66,82.73,82.51,82.62,2041880.0
2019-01-30 13:00:00,82.63,82.7,82.47,82.54,2017160.0,82.63,82.7,82.47,82.54,2017160.0
2019-01-30 13:30:00,82.55,82.74,82.52,82.56,1713620.0,82.55,82.74,82.52,82.56,1713620.0
2019-01-30 14:00:00,82.54,83.45,82.5,83.4,8105400.0,82.54,83.45,82.5,83.4,8105400.0
2019-01-30 14:30:00,83.38,83.85,83.23,83.8,4857680.0,83.38,83.85,83.23,83.8,4857680.0
2019-01-30 15:00:00,83.8,83.81,83.29,83.39,4730360.0,83.8,83.81,83.29,83.39,4730360.0
2019-01-30 15:30:00,83.38,83.55,83.18,83.55,6242880.0,83.38,83.55,83.18,83.55,6242880.0
2019-01-31 09:30:00,84.64,85.1,83.95,85.04,13581040.0,84.64,85.1,83.95,85.04,13581040.0
2019-01-31 10:00:00,85.03,85.4,84.98,85.11,6689200.0,85.03,85.4,84.98,85.11,6689200.0
2019-01-31 10:30:00,85.11,85.41,84.96,85.25,6232700.0,85.11,85.41,84.96,85.25,6232700.0
2019-01-31 11:00:00,85.26,85.74,85.2,85.62,5500380.0,85.26,85.74,85.2,85.62,5500380.0
2019-01-31 11:30:00,85.6,86.47,85.5,86.32,7131400.0,85.6,86.47,85.5,86.32,7131400.0
2019-01-31 12:00:00,86.3,86.45,86.15,86.38,5065440.0,86.3,86.45,86.15,86.38,5065440.0
2019-01-31 12:30:00,86.38,86.82,86.21,86.28,6339760.0,86.38,86.82,86.21,86.28,6339760.0
2019-01-31 13:00:00,86.27,86.65,85.76,85.85,5215900.0,86.27,86.65,85.76,85.85,5215900.0
2019-01-31 13:30:00,85.83,86.28,85.79,86.28,4260100.0,85.83,86.28,85.79,86.28,4260100.0
2019-01-31 14:00:00,86.29,86.44,85.98,86.06,3957680.0,86.29,86.44,85.98,86.06,3957680.0
2019-01-31 14:30:00,86.07,86.38,85.96,86.38,3868880.0,86.07,86.38,85.96,86.38,3868880.0
2019-01-31 15:00:00,86.37,86.38,85.42,85.88,7069100.0,86.37,86.38,85.42,85.88,7069100.0
2019-01-31 15:30:00,85.89,86.07,85.37,85.94,12738520.0,85.89,86.07,85.37,85.94,12738520.0
2019-02-01 09:30:00,81.84,83.65,81.36,82.19,34202660.0,81.84,83.65,81.36,82.19,34202660.0
2019-02-01 10:00:00,82.2,82.89,82.08,82.45,13538960.0,82.2,82.89,82.08,82.45,13538960.0
2019-02-01 10:30:00,82.48,82.66,82.19,82.2,7540480.0,82.48,82.66,82.19,82.2,7540480.0
2019-02-01 11:00:00,82.2,82.66,81.98,82.33,7187660.0,82.2,82.66,81.98,82.33,7187660.0
2019-02-01 11:30:00,82.34,82.79,82.33,82.46,5439500.0,82.34,82.79,82.33,82.46,5439500.0
2019-02-01 12:00:00,82.44,82.64,82.3,82.46,4040800.0,82.44,82.64,82.3,82.46,4040800.0
2019-02-01 12:30:00,82.46,82.52,82.29,82.38,3681380.0,82.46,82.52,82.29,82.38,3681380.0
2019-02-01 13:00:00,82.35,82.39,81.99,82.12,4748840.0,82.35,82.39,81.99,82.12,4748840.0
2019-02-01 13:30:00,82.1,82.13,81.45,81.67,8204840.0,82.1,82.13,81.45,81.67,8204840.0
2019-02-01 14:00:00,81.65,81.67,81.22,81.47,8286280.0,81.65,81.67,81.22,81.47,8286280.0
2019-02-01 14:30:00,81.49,81.54,81.28,81.37,4323900.0,81.49,81.54,81.28,81.37,4323900.0
2019-02-01 15:00:00,81.36,81.42,81.1,81.3,5707780.0,81.36,81.42,81.1,81.3,5707780.0
2019-02-01 15:30:00,81.28,81.38,81.11,81.31,11424820.0,81.28,81.38,81.11,81.31,11424820.0
2019-02-04 09:30:00,81.15,81.74,80.67,81.52,12502320.0,81.15,81.74,80.67,81.52,12502320.0
2019-02-04 10:00:00,81.57,81.99,81.25,81.76,6232040.0,81.57,81.99,81.25,81.76,6232040.0
2019-02-04 10:30:00,81.76,82.1,81.75,81.92,4092140.0,81.76,82.1,81.75,81.92,4092140.0
2019-02-04 11:00:00,81.91,82.48,81.91,82.34,4697060.0,81.91,82.48,81.91,82.34,4697060.0
2019-02-04 11:30:00,82.36,82.38,82.06,82.19,2184120.0,82.36,82.38,82.06,82.19,2184120.0
2019-02-04 12:00:00,82.22,82.27,82.06,82.09,1552080.0,82.22,82.27,82.06,82.09,1552080.0
2019-02-04 12:30:00,82.09,82.2,82.03,82.15,1440340.0,82.09,82.2,82.03,82.15,1440340.0
2019-02-04 13:00:00,82.16,82.16,81.93,81.96,1565400.0,82.16,82.16,81.93,81.96,1565400.0
2019-02-04 13:30:00,81.95,82.05,81.79,81.79,1426020.0,81.95,82.05,81.79,81.79,1426020.0
2019-02-04 14:00:00,81.79,81.81,81.56,81.73,2435960.0,81.79,81.81,81.56,81.73,2435960.0
2019-02-04 14:30:00,81.73,81.73,81.37,81.44,2254680.0,81.73,81.73,81.37,81.44,2254680.0
2019-02-04 15:00:00,81.44,81.61,81.32,81.41,2517720.0,81.44,81.61,81.32,81.41,2517720.0
2019-02-04 15:30:00,81.41,81.71,81.19,81.71,6470760.0,81.41,81.71,81.19,81.71,6470760.0
2019-02-05 09:30:00,82.17,83.26,82.13,82.85,15230220.0,82.17,83.26,82.13,82.85,15230220.0
2019-02-05 10:00:00,82.85,83.08,82.81,83.05,4293440.0,82.85,83.08,82.81,83.05,4293440.0
2019-02-05 10:30:00,83.08,83.2,82.92,83.09,2677060.0,83.08,83.2,82.92,83.09,2677060.0
2019-02-05 11:00:00,83.12,83.19,82.67,82.77,2870020.0,83.12,83.19,82.67,82.77,2870020.0
2019-02-05 11:30:00,82.77,83.0,82.6,82.93,3413480.0,82.77,83.0,82.6,82.93,3413480.0
2019-02-05 12:00:00,82.93,82.99,82.65,82.75,1780900.0,82.93,82.99,82.65,82.75,1780900.0
2019-02-05 12:30:00,82.74,82.76,82.36,82.44,2059660.0,82.74,82.76,82.36,82.44,2059660.0
2019-02-05 13:00:00,82.47,82.67,82.34,82.67,2599980.0,82.47,82.67,82.34,82.67,2599980.0
2019-02-05 13:30:00,82.67,82.78,82.59,82.76,1693940.0,82.67,82.78,82.59,82.76,1693940.0
2019-02-05 14:00:00,82.77,82.95,82.76,82.87,2118140.0,82.77,82.95,82.76,82.87,2118140.0
2019-02-05 14:30:00,82.88,82.92,82.79,82.9,1443240.0,82.88,82.92,82.79,82.9,1443240.0
2019-02-05 15:00:00,82.9,83.0,82.84,82.97,1780100.0,82.9,83.0,82.84,82.97,1780100.0
2019-02-05 15:30:00,82.98,83.06,82.79,82.96,4378280.0,82.98,83.06,82.79,82.96,4378280.0
2019-02-06 09:30:00,83.54,83.61,82.65,82.69,9054060.0,83.54,83.61,82.65,82.69,9054060.0
2019-02-06 10:00:00,82.7,82.7,81.67,81.85,8763060.0,82.7,82.7,81.67,81.85,8763060.0
2019-02-06 10:30:00,81.85,82.49,81.85,82.23,4341200.0,81.85,82.49,81.85,82.23,4341200.0
2019-02-06 11:00:00,82.23,82.38,81.86,82.06,2680840.0,82.23,82.38,81.86,82.06,2680840.0
2019-02-06 11:30:00,82.08,82.19,81.9,81.99,2020080.0,82.08,82.19,81.9,81.99,2020080.0
2019-02-06 12:00:00,81.98,82.19,81.93,82.07,1637120.0,81.98,82.19,81.93,82.07,1637120.0
2019-02-06 12:30:00,82.03,82.16,81.94,82.01,873580.0,82.03,82.16,81.94,82.01,873580.0
2019-02-06 13:00:00,82.0,82.12,81.98,82.04,756560.0,82.0,82.12,81.98,82.04,756560.0
2019-02-06 13:30:00,82.04,82.11,81.92,81.93,1233600.0,82.04,82.11,81.92,81.93,1233600.0
2019-02-06 14:00:00,81.92,81.98,81.84,81.93,1657540.0,81.92,81.98,81.84,81.93,1657540.0
2019-02-06 14:30:00,81.93,81.97,81.8,81.94,1483240.0,81.93,81.97,81.8,81.94,1483240.0
2019-02-06 15:00:00,81.93,81.93,81.75,81.81,2170360.0,81.93,81.93,81.75,81.81,2170360.0
2019-02-06 15:30:00,81.81,82.09,81.75,82.04,4228240.0,81.81,82.09,81.75,82.04,4228240.0
2019-02-07 09:30:00,81.25,81.28,80.34,80.75,10272260.0,81.25,81.28,80.34,80.75,10272260.0
2019-02-07 10:00:00,80.76,80.84,80.49,80.77,3206520.0,80.76,80.84,80.49,80.77,3206520.0
2019-02-07 10:30:00,80.76,80.93,80.43,80.51,3420100.0,80.76,80.93,80.43,80.51,3420100.0
2019-02-07 11:00:00,80.5,80.77,80.15,80.23,3836060.0,80.5,80.77,80.15,80.23,3836060.0
2019-02-07 11:30:00,80.21,80.22,79.79,79.8,5055780.0,80.21,80.22,79.79,79.8,5055780.0
2019-02-07 12:00:00,79.81,80.3,79.65,80.11,3940680.0,79.81,80.3,79.65,80.11,3940680.0
2019-02-07 12:30:00,80.11,80.3,79.88,79.99,1336600.0,80.11,80.3,79.88,79.99,1336600.0
2019-02-07 13:00:00,79.98,80.36,79.96,80.18,2132280.0,79.98,80.36,79.96,80.18,2132280.0
2019-02-07 13:30:00,80.19,80.39,80.13,80.32,1718400.0,80.19,80.39,80.13,80.32,1718400.0
2019-02-07 14:00:00,80.3,80.46,80.1,80.44,1471640.0,80.3,80.46,80.1,80.44,1471640.0
2019-02-07 14:30:00,80.44,80.59,80.41,80.45,2467920.0,80.44,80.59,80.41,80.45,2467920.0
2019-02-07 15:00:00,80.44,80.57,80.2,80.48,1837280.0,80.44,80.57,80.2,80.48,1837280.0
2019-02-07 15:30:00,80.49,80.73,80.35,80.72,4835680.0,80.49,80.73,80.35,80.72,4835680.0
2019-02-08 09:30:00,79.3,79.35,78.62,78.96,16419780.0,79.3,79.35,78.62,78.96,16419780.0
2019-02-08 10:00:00,78.94,79.43,78.76,78.96,6995800.0,78.94,79.43,78.76,78.96,6995800.0
2019-02-08 10:30:00,78.97,79.38,78.92,78.99,4658980.0,78.97,79.38,78.92,78.99,4658980.0
2019-02-08 11:00:00,78.99,79.05,78.81,78.84,4543420.0,78.99,79.05,78.81,78.84,4543420.0
2019-02-08 11:30:00,78.86,78.92,78.34,78.87,7573260.0,78.86,78.92,78.34,78.87,7573260.0
2019-02-08 12:00:00,78.87,78.99,78.55,78.73,3022580.0,78.87,78.99,78.55,78.73,3022580.0
2019-02-08 12:30:00,78.74,79.02,78.66,78.87,3406220.0,78.74,79.02,78.66,78.87,3406220.0
2019-02-08 13:00:00,78.87,79.18,78.87,78.92,2643980.0,78.87,79.18,78.87,78.92,2643980.0
2019-02-08 13:30:00,78.91,79.16,78.88,79.14,1842360.0,78.91,79.16,78.88,79.14,1842360.0
2019-02-08 14:00:00,79.15,79.3,79.01,79.27,2747720.0,79.15,79.3,79.01,79.27,2747720.0
2019-02-08 14:30:00,79.26,79.39,79.22,79.29,3067120.0,79.26,79.39,79.22,79.29,3067120.0
2019-02-08 15:00:00,79.3,79.33,79.14,79.25,2634180.0,79.3,79.33,79.14,79.25,2634180.0
2019-02-08 15:30:00,79.27,79.42,79.11,79.41,5814420.0,79.27,79.42,79.11,79.41,5814420.0
2019-02-11 09:30:00,80.02,80.46,79.47,79.71,10077080.0,80.02,80.46,79.47,79.71,10077080.0
2019-02-11 10:00:00,79.72,80.0,79.65,79.72,3627580.0,79.72,80.0,79.65,79.72,3627580.0
2019-02-11 10:30:00,79.76,79.82,79.45,79.57,2901500.0,79.76,79.82,79.45,79.57,2901500.0
2019-02-11 11:00:00,79.59,79.65,79.3,79.49,2366200.0,79.59,79.65,79.3,79.49,2366200.0
2019-02-11 11:30:00,79.49,79.65,79.32,79.49,1798360.0,79.49,79.65,79.32,79.49,1798360.0
2019-02-11 12:00:00,79.49,79.64,79.44,79.61,1729160.0,79.49,79.64,79.44,79.61,1729160.0
2019-02-11 12:30:00,79.61,79.83,79.57,79.79,1657300.0,79.61,79.83,79.57,79.79,1657300.0
2019-02-11 13:00:00,79.78,79.78,79.57,79.57,954880.0,79.78,79.78,79.57,79.57,954880.0
2019-02-11 13:30:00,79.58,79.7,79.42,79.49,2039020.0,79.58,79.7,79.42,79.49,2039020.0
2019-02-11 14:00:00,79.48,79.51,79.35,79.43,1168600.0,79.48,79.51,79.35,79.43,1168600.0
2019-02-11 14:30:00,79.45,79.61,79.33,79.39,1455420.0,79.45,79.61,79.33,79.39,1455420.0
2019-02-11 15:00:00,79.39,79.61,79.39,79.55,1785380.0,79.39,79.61,79.39,79.55,1785380.0
2019-02-11 15:30:00,79.57,79.68,79.39,79.58,4165980.0,79.57,79.68,79.39,79.58,4165980.0
2019-02-12 09:30:00,80.2,80.84,79.94,80.7,10508860.0,80.2,80.84,79.94,80.7,10508860.0
2019-02-12 10:00:00,80.7,81.39,80.7,81.32,8367060.0,80.7,81.39,80.7,81.32,8367060.0
2019-02-12 10:30:00,81.35,81.48,81.01,81.45,4636540.0,81.35,81.48,81.01,81.45,4636540.0
2019-02-12 11:00:00,81.44,81.65,81.36,81.47,5943280.0,81.44,81.65,81.36,81.47,5943280.0
2019-02-12 11:30:00,81.46,81.57,81.34,81.51,2224400.0,81.46,81.57,81.34,81.51,2224400.0
2019-02-12 12:00:00,81.5,81.57,81.22,81.23,2096360.0,81.5,81.57,81.22,81.23,2096360.0
2019-02-12 12:30:00,81.25,81.38,81.24,81.35,1344120.0,81.25,81.38,81.24,81.35,1344120.0
2019-02-12 13:00:00,81.35,81.49,81.3,81.45,1346360.0,81.35,81.49,81.3,81.45,1346360.0
2019-02-12 13:30:00,81.45,81.65,81.45,81.64,1866220.0,81.45,81.65,81.45,81.64,1866220.0
2019-02-12 14:00:00,81.64,81.74,81.59,81.74,1929740.0,81.64,81.74,81.59,81.74,1929740.0
2019-02-12 14:30:00,81.74,81.85,81.56,81.6,3206560.0,81.74,81.85,81.56,81.6,3206560.0
2019-02-12 15:00:00,81.6,81.8,81.54,81.79,2597180.0,81.6,81.8,81.54,81.79,2597180.0
2019-02-12 15:30:00,81.79,81.97,81.7,81.9,5864340.0,81.79,81.97,81.7,81.9,5864340.0
2019-02-13 09:30:00,82.35,82.82,82.3,82.63,9979480.0,82.35,82.82,82.3,82.63,9979480.0
2019-02-13 10:00:00,82.61,82.79,82.03,82.46,5772960.0,82.61,82.79,82.03,82.46,5772960.0
2019-02-13 10:30:00,82.46,82.6,82.34,82.46,2406480.0,82.46,82.6,82.34,82.46,2406480.0
2019-02-13 11:00:00,82.46,82.57,82.28,82.34,2226860.0,82.46,82.57,82.28,82.34,2226860.0
2019-02-13 11:30:00,82.31,82.41,82.14,82.37,2275920.0,82.31,82.41,82.14,82.37,2275920.0
2019-02-13 12:00:00,82.38,82.51,82.23,82.36,1764160.0,82.38,82.51,82.23,82.36,1764160.0
2019-02-13 12:30:00,82.36,82.48,82.31,82.44,1181900.0,82.36,82.48,82.31,82.44,1181900.0
2019-02-13 13:00:00,82.45,82.54,82.44,82.49,1250280.0,82.45,82.54,82.44,82.49,1250280.0
2019-02-13 13:30:00,82.5,82.55,82.44,82.46,1042020.0,82.5,82.55,82.44,82.46,1042020.0
2019-02-13 14:00:00,82.48,82.53,82.32,82.38,1092180.0,82.48,82.53,82.32,82.38,1092180.0
2019-02-13 14:30:00,82.39,82.51,82.28,82.46,1655080.0,82.39,82.51,82.28,82.46,1655080.0
2019-02-13 15:00:00,82.44,82.49,82.29,82.34,1302120.0,82.44,82.49,82.29,82.34,1302120.0
2019-02-13 15:30:00,82.35,82.39,81.86,82.0,4522320.0,82.35,82.39,81.86,82.0,4522320.0
2019-02-14 09:30:00,81.23,81.32,80.3,80.84,11563560.0,81.23,81.32,80.3,80.84,11563560.0
2019-02-14 10:00:00,80.84,81.15,80.66,81.03,4169580.0,80.84,81.15,80.66,81.03,4169580.0
2019-02-14 10:30:00,81.0,81.24,80.73,80.98,3490480.0,81.0,81.24,80.73,80.98,3490480.0
2019-02-14 11:00:00,80.99,81.01,80.78,80.8,1845860.0,80.99,81.01,80.78,80.8,1845860.0
2019-02-14 11:30:00,80.84,81.02,80.62,80.97,2854720.0,80.84,81.02,80.62,80.97,2854720.0
2019-02-14 12:00:00,80.98,81.9,80.91,81.78,5422500.0,80.98,81.9,80.91,81.78,5422500.0
2019-02-14 12:30:00,81.76,81.77,81.52,81.62,2663500.0,81.76,81.77,81.52,81.62,2663500.0
2019-02-14 13:00:00,81.62,81.7,81.46,81.48,1359920.0,81.62,81.7,81.46,81.48,1359920.0
2019-02-14 13:30:00,81.5,81.54,81.21,81.25,1444600.0,81.5,81.54,81.21,81.25,1444600.0
2019-02-14 14:00:00,81.24,81.48,81.14,81.4,2119860.0,81.24,81.48,81.14,81.4,2119860.0
2019-02-14 14:30:00,81.38,81.43,81.18,81.22,1590860.0,81.38,81.43,81.18,81.22,1590860.0
2019-02-14 15:00:00,81.22,81.55,81.16,81.18,2054260.0,81.22,81.55,81.16,81.18,2054260.0
2019-02-14 15:30:00,81.18,81.25,81.01,81.12,4236860.0,81.18,81.25,81.01,81.12,4236860.0
2019-02-15 09:30:00,81.35,81.45,80.58,80.61,12124700.0,81.35,81.45,80.58,80.61,12124700.0
2019-02-15 10:00:00,80.61,80.9,80.37,80.83,6067260.0,80.61,80.9,80.37,80.83,6067260.0
2019-02-15 10:30:00,80.85,80.99,80.54,80.56,3310280.0,80.85,80.99,80.54,80.56,3310280.0
2019-02-15 11:00:00,80.58,80.77,80.29,80.54,3610780.0,80.58,80.77,80.29,80.54,3610780.0
2019-02-15 11:30:00,80.51,80.53,80.24,80.38,2725880.0,80.51,80.53,80.24,80.38,2725880.0
2019-02-15 12:00:00,80.4,80.65,80.32,80.64,1642260.0,80.4,80.65,80.32,80.64,1642260.0
2019-02-15 12:30:00,80.63,80.66,80.46,80.49,995680.0,80.63,80.66,80.46,80.49,995680.0
2019-02-15 13:00:00,80.48,80.55,80.37,80.4,1238800.0,80.48,80.55,80.37,80.4,1238800.0
2019-02-15 13:30:00,80.4,80.54,80.37,80.47,1080900.0,80.4,80.54,80.37,80.47,1080900.0
2019-02-15 14:00:00,80.48,80.57,80.45,80.47,1350880.0,80.48,80.57,80.45,80.47,1350880.0
2019-02-15 14:30:00,80.46,80.5,80.38,80.47,1653740.0,80.46,80.5,80.38,80.47,1653740.0
2019-02-15 15:00:00,80.48,80.48,80.32,80.35,1702480.0,80.48,80.48,80.32,80.35,1702480.0
2019-02-15 15:30:00,80.34,80.46,80.23,80.46,6905800.0,80.34,80.46,80.23,80.46,6905800.0
2019-02-19 09:30:00,80.05,81.34,80.03,81.27,9849500.0,80.05,81.34,80.03,81.27,9849500.0
2019-02-19 10:00:00,81.29,81.48,81.11,81.35,5161440.0,81.29,81.48,81.11,81.35,5161440.0
2019-02-19 10:30:00,81.36,81.38,81.16,81.21,2354800.0,81.36,81.38,81.16,81.21,2354800.0
2019-02-19 11:00:00,81.23,81.31,81.09,81.1,1908800.0,81.23,81.31,81.09,81.1,1908800.0
2019-02-19 11:30:00,81.1,81.63,81.09,81.6,3472080.0,81.1,81.63,81.09,81.6,3472080.0
2019-02-19 12:00:00,81.6,81.62,81.42,81.56,1639000.0,81.6,81.62,81.42,81.56,1639000.0
2019-02-19 12:30:00,81.56,81.59,81.36,81.38,1145860.0,81.56,81.59,81.36,81.38,1145860.0
2019-02-19 13:00:00,81.39,81.5,81.3,81.46,1286260.0,81.39,81.5,81.3,81.46,1286260.0
2019-02-19 13:30:00,81.44,81.5,81.41,81.48,786460.0,81.44,81.5,81.41,81.48,786460.0
2019-02-19 14:00:00,81.47,81.51,81.39,81.42,1043600.0,81.47,81.51,81.39,81.42,1043600.0
2019-02-19 14:30:00,81.42,81.55,81.34,81.53,1708140.0,81.42,81.55,81.34,81.53,1708140.0
2019-02-19 15:00:00,81.52,81.7,81.48,81.5,2641200.0,81.52,81.7,81.48,81.5,2641200.0
2019-02-19 15:30:00,81.49,81.53,81.34,81.38,4855140.0,81.49,81.53,81.34,81.38,4855140.0
2019-02-20 09:30:00,81.53,81.75,81.2,81.69,5658780.0,81.53,81.75,81.2,81.69,5658780.0
2019-02-20 10:00:00,81.68,81.73,81.36,81.49,1967720.0,81.68,81.73,81.36,81.49,1967720.0
2019-02-20 10:30:00,81.5,81.7,81.47,81.64,1737640.0,81.5,81.7,81.47,81.64,1737640.0
2019-02-20 11:00:00,81.65,81.7,81.58,81.63,1039020.0,81.65,81.7,81.58,81.63,1039020.0
2019-02-20 11:30:00,81.64,81.64,81.48,81.55,1659740.0,81.64,81.64,81.48,81.55,1659740.0
2019-02-20 12:00:00,81.56,81.57,80.69,80.7,2745720.0,81.56,81.57,80.69,80.7,2745720.0
2019-02-20 12:30:00,80.72,80.96,80.59,80.79,2611140.0,80.72,80.96,80.59,80.79,2611140.0
2019-02-20 13:00:00,80.77,81.07,80.77,81.05,1971940.0,80.77,81.07,80.77,81.05,1971940.0
2019-02-20 13:30:00,81.06,81.17,80.92,81.11,1470940.0,81.06,81.17,80.92,81.11,1470940.0
2019-02-20 14:00:00,81.13,81.34,80.51,80.86,4825160.0,81.13,81.34,80.51,80.86,4825160.0
2019-02-20 14:30:00,80.85,81.13,80.83,81.02,2563300.0,80.85,81.13,80.83,81.02,2563300.0
2019-02-20 15:00:00,81.03,81.16,80.95,81.09,2295980.0,81.03,81.16,80.95,81.09,2295980.0
2019-02-20 15:30:00,81.08,81.17,80.97,81.13,3167080.0,81.08,81.17,80.97,81.13,3167080.0
2019-02-21 09:30:00,80.99,81.15,80.2,80.3,8866760.0,80.99,81.15,80.2,80.3,8866760.0
2019-02-21 10:00:00,80.25,80.51,80.05,80.32,5664800.0,80.25,80.51,80.05,80.32,5664800.0
2019-02-21 10:30:00,80.34,80.62,80.3,80.49,2505780.0,80.34,80.62,80.3,80.49,2505780.0
2019-02-21 11:00:00,80.51,80.74,80.41,80.56,2459660.0,80.51,80.74,80.41,80.56,2459660.0
2019-02-21 11:30:00,80.57,80.83,80.54,80.76,2441880.0,80.57,80.83,80.54,80.76,2441880.0
2019-02-21 12:00:00,80.77,81.02,80.75,80.99,2499680.0,80.77,81.02,80.75,80.99,2499680.0
2019-02-21 12:30:00,80.98,81.1,80.93,81.03,1732180.0,80.98,81.1,80.93,81.03,1732180.0
2019-02-21 13:00:00,81.05,81.18,80.94,81.01,1610780.0,81.05,81.18,80.94,81.01,1610780.0
2019-02-21 13:30:00,81.02,81.04,80.91,81.0,1127540.0,81.02,81.04,80.91,81.0,1127540.0
2019-02-21 14:00:00,80.99,81.04,80.59,80.69,1948160.0,80.99,81.04,80.59,80.69,1948160.0
2019-02-21 14:30:00,80.69,80.75,80.42,80.52,1914780.0,80.69,80.75,80.42,80.52,1914780.0
2019-02-21 15:00:00,80.52,80.69,80.5,80.67,1628200.0,80.52,80.69,80.5,80.67,1628200.0
2019-02-21 15:30:00,80.66,81.0,80.52,81.0,3517000.0,80.66,81.0,80.52,81.0,3517000.0
2019-02-22 09:30:00,81.17,81.7,81.06,81.46,7499920.0,81.17,81.7,81.06,81.46,7499920.0
2019-02-22 10:00:00,81.45,81.5,81.19,81.32,2795440.0,81.45,81.5,81.19,81.32,2795440.0
2019-02-22 10:30:00,81.33,81.55,81.28,81.5,2127780.0,81.33,81.55,81.28,81.5,2127780.0
2019-02-22 11:00:00,81.52,81.69,81.4,81.68,2251600.0,81.52,81.69,81.4,81.68,2251600.0
2019-02-22 11:30:00,81.68,81.75,81.5,81.59,2284460.0,81.68,81.75,81.5,81.59,2284460.0
2019-02-22 12:00:00,81.59,81.65,81.46,81.51,1266980.0,81.59,81.65,81.46,81.51,1266980.0
2019-02-22 12:30:00,81.52,81.56,81.49,81.52,882480.0,81.52,81.56,81.49,81.52,882480.0
2019-02-22 13:00:00,81.53,81.61,81.5,81.58,1173480.0,81.53,81.61,81.5,81.58,1173480.0
2019-02-22 13:30:00,81.59,81.6,81.51,81.55,904860.0,81.59,81.6,81.51,81.55,904860.0
2019-02-22 14:00:00,81.56,81.64,81.52,81.53,1220140.0,81.56,81.64,81.52,81.53,1220140.0
2019-02-22 14:30:00,81.56,81.59,81.31,81.35,1990820.0,81.56,81.59,81.31,81.35,1990820.0
2019-02-22 15:00:00,81.35,81.57,81.33,81.54,1854120.0,81.35,81.57,81.33,81.54,1854120.0
2019-02-22 15:30:00,81.54,81.63,81.42,81.56,3856640.0,81.54,81.63,81.42,81.56,3856640.0
2019-02-25 09:30:00,82.16,82.73,82.0,82.13,10300520.0,82.16,82.73,82.0,82.13,10300520.0
2019-02-25 10:00:00,82.17,82.37,81.92,82.04,3578820.0,82.17,82.37,81.92,82.04,3578820.0
2019-02-25 10:30:00,82.02,82.28,81.88,82.23,2543360.0,82.02,82.28,81.88,82.23,2543360.0
2019-02-25 11:00:00,82.23,82.31,82.1,82.11,1654220.0,82.23,82.31,82.1,82.11,1654220.0
2019-02-25 11:30:00,82.12,82.16,81.95,82.07,1277360.0,82.12,82.16,81.95,82.07,1277360.0
2019-02-25 12:00:00,82.05,82.06,81.73,81.75,1633460.0,82.05,82.06,81.73,81.75,1633460.0
2019-02-25 12:30:00,81.74,81.81,81.52,81.66,2135980.0,81.74,81.81,81.52,81.66,2135980.0
2019-02-25 13:00:00,81.67,81.77,81.61,81.64,1388120.0,81.67,81.77,81.61,81.64,1388120.0
2019-02-25 13:30:00,81.61,81.84,81.6,81.84,1251640.0,81.61,81.84,81.6,81.84,1251640.0
2019-02-25 14:00:00,81.84,81.93,81.77,81.88,1664220.0,81.84,81.93,81.77,81.88,1664220.0
2019-02-25 14:30:00,81.87,81.91,81.74,81.78,1107200.0,81.87,81.91,81.74,81.78,1107200.0
2019-02-25 15:00:00,81.78,81.9,81.68,81.73,1580840.0,81.78,81.9,81.68,81.73,1580840.0
2019-02-25 15:30:00,81.73,81.85,81.53,81.65,3053040.0,81.73,81.85,81.53,81.65,3053040.0
2019-02-26 09:30:00,81.29,81.32,80.81,81.0,5498240.0,81.29,81.32,80.81,81.0,5498240.0
2019-02-26 10:00:00,81.03,81.62,80.96,81.43,3346500.0,81.03,81.62,80.96,81.43,3346500.0
2019-02-26 10:30:00,81.41,81.53,81.18,81.19,1660600.0,81.41,81.53,81.18,81.19,1660600.0
2019-02-26 11:00:00,81.2,81.58,81.15,81.45,1570020.0,81.2,81.58,81.15,81.45,1570020.0
2019-02-26 11:30:00,81.48,81.53,81.23,81.25,1103580.0,81.48,81.53,81.23,81.25,1103580.0
2019-02-26 12:00:00,81.26,81.29,81.14,81.15,1411760.0,81.26,81.29,81.14,81.15,1411760.0
2019-02-26 12:30:00,81.15,81.17,80.99,81.13,1335260.0,81.15,81.17,80.99,81.13,1335260.0
2019-02-26 13:00:00,81.17,81.36,81.16,81.31,1326900.0,81.17,81.36,81.16,81.31,1326900.0
2019-02-26 13:30:00,81.3,81.44,81.25,81.39,1045400.0,81.3,81.44,81.25,81.39,1045400.0
2019-02-26 14:00:00,81.41,81.5,81.34,81.48,1546020.0,81.41,81.5,81.34,81.48,1546020.0
2019-02-26 14:30:00,81.5,81.77,81.5,81.69,1964220.0,81.5,81.77,81.5,81.69,1964220.0
2019-02-26 15:00:00,81.68,81.99,81.68,81.91,2563060.0,81.68,81.99,81.68,81.91,2563060.0
2019-02-26 15:30:00,81.91,82.0,81.81,81.82,3585300.0,81.91,82.0,81.81,81.82,3585300.0
2019-02-27 09:30:00,81.41,81.79,81.18,81.25,5421140.0,81.41,81.79,81.18,81.25,5421140.0
2019-02-27 10:00:00,81.24,81.33,80.76,80.89,5474720.0,81.24,81.33,80.76,80.89,5474720.0
2019-02-27 10:30:00,80.85,81.14,80.79,80.99,2471180.0,80.85,81.14,80.79,80.99,2471180.0
2019-02-27 11:00:00,80.98,81.3,80.96,81.23,2044740.0,80.98,81.3,80.96,81.23,2044740.0
2019-02-27 11:30:00,81.22,81.54,81.21,81.4,2273360.0,81.22,81.54,81.21,81.4,2273360.0
2019-02-27 12:00:00,81.42,81.57,81.41,81.52,1246580.0,81.42,81.57,81.41,81.52,1246580.0
2019-02-27 12:30:00,81.53,81.58,81.35,81.35,999660.0,81.53,81.58,81.35,81.35,999660.0
2019-02-27 13:00:00,81.35,81.72,81.34,81.66,1804180.0,81.35,81.72,81.34,81.66,1804180.0
2019-02-27 13:30:00,81.66,81.86,81.66,81.85,2115340.0,81.66,81.86,81.66,81.85,2115340.0
2019-02-27 14:00:00,81.84,82.0,81.77,81.93,2467080.0,81.84,82.0,81.77,81.93,2467080.0
2019-02-27 14:30:00,81.94,82.09,81.86,81.91,2618520.0,81.94,82.09,81.86,81.91,2618520.0
2019-02-27 15:00:00,81.91,82.09,81.89,82.02,3016680.0,81.91,82.09,81.89,82.02,3016680.0
2019-02-27 15:30:00,82.02,82.08,81.92,82.05,4143180.0,82.02,82.08,81.92,82.05,4143180.0
2019-02-28 09:30:00,81.78,82.59,81.69,82.29,7592020.0,81.78,82.59,81.69,82.29,7592020.0
2019-02-28 10:00:00,82.29,82.31,81.8,81.92,3063300.0,82.29,82.31,81.8,81.92,3063300.0
2019-02-28 10:30:00,81.92,82.22,81.92,82.11,1948800.0,81.92,82.22,81.92,82.11,1948800.0
2019-02-28 11:00:00,82.1,82.28,81.97,82.23,1471860.0,82.1,82.28,81.97,82.23,1471860.0
2019-02-28 11:30:00,82.22,82.53,82.22,82.39,2715440.0,82.22,82.53,82.22,82.39,2715440.0
2019-02-28 12:00:00,82.37,82.42,82.23,82.32,1230080.0,82.37,82.42,82.23,82.32,1230080.0
2019-02-28 12:30:00,82.32,82.36,82.26,82.36,793940.0,82.32,82.36,82.26,82.36,793940.0
2019-02-28 13:00:00,82.36,82.39,82.12,82.16,1208840.0,82.36,82.39,82.12,82.16,1208840.0
2019-02-28 13:30:00,82.15,82.24,82.06,82.18,1212620.0,82.15,82.24,82.06,82.18,1212620.0
2019-02-28 14:00:00,82.17,82.19,82.01,82.13,1178280.0,82.17,82.19,82.01,82.13,1178280.0
2019-02-28 14:30:00,82.13,82.16,82.0,82.12,1151340.0,82.13,82.16,82.0,82.12,1151340.0
2019-02-28 15:00:00,82.12,82.18,82.02,82.11,1060920.0,82.12,82.18,82.02,82.11,1060920.0
2019-02-28 15:30:00,82.09,82.16,81.84,81.99,4345300.0,82.09,82.16,81.84,81.99,4345300.0
2019-03-01 09:30:00,82.65,83.09,82.55,82.88,9819580.0,82.65,83.09,82.55,82.88,9819580.0
2019-03-01 10:00:00,82.87,82.88,82.55,82.69,4319680.0,82.87,82.88,82.55,82.69,4319680.0
2019-03-01 10:30:00,82.72,83.04,82.68,82.96,3291040.0,82.72,83.04,82.68,82.96,3291040.0
2019-03-01 11:00:00,82.98,83.07,82.76,82.87,4039460.0,82.98,83.07,82.76,82.87,4039460.0
2019-03-01 11:30:00,82.87,82.94,82.65,82.8,1969340.0,82.87,82.94,82.65,82.8,1969340.0
2019-03-01 12:00:00,82.81,83.0,82.78,82.94,1822600.0,82.81,83.0,82.78,82.94,1822600.0
2019-03-01 12:30:00,82.95,83.19,82.9,83.12,3286480.0,82.95,83.19,82.9,83.12,3286480.0
2019-03-01 13:00:00,83.11,83.2,83.04,83.17,1992580.0,83.11,83.2,83.04,83.17,1992580.0
2019-03-01 13:30:00,83.17,83.49,83.16,83.45,3690580.0,83.17,83.49,83.16,83.45,3690580.0
2019-03-01 14:00:00,83.47,83.71,83.41,83.7,3876620.0,83.47,83.71,83.41,83.7,3876620.0
2019-03-01 14:30:00,83.71,83.71,83.46,83.64,2893480.0,83.71,83.71,83.46,83.64,2893480.0
2019-03-01 15:00:00,83.63,83.64,83.32,83.44,3431200.0,83.63,83.64,83.32,83.44,3431200.0
2019-03-01 15:30:00,83.44,83.63,83.43,83.56,6290400.0,83.44,83.63,83.43,83.56,6290400.0
2019-03-04 09:30:00,84.25,84.98,84.21,84.87,13086980.0,84.25,84.98,84.21,84.87,13086980.0
2019-03-04 10:00:00,84.89,85.44,84.89,85.41,8725940.0,84.89,85.44,84.89,85.41,8725940.0
2019-03-04 10:30:00,85.42,85.47,85.09,85.13,5972420.0,85.42,85.47,85.09,85.13,5972420.0
2019-03-04 11:00:00,85.11,85.17,84.68,84.68,5723200.0,85.11,85.17,84.68,84.68,5723200.0
2019-03-04 11:30:00,84.68,84.79,83.72,83.97,6068720.0,84.68,84.79,83.72,83.97,6068720.0
2019-03-04 12:00:00,83.97,84.33,83.78,84.26,5074480.0,83.97,84.33,83.78,84.26,5074480.0
2019-03-04 12:30:00,84.22,84.53,84.11,84.4,3378540.0,84.22,84.53,84.11,84.4,3378540.0
2019-03-04 13:00:00,84.4,84.76,84.08,84.68,4207540.0,84.4,84.76,84.08,84.68,4207540.0
2019-03-04 13:30:00,84.68,85.15,84.62,85.07,4180940.0,84.68,85.15,84.62,85.07,4180940.0
2019-03-04 14:00:00,85.1,85.13,84.79,85.01,2923000.0,85.1,85.13,84.79,85.01,2923000.0
2019-03-04 14:30:00,85.03,85.05,84.7,84.81,2995360.0,85.03,85.05,84.7,84.81,2995360.0
2019-03-04 15:00:00,84.8,84.85,84.61,84.62,2089620.0,84.8,84.85,84.61,84.62,2089620.0
2019-03-04 15:30:00,84.62,84.9,84.59,84.81,4674540.0,84.62,84.9,84.59,84.81,4674540.0
2019-03-05 09:30:00,85.17,85.39,84.45,84.84,9208820.0,85.17,85.39,84.45,84.84,9208820.0
2019-03-05 10:00:00,84.86,85.27,84.83,84.88,4669360.0,84.86,85.27,84.83,84.88,4669360.0
2019-03-05 10:30:00,84.91,85.19,84.88,85.02,2857200.0,84.91,85.19,84.88,85.02,2857200.0
2019-03-05 11:00:00,85.02,85.15,84.91,85.06,1794200.0,85.02,85.15,84.91,85.06,1794200.0
2019-03-05 11:30:00,85.03,85.25,84.97,85.13,2029140.0,85.03,85.25,84.97,85.13,2029140.0
2019-03-05 12:00:00,85.13,85.14,84.88,84.88,1412460.0,85.13,85.14,84.88,84.88,1412460.0
2019-03-05 12:30:00,84.88,84.95,84.75,84.85,2279540.0,84.88,84.95,84.75,84.85,2279540.0
2019-03-05 13:00:00,84.85,84.98,84.78,84.8,1289060.0,84.85,84.98,84.78,84.8,1289060.0
2019-03-05 13:30:00,84.79,84.93,84.78,84.91,1316340.0,84.79,84.93,84.78,84.91,1316340.0
2019-03-05 14:00:00,84.91,85.04,84.85,85.03,1491380.0,84.91,85.04,84.85,85.03,1491380.0
2019-03-05 14:30:00,85.03,85.25,84.99,85.23,2535140.0,85.03,85.25,84.99,85.23,2535140.0
2019-03-05 15:00:00,85.25,85.25,85.03,85.21,2392980.0,85.25,85.25,85.03,85.21,2392980.0
2019-03-05 15:30:00,85.21,85.3,84.59,84.59,7122080.0,85.21,85.3,84.59,84.59,7122080.0
2019-03-06 09:30:00,84.8,84.89,84.17,84.49,6985560.0,84.8,84.89,84.17,84.49,6985560.0
2019-03-06 10:00:00,84.49,84.69,84.17,84.26,4280700.0,84.49,84.69,84.17,84.26,4280700.0
2019-03-06 10:30:00,84.25,84.28,83.81,84.08,4576240.0,84.25,84.28,83.81,84.08,4576240.0
2019-03-06 11:00:00,84.06,84.33,83.95,84.0,2441100.0,84.06,84.33,83.95,84.0,2441100.0
2019-03-06 11:30:00,84.0,84.03,83.6,83.76,3736340.0,84.0,84.03,83.6,83.76,3736340.0
2019-03-06 12:00:00,83.74,83.98,83.6,83.7,2571960.0,83.74,83.98,83.6,83.7,2571960.0
2019-03-06 12:30:00,83.7,83.85,83.61,83.66,2059900.0,83.7,83.85,83.61,83.66,2059900.0
2019-03-06 13:00:00,83.67,83.78,83.55,83.7,2794260.0,83.67,83.78,83.55,83.7,2794260.0
2019-03-06 13:30:00,83.72,83.93,83.67,83.9,2035760.0,83.72,83.93,83.67,83.9,2035760.0
2019-03-06 14:00:00,83.91,84.07,83.79,84.04,2561580.0,83.91,84.07,83.79,84.04,2561580.0
2019-03-06 14:30:00,84.05,84.15,83.78,83.8,2955240.0,84.05,84.15,83.78,83.8,2955240.0
2019-03-06 15:00:00,83.79,83.89,83.41,83.5,3380520.0,83.79,83.89,83.41,83.5,3380520.0
2019-03-06 15:30:00,83.49,83.75,83.43,83.46,5380180.0,83.49,83.75,83.43,83.46,5380180.0
2019-03-07 09:30:00,83.26,83.49,82.67,82.92,7766440.0,83.26,83.49,82.67,82.92,7766440.0
2019-03-07 10:00:00,82.93,82.97,82.43,82.6,4698900.0,82.93,82.97,82.43,82.6,4698900.0
2019-03-07 10:30:00,82.58,82.66,82.2,82.41,3977760.0,82.58,82.66,82.2,82.41,3977760.0
2019-03-07 11:00:00,82.4,82.53,82.29,82.45,2095560.0,82.4,82.53,82.29,82.45,2095560.0
2019-03-07 11:30:00,82.47,82.73,82.42,82.46,2624880.0,82.47,82.73,82.42,82.46,2624880.0
2019-03-07 12:00:00,82.46,82.61,82.36,82.47,1467980.0,82.46,82.61,82.36,82.47,1467980.0
2019-03-07 12:30:00,82.45,82.53,82.28,82.44,1636200.0,82.45,82.53,82.28,82.44,1636200.0
2019-03-07 13:00:00,82.42,82.52,82.11,82.17,2236900.0,82.42,82.52,82.11,82.17,2236900.0
2019-03-07 13:30:00,82.16,82.16,81.88,81.9,2971800.0,82.16,82.16,81.88,81.9,2971800.0
2019-03-07 14:00:00,81.89,81.95,81.53,81.66,3189260.0,81.89,81.95,81.53,81.66,3189260.0
2019-03-07 14:30:00,81.69,81.7,81.04,81.14,4548060.0,81.69,81.7,81.04,81.14,4548060.0
2019-03-07 15:00:00,81.15,81.31,81.03,81.08,3844980.0,81.15,81.31,81.03,81.08,3844980.0
2019-03-07 15:30:00,81.1,81.34,81.03,81.31,7592960.0,81.1,81.34,81.03,81.31,7592960.0
2019-03-08 09:30:00,80.24,80.24,79.33,79.95,14351980.0,80.24,80.24,79.33,79.95,14351980.0
2019-03-08 10:00:00,79.92,80.44,79.66,80.35,4995500.0,79.92,80.44,79.66,80.35,4995500.0
2019-03-08 10:30:00,80.35,80.79,80.25,80.48,3868500.0,80.35,80.79,80.25,80.48,3868500.0
2019-03-08 11:00:00,80.47,80.75,80.35,80.61,2813540.0,80.47,80.75,80.35,80.61,2813540.0
2019-03-08 11:30:00,80.6,80.71,80.16,80.21,2024220.0,80.6,80.71,80.16,80.21,2024220.0
2019-03-08 12:00:00,80.21,80.31,80.0,80.3,2422220.0,80.21,80.31,80.0,80.3,2422220.0
2019-03-08 12:30:00,80.29,80.38,80.22,80.26,1605820.0,80.29,80.38,80.22,80.26,1605820.0
2019-03-08 13:00:00,80.25,80.47,80.16,80.46,1322600.0,80.25,80.47,80.16,80.46,1322600.0
2019-03-08 13:30:00,80.46,80.67,80.39,80.51,1929780.0,80.46,80.67,80.39,80.51,1929780.0
2019-03-08 14:00:00,80.52,80.66,80.46,80.57,1732900.0,80.52,80.66,80.46,80.57,1732900.0
2019-03-08 14:30:00,80.58,80.94,80.58,80.76,2328700.0,80.58,80.94,80.58,80.76,2328700.0
2019-03-08 15:00:00,80.76,80.78,80.4,80.49,2980820.0,80.76,80.78,80.4,80.49,2980820.0
2019-03-08 15:30:00,80.48,81.14,80.44,81.11,6007200.0,80.48,81.14,80.44,81.11,6007200.0
2019-03-11 09:30:00,81.33,82.12,81.3,82.0,7787080.0,81.33,82.12,81.3,82.0,7787080.0
2019-03-11 10:00:00,81.99,82.29,81.97,82.28,3642660.0,81.99,82.29,81.97,82.28,3642660.0
2019-03-11 10:30:00,82.28,82.54,82.16,82.51,3591280.0,82.28,82.54,82.16,82.51,3591280.0
2019-03-11 11:00:00,82.54,82.78,82.41,82.76,3178160.0,82.54,82.78,82.41,82.76,3178160.0
2019-03-11 11:30:00,82.76,82.94,82.67,82.84,3123620.0,82.76,82.94,82.67,82.84,3123620.0
2019-03-11 12:00:00,82.84,82.91,82.75,82.83,2320740.0,82.84,82.91,82.75,82.83,2320740.0
2019-03-11 12:30:00,82.83,82.89,82.64,82.66,2138940.0,82.83,82.89,82.64,82.66,2138940.0
2019-03-11 13:00:00,82.66,82.82,82.51,82.81,1900540.0,82.66,82.82,82.51,82.81,1900540.0
2019-03-11 13:30:00,82.82,82.99,82.78,82.98,1788260.0,82.82,82.99,82.78,82.98,1788260.0
2019-03-11 14:00:00,82.99,83.22,82.97,83.22,2812060.0,82.99,83.22,82.97,83.22,2812060.0
2019-03-11 14:30:00,83.21,83.33,83.16,83.3,2576540.0,83.21,83.33,83.16,83.3,2576540.0
2019-03-11 15:00:00,83.29,83.61,83.26,83.57,3468560.0,83.29,83.61,83.26,83.57,3468560.0
2019-03-11 15:30:00,83.59,83.61,83.36,83.52,5225580.0,83.59,83.61,83.36,83.52,5225580.0
2019-03-12 09:30:00,83.45,84.21,83.05,83.94,9941100.0,83.45,84.21,83.05,83.94,9941100.0
2019-03-12 10:00:00,83.95,84.01,83.5,83.84,4033300.0,83.95,84.01,83.5,83.84,4033300.0
2019-03-12 10:30:00,83.88,84.19,83.81,84.07,3103600.0,83.88,84.19,83.81,84.07,3103600.0
2019-03-12 11:00:00,84.06,84.07,83.69,83.76,2915840.0,84.06,84.07,83.69,83.76,2915840.0
2019-03-12 11:30:00,83.78,84.07,83.74,84.04,1992320.0,83.78,84.07,83.74,84.04,1992320.0
2019-03-12 12:00:00,84.03,84.06,83.87,84.01,1644760.0,84.03,84.06,83.87,84.01,1644760.0
2019-03-12 12:30:00,84.01,84.13,83.93,84.08,1665860.0,84.01,84.13,83.93,84.08,1665860.0
2019-03-12 13:00:00,84.08,84.11,83.87,83.87,1129500.0,84.08,84.11,83.87,83.87,1129500.0
2019-03-12 13:30:00,83.86,83.95,83.79,83.92,1173600.0,83.86,83.95,83.79,83.92,1173600.0
2019-03-12 14:00:00,83.92,84.04,83.78,83.79,1385260.0,83.92,84.04,83.78,83.79,1385260.0
2019-03-12 14:30:00,83.8,83.96,83.73,83.93,1537740.0,83.8,83.96,83.73,83.93,1537740.0
2019-03-12 15:00:00,83.92,83.92,83.58,83.71,1904240.0,83.92,83.92,83.58,83.71,1904240.0
2019-03-12 15:30:00,83.72,83.92,83.57,83.62,4538180.0,83.72,83.92,83.57,83.62,4538180.0
2019-03-13 09:30:00,84.18,84.54,83.97,84.3,7276620.0,84.18,84.54,83.97,84.3,7276620.0
2019-03-13 10:00:00,84.32,84.45,84.17,84.29,2388860.0,84.32,84.45,84.17,84.29,2388860.0
2019-03-13 10:30:00,84.3,84.52,84.27,84.48,2559040.0,84.3,84.52,84.27,84.48,2559040.0
2019-03-13 11:00:00,84.51,84.77,84.48,84.72,3058620.0,84.51,84.77,84.48,84.72,3058620.0
2019-03-13 11:30:00,84.74,84.88,84.63,84.65,3065460.0,84.74,84.88,84.63,84.65,3065460.0
2019-03-13 12:00:00,84.65,84.74,84.52,84.68,2070540.0,84.65,84.74,84.52,84.68,2070540.0
2019-03-13 12:30:00,84.66,84.73,84.58,84.68,1644360.0,84.66,84.73,84.58,84.68,1644360.0
2019-03-13 13:00:00,84.7,84.84,84.64,84.83,2135440.0,84.7,84.84,84.64,84.83,2135440.0
2019-03-13 13:30:00,84.81,84.93,84.8,84.93,2255600.0,84.81,84.93,84.8,84.93,2255600.0
2019-03-13 14:00:00,84.93,85.0,84.81,84.87,3047820.0,84.93,85.0,84.81,84.87,3047820.0
2019-03-13 14:30:00,84.85,84.92,84.43,84.74,3738560.0,84.85,84.92,84.43,84.74,3738560.0
2019-03-13 15:00:00,84.74,84.84,84.63,84.76,1920700.0,84.74,84.84,84.63,84.76,1920700.0
2019-03-13 15:30:00,84.74,84.78,84.48,84.54,4019020.0,84.74,84.78,84.48,84.54,4019020.0
2019-03-14 09:30:00,84.56,85.1,84.26,84.94,7199980.0,84.56,85.1,84.26,84.94,7199980.0
2019-03-14 10:00:00,84.91,84.98,84.61,84.81,3396620.0,84.91,84.98,84.61,84.81,3396620.0
2019-03-14 10:30:00,84.81,84.95,84.64,84.86,2147580.0,84.81,84.95,84.64,84.86,2147580.0
2019-03-14 11:00:00,84.87,85.0,84.8,84.82,1980420.0,84.87,85.0,84.8,84.82,1980420.0
2019-03-14 11:30:00,84.82,84.93,84.76,84.88,1313480.0,84.82,84.93,84.76,84.88,1313480.0
2019-03-14 12:00:00,84.89,84.95,84.75,84.81,1107660.0,84.89,84.95,84.75,84.81,1107660.0
2019-03-14 12:30:00,84.82,84.88,84.78,84.79,1016380.0,84.82,84.88,84.78,84.79,1016380.0
2019-03-14 13:00:00,84.78,84.81,84.68,84.79,1163360.0,84.78,84.81,84.68,84.79,1163360.0
2019-03-14 13:30:00,84.78,84.8,84.58,84.66,1485260.0,84.78,84.8,84.58,84.66,1485260.0
2019-03-14 14:00:00,84.66,84.8,84.64,84.71,1307920.0,84.66,84.8,84.64,84.71,1307920.0
2019-03-14 14:30:00,84.71,84.75,84.46,84.48,1967160.0,84.71,84.75,84.46,84.48,1967160.0
2019-03-14 15:00:00,84.5,84.58,84.38,84.4,1876460.0,84.5,84.58,84.38,84.4,1876460.0
2019-03-14 15:30:00,84.4,84.55,84.22,84.26,4441500.0,84.4,84.55,84.22,84.26,4441500.0
2019-03-15 09:30:00,85.15,85.31,84.92,85.22,21447140.0,85.15,85.31,84.92,85.22,21447140.0
2019-03-15 10:00:00,85.2,85.25,84.92,85.05,3863600.0,85.2,85.25,84.92,85.05,3863600.0
2019-03-15 10:30:00,85.05,85.15,84.66,84.85,3754180.0,85.05,85.15,84.66,84.85,3754180.0
2019-03-15 11:00:00,84.84,85.07,84.8,84.99,2637020.0,84.84,85.07,84.8,84.99,2637020.0
2019-03-15 11:30:00,84.99,85.1,84.96,85.08,1747080.0,84.99,85.1,84.96,85.08,1747080.0
2019-03-15 12:00:00,85.05,85.35,85.04,85.3,5608600.0,85.05,85.35,85.04,85.3,5608600.0
2019-03-15 12:30:00,85.32,85.36,85.16,85.17,3213300.0,85.32,85.36,85.16,85.17,3213300.0
2019-03-15 13:00:00,85.17,85.35,85.17,85.32,2798340.0,85.17,85.35,85.17,85.32,2798340.0
2019-03-15 13:30:00,85.3,85.76,85.3,85.73,6182220.0,85.3,85.76,85.3,85.73,6182220.0
2019-03-15 14:00:00,85.72,85.94,85.66,85.89,4103480.0,85.72,85.94,85.66,85.89,4103480.0
2019-03-15 14:30:00,85.88,85.94,85.66,85.72,3688560.0,85.88,85.94,85.66,85.72,3688560.0
2019-03-15 15:00:00,85.72,85.72,85.51,85.54,3488020.0,85.72,85.72,85.51,85.54,3488020.0
2019-03-15 15:30:00,85.54,85.65,85.18,85.65,12566860.0,85.54,85.65,85.18,85.65,12566860.0
2019-03-18 09:30:00,85.64,86.65,85.63,86.65,10832280.0,85.64,86.65,85.63,86.65,10832280.0
2019-03-18 10:00:00,86.65,87.08,86.6,86.99,6091360.0,86.65,87.08,86.6,86.99,6091360.0
2019-03-18 10:30:00,86.98,87.42,86.76,87.31,5289620.0,86.98,87.42,86.76,87.31,5289620.0
2019-03-18 11:00:00,87.33,87.4,86.92,86.99,4205420.0,87.33,87.4,86.92,86.99,4205420.0
2019-03-18 11:30:00,86.99,87.01,86.61,86.91,4689060.0,86.99,87.01,86.61,86.91,4689060.0
2019-03-18 12:00:00,86.93,86.99,86.8,86.96,2059260.0,86.93,86.99,86.8,86.96,2059260.0
2019-03-18 12:30:00,86.96,87.0,86.85,86.99,1941300.0,86.96,87.0,86.85,86.99,1941300.0
2019-03-18 13:00:00,86.98,87.0,86.9,86.97,2269940.0,86.98,87.0,86.9,86.97,2269940.0
2019-03-18 13:30:00,86.98,87.37,86.93,87.18,4628860.0,86.98,87.37,86.93,87.18,4628860.0
2019-03-18 14:00:00,87.18,87.45,87.13,87.42,2449780.0,87.18,87.45,87.13,87.42,2449780.0
2019-03-18 14:30:00,87.42,87.5,87.35,87.47,2666980.0,87.42,87.5,87.35,87.47,2666980.0
2019-03-18 15:00:00,87.49,87.5,87.22,87.22,2619540.0,87.49,87.5,87.22,87.22,2619540.0
2019-03-18 15:30:00,87.22,87.31,87.03,87.1,5892760.0,87.22,87.31,87.03,87.1,5892760.0
2019-03-19 09:30:00,87.7,88.45,87.67,88.26,11973540.0,87.7,88.45,87.67,88.26,11973540.0
2019-03-19 10:00:00,88.27,88.5,88.21,88.35,5143900.0,88.27,88.5,88.21,88.35,5143900.0
2019-03-19 10:30:00,88.36,88.5,88.28,88.32,3642180.0,88.36,88.5,88.28,88.32,3642180.0
2019-03-19 11:00:00,88.33,89.0,88.3,88.93,6689340.0,88.33,89.0,88.3,88.93,6689340.0
2019-03-19 11:30:00,88.95,88.98,88.7,88.89,3513840.0,88.95,88.98,88.7,88.89,3513840.0
2019-03-19 12:00:00,88.93,89.13,88.87,89.03,3493080.0,88.93,89.13,88.87,89.03,3493080.0
2019-03-19 12:30:00,89.03,89.2,88.59,88.96,5665280.0,89.03,89.2,88.59,88.96,5665280.0
2019-03-19 13:00:00,88.93,89.16,88.83,89.12,3317160.0,88.93,89.16,88.83,89.12,3317160.0
2019-03-19 13:30:00,89.1,89.21,88.84,88.92,3604020.0,89.1,89.21,88.84,88.92,3604020.0
2019-03-19 14:00:00,88.92,89.09,88.86,88.98,2289620.0,88.92,89.09,88.86,88.98,2289620.0
2019-03-19 14:30:00,88.99,89.0,88.64,88.67,2933560.0,88.99,89.0,88.64,88.67,2933560.0
2019-03-19 15:00:00,88.7,88.87,88.25,88.28,4460540.0,88.7,88.87,88.25,88.28,4460540.0
2019-03-19 15:30:00,88.27,88.38,87.76,88.14,11542640.0,88.27,88.38,87.76,88.14,11542640.0
2019-03-20 09:30:00,88.47,89.1,88.35,88.76,11086940.0,88.47,89.1,88.35,88.76,11086940.0
2019-03-20 10:00:00,88.76,89.0,88.56,88.92,5717820.0,88.76,89.0,88.56,88.92,5717820.0
2019-03-20 10:30:00,88.9,89.24,88.87,89.18,3666000.0,88.9,89.24,88.87,89.18,3666000.0
2019-03-20 11:00:00,89.19,89.27,89.02,89.05,3216280.0,89.19,89.27,89.02,89.05,3216280.0
2019-03-20 11:30:00,89.04,89.09,88.72,88.72,1992960.0,89.04,89.09,88.72,88.72,1992960.0
2019-03-20 12:00:00,88.77,88.96,88.75,88.87,1711840.0,88.77,88.96,88.75,88.87,1711840.0
2019-03-20 12:30:00,88.85,88.91,88.45,88.74,3703840.0,88.85,88.91,88.45,88.74,3703840.0
2019-03-20 13:00:00,88.72,88.74,88.51,88.53,1675620.0,88.72,88.74,88.51,88.53,1675620.0
2019-03-20 13:30:00,88.54,88.72,88.51,88.66,2277860.0,88.54,88.72,88.51,88.66,2277860.0
2019-03-20 14:00:00,88.7,89.85,88.7,89.84,12417380.0,88.7,89.85,88.7,89.84,12417380.0
2019-03-20 14:30:00,89.79,89.95,89.62,89.75,6981540.0,89.79,89.95,89.62,89.75,6981540.0
2019-03-20 15:00:00,89.73,89.85,89.55,89.66,4568500.0,89.73,89.85,89.55,89.66,4568500.0
2019-03-20 15:30:00,89.65,89.9,89.3,89.89,9290560.0,89.65,89.9,89.3,89.89,9290560.0
2019-03-21 09:30:00,89.81,90.17,89.36,89.7,12645540.0,89.81,90.17,89.36,89.7,12645540.0
2019-03-21 10:00:00,89.71,89.87,89.4,89.86,5307600.0,89.71,89.87,89.4,89.86,5307600.0
2019-03-21 10:30:00,89.87,90.33,89.79,90.33,5380260.0,89.87,90.33,89.79,90.33,5380260.0
2019-03-21 11:00:00,90.32,90.46,90.06,90.07,4237200.0,90.32,90.46,90.06,90.07,4237200.0
2019-03-21 11:30:00,90.07,90.39,89.99,90.2,3370060.0,90.07,90.39,89.99,90.2,3370060.0
2019-03-21 12:00:00,90.21,90.26,90.13,90.2,1926060.0,90.21,90.26,90.13,90.2,1926060.0
2019-03-21 12:30:00,90.22,90.28,90.09,90.2,1483700.0,90.22,90.28,90.09,90.2,1483700.0
2019-03-21 13:00:00,90.2,90.59,90.19,90.59,4069640.0,90.2,90.59,90.19,90.59,4069640.0
2019-03-21 13:30:00,90.59,90.97,90.53,90.71,4774620.0,90.59,90.97,90.53,90.71,4774620.0
2019-03-21 14:00:00,90.71,90.98,90.67,90.91,3606440.0,90.71,90.98,90.67,90.91,3606440.0
2019-03-21 14:30:00,90.92,91.0,90.81,90.88,2794320.0,90.92,91.0,90.81,90.88,2794320.0
2019-03-21 15:00:00,90.9,91.0,90.76,90.89,3628500.0,90.9,91.0,90.76,90.89,3628500.0
2019-03-21 15:30:00,90.9,91.19,90.84,90.92,7560300.0,90.9,91.19,90.84,90.92,7560300.0
2019-03-22 09:30:00,90.51,90.95,89.71,89.98,12742860.0,90.51,90.95,89.71,89.98,12742860.0
2019-03-22 10:00:00,90.0,90.49,89.78,90.22,5915760.0,90.0,90.49,89.78,90.22,5915760.0
2019-03-22 10:30:00,90.26,90.38,89.77,89.93,4095860.0,90.26,90.38,89.77,89.93,4095860.0
2019-03-22 11:00:00,89.93,89.97,89.63,89.69,4760220.0,89.93,89.97,89.63,89.69,4760220.0
2019-03-22 11:30:00,89.63,89.72,88.84,88.85,6710060.0,89.63,89.72,88.84,88.85,6710060.0
2019-03-22 12:00:00,88.87,89.34,88.83,89.2,3929420.0,88.87,89.34,88.83,89.2,3929420.0
2019-03-22 12:30:00,89.2,89.31,88.84,89.22,2696520.0,89.2,89.31,88.84,89.22,2696520.0
2019-03-22 13:00:00,89.2,89.41,88.84,88.89,3160740.0,89.2,89.41,88.84,88.89,3160740.0
2019-03-22 13:30:00,88.86,89.07,88.57,88.67,2697000.0,88.86,89.07,88.57,88.67,2697000.0
2019-03-22 14:00:00,88.65,89.13,88.64,89.0,3221460.0,88.65,89.13,88.64,89.0,3221460.0
2019-03-22 14:30:00,88.98,89.2,88.79,89.11,3201720.0,88.98,89.2,88.79,89.11,3201720.0
2019-03-22 15:00:00,89.12,89.18,88.67,88.69,4083500.0,89.12,89.18,88.67,88.69,4083500.0
2019-03-22 15:30:00,88.68,88.72,88.16,88.2,10281940.0,88.68,88.72,88.16,88.2,10281940.0
2019-03-25 09:30:00,87.86,88.9,87.59,87.93,13086980.0,87.86,88.9,87.59,87.93,13086980.0
2019-03-25 10:00:00,87.93,88.16,87.38,87.62,5051060.0,87.93,88.16,87.38,87.62,5051060.0
2019-03-25 10:30:00,87.65,88.41,87.5,88.38,4585760.0,87.65,88.41,87.5,88.38,4585760.0
2019-03-25 11:00:00,88.37,88.73,88.23,88.73,4770340.0,88.37,88.73,88.23,88.73,4770340.0
2019-03-25 11:30:00,88.73,88.73,88.21,88.32,3047380.0,88.73,88.73,88.21,88.32,3047380.0
2019-03-25 12:00:00,88.31,88.85,88.28,88.66,2858840.0,88.31,88.85,88.28,88.66,2858840.0
2019-03-25 12:30:00,88.66,88.71,88.29,88.52,2112980.0,88.66,88.71,88.29,88.52,2112980.0
2019-03-25 13:00:00,88.57,88.59,88.21,88.29,1818320.0,88.57,88.59,88.21,88.29,1818320.0
2019-03-25 13:30:00,88.28,88.43,88.03,88.08,2529960.0,88.28,88.43,88.03,88.08,2529960.0
2019-03-25 14:00:00,88.05,88.32,88.05,88.2,2200580.0,88.05,88.32,88.05,88.2,2200580.0
2019-03-25 14:30:00,88.23,88.74,88.21,88.71,3118560.0,88.23,88.74,88.21,88.71,3118560.0
2019-03-25 15:00:00,88.74,89.1,88.65,89.1,4582340.0,88.74,89.1,88.65,89.1,4582340.0
2019-03-25 15:30:00,89.09,89.13,88.56,88.7,6164680.0,89.09,89.13,88.56,88.7,6164680.0
2019-03-26 09:30:00,89.63,90.25,89.63,90.21,12375300.0,89.63,90.25,89.63,90.21,12375300.0
2019-03-26 10:00:00,90.23,90.29,89.73,89.93,5322160.0,90.23,90.29,89.73,89.93,5322160.0
2019-03-26 10:30:00,89.93,90.1,89.57,89.99,4998260.0,89.93,90.1,89.57,89.99,4998260.0
2019-03-26 11:00:00,89.98,90.08,89.67,89.75,3320400.0,89.98,90.08,89.67,89.75,3320400.0
2019-03-26 11:30:00,89.77,89.86,89.43,89.55,3294540.0,89.77,89.86,89.43,89.55,3294540.0
2019-03-26 12:00:00,89.55,89.8,89.44,89.55,3185440.0,89.55,89.8,89.44,89.55,3185440.0
2019-03-26 12:30:00,89.55,89.65,89.47,89.65,2052940.0,89.55,89.65,89.47,89.65,2052940.0
2019-03-26 13:00:00,89.64,89.79,89.57,89.67,1968240.0,89.64,89.79,89.57,89.67,1968240.0
2019-03-26 13:30:00,89.69,89.7,89.27,89.29,2809020.0,89.69,89.7,89.27,89.29,2809020.0
2019-03-26 14:00:00,89.3,89.36,88.79,88.8,4002540.0,89.3,89.36,88.79,88.8,4002540.0
2019-03-26 14:30:00,88.79,89.15,88.67,89.05,2982500.0,88.79,89.15,88.67,89.05,2982500.0
2019-03-26 15:00:00,89.04,89.26,88.87,88.89,2676720.0,89.04,89.26,88.87,88.89,2676720.0
2019-03-26 15:30:00,88.85,89.22,88.8,89.22,4231900.0,88.85,89.22,88.8,89.22,4231900.0
2019-03-27 09:30:00,89.2,89.33,88.71,88.77,6097780.0,89.2,89.33,88.71,88.77,6097780.0
2019-03-27 10:00:00,88.82,89.38,88.76,89.23,3088720.0,88.82,89.38,88.76,89.23,3088720.0
2019-03-27 10:30:00,89.22,89.31,88.76,89.04,3125460.0,89.22,89.31,88.76,89.04,3125460.0
2019-03-27 11:00:00,89.03,89.15,88.09,88.1,4618180.0,89.03,89.15,88.09,88.1,4618180.0
2019-03-27 11:30:00,88.09,88.13,87.28,87.55,6463240.0,88.09,88.13,87.28,87.55,6463240.0
2019-03-27 12:00:00,87.53,87.88,87.45,87.82,3399220.0,87.53,87.88,87.45,87.82,3399220.0
2019-03-27 12:30:00,87.82,88.03,87.78,87.78,2325800.0,87.82,88.03,87.78,87.78,2325800.0
2019-03-27 13:00:00,87.8,88.28,87.68,88.23,3009720.0,87.8,88.28,87.68,88.23,3009720.0
2019-03-27 13:30:00,88.2,88.31,88.01,88.13,1996420.0,88.2,88.31,88.01,88.13,1996420.0
2019-03-27 14:00:00,88.15,88.3,87.94,87.97,1817800.0,88.15,88.3,87.94,87.97,1817800.0
2019-03-27 14:30:00,87.95,88.12,87.69,88.02,2439700.0,87.95,88.12,87.69,88.02,2439700.0
2019-03-27 15:00:00,88.05,88.19,87.88,88.18,1899300.0,88.05,88.19,87.88,88.18,1899300.0
2019-03-27 15:30:00,88.21,88.39,88.14,88.3,4324580.0,88.21,88.39,88.14,88.3,4324580.0
2019-03-28 09:30:00,88.55,88.58,87.76,88.36,6209080.0,88.55,88.58,87.76,88.36,6209080.0
2019-03-28 10:00:00,88.36,88.9,88.33,88.58,3562500.0,88.36,88.9,88.33,88.58,3562500.0
2019-03-28 10:30:00,88.64,88.86,88.25,88.3,2656680.0,88.64,88.86,88.25,88.3,2656680.0
2019-03-28 11:00:00,88.3,88.33,87.74,87.75,3168480.0,88.3,88.33,87.74,87.75,3168480.0
2019-03-28 11:30:00,87.74,88.14,87.67,88.06,2088360.0,87.74,88.14,87.67,88.06,2088360.0
2019-03-28 12:00:00,88.05,88.16,87.89,88.13,1540560.0,88.05,88.16,87.89,88.13,1540560.0
2019-03-28 12:30:00,88.15,88.51,88.09,88.4,1900820.0,88.15,88.51,88.09,88.4,1900820.0
2019-03-28 13:00:00,88.4,88.61,88.29,88.6,1627140.0,88.4,88.61,88.29,88.6,1627140.0
2019-03-28 13:30:00,88.6,88.69,88.47,88.64,1345840.0,88.6,88.69,88.47,88.64,1345840.0
2019-03-28 14:00:00,88.64,88.66,88.44,88.54,898040.0,88.64,88.66,88.44,88.54,898040.0
2019-03-28 14:30:00,88.51,88.53,88.12,88.29,1636800.0,88.51,88.53,88.12,88.29,1636800.0
2019-03-28 15:00:00,88.3,88.69,88.27,88.57,2204040.0,88.3,88.69,88.27,88.57,2204040.0
2019-03-28 15:30:00,88.57,88.74,88.52,88.68,3128340.0,88.57,88.74,88.52,88.68,3128340.0
2019-03-29 09:30:00,89.33,89.64,89.09,89.31,7192780.0,89.33,89.64,89.09,89.31,7192780.0
2019-03-29 10:00:00,89.31,89.5,89.2,89.23,2984300.0,89.31,89.5,89.2,89.23,2984300.0
2019-03-29 10:30:00,89.23,89.29,88.88,89.04,2719940.0,89.23,89.29,88.88,89.04,2719940.0
2019-03-29 11:00:00,89.03,89.3,89.02,89.27,2397900.0,89.03,89.3,89.02,89.27,2397900.0
2019-03-29 11:30:00,89.28,89.32,89.09,89.09,1682240.0,89.28,89.32,89.09,89.09,1682240.0
2019-03-29 12:00:00,89.11,89.16,88.97,89.13,1460460.0,89.11,89.16,88.97,89.13,1460460.0
2019-03-29 12:30:00,89.12,89.2,89.05,89.15,1057240.0,89.12,89.2,89.05,89.15,1057240.0
2019-03-29 13:00:00,89.15,89.16,88.85,88.96,1238140.0,89.15,89.16,88.85,88.96,1238140.0
2019-03-29 13:30:00,88.94,89.02,88.84,88.9,905400.0,88.94,89.02,88.84,88.9,905400.0
2019-03-29 14:00:00,88.88,89.1,88.86,89.07,920660.0,88.88,89.1,88.86,89.07,920660.0
2019-03-29 14:30:00,89.09,89.13,88.95,89.1,1369380.0,89.09,89.13,88.95,89.1,1369380.0
2019-03-29 15:00:00,89.1,89.2,88.95,88.98,1827500.0,89.1,89.2,88.95,88.98,1827500.0
2019-03-29 15:30:00,89.0,89.1,88.83,89.05,5115060.0,89.0,89.1,88.83,89.05,5115060.0
2019-04-01 09:30:00,90.08,90.63,90.0,90.2,11095500.0,90.08,90.63,90.0,90.2,11095500.0
2019-04-01 10:00:00,90.22,90.4,89.94,90.17,4956240.0,90.22,90.4,89.94,90.17,4956240.0
2019-04-01 10:30:00,90.2,90.25,90.0,90.19,2548820.0,90.2,90.25,90.0,90.19,2548820.0
2019-04-01 11:00:00,90.18,90.46,90.08,90.33,2653020.0,90.18,90.46,90.08,90.33,2653020.0
2019-04-01 11:30:00,90.33,90.33,90.14,90.22,1385100.0,90.33,90.33,90.14,90.22,1385100.0
2019-04-01 12:00:00,90.25,90.28,90.14,90.23,1112580.0,90.25,90.28,90.14,90.23,1112580.0
2019-04-01 12:30:00,90.22,90.57,90.22,90.55,2639480.0,90.22,90.57,90.22,90.55,2639480.0
2019-04-01 13:00:00,90.54,90.69,90.5,90.69,2172280.0,90.54,90.69,90.5,90.69,2172280.0
2019-04-01 13:30:00,90.69,90.75,90.58,90.71,2209960.0,90.69,90.75,90.58,90.71,2209960.0
2019-04-01 14:00:00,90.72,90.74,90.58,90.63,1415940.0,90.72,90.74,90.58,90.63,1415940.0
2019-04-01 14:30:00,90.65,90.78,90.63,90.71,1978400.0,90.65,90.78,90.63,90.71,1978400.0
2019-04-01 15:00:00,90.71,90.74,90.45,90.63,2199320.0,90.71,90.74,90.45,90.63,2199320.0
2019-04-01 15:30:00,90.62,90.78,90.52,90.72,5689500.0,90.62,90.78,90.52,90.72,5689500.0
2019-04-02 09:30:00,90.6,90.81,90.26,90.36,8637160.0,90.6,90.81,90.26,90.36,8637160.0
2019-04-02 10:00:00,90.4,90.93,90.28,90.93,4610540.0,90.4,90.93,90.28,90.93,4610540.0
2019-04-02 10:30:00,90.92,91.0,90.67,90.79,3274220.0,90.92,91.0,90.67,90.79,3274220.0
2019-04-02 11:00:00,90.79,90.84,90.51,90.7,2765760.0,90.79,90.84,90.51,90.7,2765760.0
2019-04-02 11:30:00,90.72,90.78,90.6,90.73,1799380.0,90.72,90.78,90.6,90.73,1799380.0
2019-04-02 12:00:00,90.74,90.83,90.61,90.63,1679820.0,90.74,90.83,90.61,90.63,1679820.0
2019-04-02 12:30:00,90.63,90.73,90.54,90.58,1340580.0,90.63,90.73,90.54,90.58,1340580.0
2019-04-02 13:00:00,90.59,90.75,90.52,90.71,1515680.0,90.59,90.75,90.52,90.71,1515680.0
2019-04-02 13:30:00,90.7,90.81,90.65,90.74,1516960.0,90.7,90.81,90.65,90.74,1516960.0
2019-04-02 14:00:00,90.73,90.84,90.67,90.77,1452640.0,90.73,90.84,90.67,90.77,1452640.0
2019-04-02 14:30:00,90.76,90.82,90.63,90.66,1513840.0,90.76,90.82,90.63,90.66,1513840.0
2019-04-02 15:00:00,90.69,90.84,90.69,90.78,1767860.0,90.69,90.84,90.69,90.78,1767860.0
2019-04-02 15:30:00,90.79,90.82,90.65,90.7,3439500.0,90.79,90.82,90.65,90.7,3439500.0
2019-04-03 09:30:00,91.34,91.4,90.9,90.96,8600220.0,91.34,91.4,90.9,90.96,8600220.0
2019-04-03 10:00:00,90.93,91.26,90.48,91.17,4305680.0,90.93,91.26,90.48,91.17,4305680.0
2019-04-03 10:30:00,91.15,91.33,91.1,91.31,2892080.0,91.15,91.33,91.1,91.31,2892080.0
2019-04-03 11:00:00,91.33,91.47,91.24,91.34,3228920.0,91.33,91.47,91.24,91.34,3228920.0
2019-04-03 11:30:00,91.32,91.44,91.28,91.41,1953080.0,91.32,91.44,91.28,91.41,1953080.0
2019-04-03 12:00:00,91.42,91.5,91.24,91.34,2607880.0,91.42,91.5,91.24,91.34,2607880.0
2019-04-03 12:30:00,91.34,91.44,91.27,91.38,1697740.0,91.34,91.44,91.27,91.38,1697740.0
2019-04-03 13:00:00,91.35,91.39,91.05,91.36,3012460.0,91.35,91.39,91.05,91.36,3012460.0
2019-04-03 13:30:00,91.36,91.36,90.86,90.9,3412740.0,91.36,91.36,90.86,90.9,3412740.0
2019-04-03 14:00:00,90.89,91.13,90.77,91.09,2475440.0,90.89,91.13,90.77,91.09,2475440.0
2019-04-03 14:30:00,91.07,91.09,90.8,90.96,2354220.0,91.07,91.09,90.8,90.96,2354220.0
2019-04-03 15:00:00,90.95,91.05,90.7,90.91,3195900.0,90.95,91.05,90.7,90.91,3195900.0
2019-04-03 15:30:00,90.91,91.12,90.87,91.02,3964140.0,90.91,91.12,90.87,91.02,3964140.0
2019-04-04 09:30:00,91.03,91.44,90.88,91.3,7166400.0,91.03,91.44,90.88,91.3,7166400.0
2019-04-04 10:00:00,91.33,91.34,90.82,90.85,4073700.0,91.33,91.34,90.82,90.85,4073700.0
2019-04-04 10:30:00,90.85,90.97,90.42,90.78,5097300.0,90.85,90.97,90.42,90.78,5097300.0
2019-04-04 11:00:00,90.8,90.89,90.54,90.66,2767600.0,90.8,90.89,90.54,90.66,2767600.0
2019-04-04 11:30:00,90.66,90.84,90.61,90.67,1841800.0,90.66,90.84,90.61,90.67,1841800.0
2019-04-04 12:00:00,90.68,90.77,90.52,90.57,1531980.0,90.68,90.77,90.52,90.57,1531980.0
2019-04-04 12:30:00,90.55,90.61,90.21,90.53,3037500.0,90.55,90.61,90.21,90.53,3037500.0
2019-04-04 13:00:00,90.57,90.89,90.48,90.63,3261180.0,90.57,90.89,90.48,90.63,3261180.0
2019-04-04 13:30:00,90.6,90.74,90.58,90.66,1146560.0,90.6,90.74,90.58,90.66,1146560.0
2019-04-04 14:00:00,90.67,90.92,90.62,90.89,1505500.0,90.67,90.92,90.62,90.89,1505500.0
2019-04-04 14:30:00,90.89,90.99,90.89,90.93,2129600.0,90.89,90.99,90.89,90.93,2129600.0
2019-04-04 15:00:00,90.93,90.95,90.73,90.75,1761300.0,90.93,90.95,90.73,90.75,1761300.0
2019-04-04 15:30:00,90.77,90.98,90.75,90.98,4201240.0,90.77,90.98,90.75,90.98,4201240.0
2019-04-05 09:30:00,91.45,91.75,91.26,91.58,10888400.0,91.45,91.75,91.26,91.58,10888400.0
2019-04-05 10:00:00,91.59,91.79,91.52,91.56,4993580.0,91.59,91.79,91.52,91.56,4993580.0
2019-04-05 10:30:00,91.58,91.74,91.43,91.64,2800120.0,91.58,91.74,91.43,91.64,2800120.0
2019-04-05 11:00:00,91.64,91.68,91.48,91.53,1416380.0,91.64,91.68,91.48,91.53,1416380.0
2019-04-05 11:30:00,91.53,91.6,91.43,91.5,1493160.0,91.53,91.6,91.43,91.5,1493160.0
2019-04-05 12:00:00,91.5,91.62,91.49,91.58,1060760.0,91.5,91.62,91.49,91.58,1060760.0
2019-04-05 12:30:00,91.57,91.6,91.46,91.51,1003900.0,91.57,91.6,91.46,91.51,1003900.0
2019-04-05 13:00:00,91.52,91.63,91.48,91.59,947700.0,91.52,91.63,91.48,91.59,947700.0
2019-04-05 13:30:00,91.58,91.75,91.56,91.75,1603320.0,91.58,91.75,91.56,91.75,1603320.0
2019-04-05 14:00:00,91.74,91.74,91.62,91.64,1177160.0,91.74,91.74,91.62,91.64,1177160.0
2019-04-05 14:30:00,91.64,91.75,91.63,91.7,1443620.0,91.64,91.75,91.63,91.7,1443620.0
2019-04-05 15:00:00,91.71,91.76,91.63,91.75,1878840.0,91.71,91.76,91.63,91.75,1878840.0
2019-04-05 15:30:00,91.74,91.93,91.74,91.88,7083560.0,91.74,91.93,91.74,91.88,7083560.0
2019-04-08 09:30:00,91.65,91.7,91.26,91.38,8908880.0,91.65,91.7,91.26,91.38,8908880.0
2019-04-08 10:00:00,91.39,91.52,91.26,91.42,3829320.0,91.39,91.52,91.26,91.42,3829320.0
2019-04-08 10:30:00,91.42,91.55,91.33,91.35,3352000.0,91.42,91.55,91.33,91.35,3352000.0
2019-04-08 11:00:00,91.36,91.5,91.32,91.48,1852140.0,91.36,91.5,91.32,91.48,1852140.0
2019-04-08 11:30:00,91.48,91.7,91.48,91.56,2908500.0,91.48,91.7,91.48,91.56,2908500.0
2019-04-08 12:00:00,91.59,91.67,91.5,91.55,1327020.0,91.59,91.67,91.5,91.55,1327020.0
2019-04-08 12:30:00,91.55,91.8,91.52,91.78,1821820.0,91.55,91.8,91.52,91.78,1821820.0
2019-04-08 13:00:00,91.78,92.15,91.75,92.1,3899200.0,91.78,92.15,91.75,92.1,3899200.0
2019-04-08 13:30:00,92.1,92.16,92.01,92.15,1815760.0,92.1,92.16,92.01,92.15,1815760.0
2019-04-08 14:00:00,92.15,92.35,92.15,92.27,2549740.0,92.15,92.35,92.15,92.27,2549740.0
2019-04-08 14:30:00,92.29,92.47,92.21,92.45,2567740.0,92.29,92.47,92.21,92.45,2567740.0
2019-04-08 15:00:00,92.46,92.5,92.33,92.39,2393020.0,92.46,92.5,92.33,92.39,2393020.0
2019-04-08 15:30:00,92.39,92.51,92.33,92.48,4612940.0,92.39,92.51,92.33,92.48,4612940.0
2019-04-09 09:30:00,92.27,92.66,92.09,92.45,8765280.0,92.27,92.66,92.09,92.45,8765280.0
2019-04-09 10:00:00,92.46,92.5,92.23,92.44,4694420.0,92.46,92.5,92.23,92.44,4694420.0
2019-04-09 10:30:00,92.48,92.59,92.28,92.36,3255460.0,92.48,92.59,92.28,92.36,3255460.0
2019-04-09 11:00:00,92.37,92.42,92.21,92.28,1974040.0,92.37,92.42,92.21,92.28,1974040.0
2019-04-09 11:30:00,92.29,92.33,92.13,92.15,1492940.0,92.29,92.33,92.13,92.15,1492940.0
2019-04-09 12:00:00,92.16,92.38,92.12,92.32,1589980.0,92.16,92.38,92.12,92.32,1589980.0
2019-04-09 12:30:00,92.32,92.41,92.26,92.26,1347780.0,92.32,92.41,92.26,92.26,1347780.0
2019-04-09 13:00:00,92.26,92.31,92.03,92.1,1868380.0,92.26,92.31,92.03,92.1,1868380.0
2019-04-09 13:30:00,92.08,92.17,91.89,91.91,2055780.0,92.08,92.17,91.89,91.91,2055780.0
2019-04-09 14:00:00,91.94,92.02,91.82,91.97,2108540.0,91.94,92.02,91.82,91.97,2108540.0
2019-04-09 14:30:00,91.98,92.15,91.94,92.12,1716040.0,91.98,92.15,91.94,92.12,1716040.0
2019-04-09 15:00:00,92.1,92.15,91.9,91.99,1784040.0,92.1,92.15,91.9,91.99,1784040.0
2019-04-09 15:30:00,91.99,92.07,91.59,91.83,5612680.0,91.99,92.07,91.59,91.83,5612680.0
2019-04-10 09:30:00,92.05,92.05,91.44,91.86,8765860.0,92.05,92.05,91.44,91.86,8765860.0
2019-04-10 10:00:00,91.85,91.95,91.58,91.65,3006840.0,91.85,91.95,91.58,91.65,3006840.0
2019-04-10 10:30:00,91.65,92.25,91.62,92.15,4329900.0,91.65,92.25,91.62,92.15,4329900.0
2019-04-10 11:00:00,92.14,92.22,92.06,92.09,1380000.0,92.14,92.22,92.06,92.09,1380000.0
2019-04-10 11:30:00,92.09,92.15,92.02,92.08,1230620.0,92.09,92.15,92.02,92.08,1230620.0
2019-04-10 12:00:00,92.09,92.14,92.04,92.08,743900.0,92.09,92.14,92.04,92.08,743900.0
2019-04-10 12:30:00,92.07,92.2,92.07,92.08,956900.0,92.07,92.2,92.07,92.08,956900.0
2019-04-10 13:00:00,92.08,92.18,92.04,92.16,994280.0,92.08,92.18,92.04,92.16,994280.0
2019-04-10 13:30:00,92.15,92.33,92.14,92.31,2225420.0,92.15,92.33,92.14,92.31,2225420.0
2019-04-10 14:00:00,92.32,92.39,92.06,92.13,2730640.0,92.32,92.39,92.06,92.13,2730640.0
2019-04-10 14:30:00,92.13,92.27,92.08,92.2,1505540.0,92.13,92.27,92.08,92.2,1505540.0
2019-04-10 15:00:00,92.22,92.4,92.22,92.29,2563700.0,92.22,92.4,92.22,92.29,2563700.0
2019-04-10 15:30:00,92.3,92.37,92.23,92.37,3641760.0,92.3,92.37,92.23,92.37,3641760.0
2019-04-11 09:30:00,92.44,92.46,92.02,92.19,7338700.0,92.44,92.46,92.02,92.19,7338700.0
2019-04-11 10:00:00,92.18,92.38,92.15,92.26,2751260.0,92.18,92.38,92.15,92.26,2751260.0
2019-04-11 10:30:00,92.26,92.5,92.22,92.46,2526820.0,92.26,92.5,92.22,92.46,2526820.0
2019-04-11 11:00:00,92.48,92.48,92.31,92.36,1490960.0,92.48,92.48,92.31,92.36,1490960.0
2019-04-11 11:30:00,92.35,92.35,92.08,92.13,2553700.0,92.35,92.35,92.08,92.13,2553700.0
2019-04-11 12:00:00,92.14,92.25,92.09,92.17,1410840.0,92.14,92.25,92.09,92.17,1410840.0
2019-04-11 12:30:00,92.16,92.28,92.15,92.24,1128500.0,92.16,92.28,92.15,92.24,1128500.0
2019-04-11 13:00:00,92.25,92.39,92.23,92.26,1635920.0,92.25,92.39,92.23,92.26,1635920.0
2019-04-11 13:30:00,92.26,92.27,92.08,92.13,1476620.0,92.26,92.27,92.08,92.13,1476620.0
2019-04-11 14:00:00,92.13,92.18,92.05,92.05,951840.0,92.13,92.18,92.05,92.05,951840.0
2019-04-11 14:30:00,92.05,92.2,92.04,92.15,1304500.0,92.05,92.2,92.04,92.15,1304500.0
2019-04-11 15:00:00,92.15,92.27,92.15,92.17,1410120.0,92.15,92.27,92.15,92.17,1410120.0
2019-04-11 15:30:00,92.16,92.26,92.11,92.23,2985800.0,92.16,92.26,92.11,92.23,2985800.0
2019-04-12 09:30:00,92.42,92.5,92.26,92.45,6630880.0,92.42,92.5,92.26,92.45,6630880.0
2019-04-12 10:00:00,92.47,92.58,92.37,92.47,3633660.0,92.47,92.58,92.37,92.47,3633660.0
2019-04-12 10:30:00,92.47,92.5,92.25,92.4,3031920.0,92.47,92.5,92.25,92.4,3031920.0
2019-04-12 11:00:00,92.39,92.43,92.06,92.23,3166360.0,92.39,92.43,92.06,92.23,3166360.0
2019-04-12 11:30:00,92.22,92.28,92.18,92.24,1297120.0,92.22,92.28,92.18,92.24,1297120.0
2019-04-12 12:00:00,92.23,92.29,92.15,92.29,1324760.0,92.23,92.29,92.15,92.29,1324760.0
2019-04-12 12:30:00,92.29,92.4,92.28,92.34,992960.0,92.29,92.4,92.28,92.34,992960.0
2019-04-12 13:00:00,92.33,92.49,92.33,92.4,1539960.0,92.33,92.49,92.33,92.4,1539960.0
2019-04-12 13:30:00,92.42,92.43,92.33,92.34,943320.0,92.42,92.43,92.33,92.34,943320.0
2019-04-12 14:00:00,92.34,92.46,92.31,92.44,1273400.0,92.34,92.46,92.31,92.44,1273400.0
2019-04-12 14:30:00,92.44,92.45,92.3,92.34,939840.0,92.44,92.45,92.3,92.34,939840.0
2019-04-12 15:00:00,92.34,92.34,92.12,92.19,1822780.0,92.34,92.34,92.12,92.19,1822780.0
2019-04-12 15:30:00,92.19,92.26,92.09,92.15,4191740.0,92.19,92.26,92.09,92.15,4191740.0
2019-04-15 09:30:00,92.1,92.15,91.66,91.8,6402520.0,92.1,92.15,91.66,91.8,6402520.0
2019-04-15 10:00:00,91.81,91.84,91.32,91.32,4925880.0,91.81,91.84,91.32,91.32,4925880.0
2019-04-15 10:30:00,91.31,91.39,90.95,91.15,4802240.0,91.31,91.39,90.95,91.15,4802240.0
2019-04-15 11:00:00,91.17,91.53,91.1,91.47,2916240.0,91.17,91.53,91.1,91.47,2916240.0
2019-04-15 11:30:00,91.47,91.68,91.36,91.57,2165440.0,91.47,91.68,91.36,91.57,2165440.0
2019-04-15 12:00:00,91.57,91.65,91.46,91.59,1532960.0,91.57,91.65,91.46,91.59,1532960.0
2019-04-15 12:30:00,91.61,91.74,91.59,91.65,1450060.0,91.61,91.74,91.59,91.65,1450060.0
2019-04-15 13:00:00,91.67,91.88,91.66,91.85,2033580.0,91.67,91.88,91.66,91.85,2033580.0
2019-04-15 13:30:00,91.83,91.98,91.81,91.91,1418860.0,91.83,91.98,91.81,91.91,1418860.0
2019-04-15 14:00:00,91.9,92.05,91.86,92.04,2071680.0,91.9,92.05,91.86,92.04,2071680.0
2019-04-15 14:30:00,92.04,92.25,92.02,92.25,2490200.0,92.04,92.25,92.02,92.25,2490200.0
2019-04-15 15:00:00,92.24,92.34,92.19,92.2,2297860.0,92.24,92.34,92.19,92.2,2297860.0
2019-04-15 15:30:00,92.2,92.24,92.04,92.24,3393240.0,92.2,92.24,92.04,92.24,3393240.0
2019-04-16 09:30:00,92.57,92.87,92.4,92.76,7590620.0,92.57,92.87,92.4,92.76,7590620.0
2019-04-16 10:00:00,92.77,93.0,92.77,92.93,3259820.0,92.77,93.0,92.77,92.93,3259820.0
2019-04-16 10:30:00,92.93,92.98,92.78,92.93,2018100.0,92.93,92.98,92.78,92.93,2018100.0
2019-04-16 11:00:00,92.94,93.08,92.88,92.99,2319020.0,92.94,93.08,92.88,92.99,2319020.0
2019-04-16 11:30:00,92.98,93.05,92.89,93.01,1039660.0,92.98,93.05,92.89,93.01,1039660.0
2019-04-16 12:00:00,92.99,93.15,92.98,93.13,1048060.0,92.99,93.15,92.98,93.13,1048060.0
2019-04-16 12:30:00,93.12,93.31,93.08,93.29,1854820.0,93.12,93.31,93.08,93.29,1854820.0
2019-04-16 13:00:00,93.28,93.35,93.24,93.27,1044000.0,93.28,93.35,93.24,93.27,1044000.0
2019-04-16 13:30:00,93.27,93.4,93.23,93.32,1357580.0,93.27,93.4,93.23,93.32,1357580.0
2019-04-16 14:00:00,93.3,93.4,93.23,93.37,1418380.0,93.3,93.4,93.23,93.37,1418380.0
2019-04-16 14:30:00,93.37,93.49,93.34,93.48,1591360.0,93.37,93.49,93.34,93.48,1591360.0
2019-04-16 15:00:00,93.49,93.49,93.18,93.2,2114940.0,93.49,93.49,93.18,93.2,2114940.0
2019-04-16 15:30:00,93.2,93.23,92.97,93.15,4576020.0,93.2,93.23,92.97,93.15,4576020.0
2019-04-17 09:30:00,93.64,93.82,93.23,93.32,7454320.0,93.64,93.82,93.23,93.32,7454320.0
2019-04-17 10:00:00,93.31,93.5,93.03,93.42,3065460.0,93.31,93.5,93.03,93.42,3065460.0
2019-04-17 10:30:00,93.42,93.52,93.27,93.32,1529540.0,93.42,93.52,93.27,93.32,1529540.0
2019-04-17 11:00:00,93.31,93.48,93.22,93.29,1290060.0,93.31,93.48,93.22,93.29,1290060.0
2019-04-17 11:30:00,93.29,93.45,93.16,93.38,1696720.0,93.29,93.45,93.16,93.38,1696720.0
2019-04-17 12:00:00,93.37,93.42,93.21,93.41,1163340.0,93.37,93.42,93.21,93.41,1163340.0
2019-04-17 12:30:00,93.4,93.51,93.39,93.45,1074840.0,93.4,93.51,93.39,93.45,1074840.0
2019-04-17 13:00:00,93.46,93.6,93.41,93.53,1242500.0,93.46,93.6,93.41,93.53,1242500.0
2019-04-17 13:30:00,93.54,93.61,93.48,93.54,1318440.0,93.54,93.61,93.48,93.54,1318440.0
2019-04-17 14:00:00,93.53,93.57,93.23,93.26,1450660.0,93.53,93.57,93.23,93.26,1450660.0
2019-04-17 14:30:00,93.25,93.33,93.13,93.18,1647540.0,93.25,93.33,93.13,93.18,1647540.0
2019-04-17 15:00:00,93.18,93.26,93.02,93.11,2517180.0,93.18,93.26,93.02,93.11,2517180.0
2019-04-17 15:30:00,93.11,93.3,93.09,93.24,3628980.0,93.11,93.3,93.09,93.24,3628980.0
2019-04-18 09:30:00,93.31,93.54,93.13,93.23,8274040.0,93.31,93.54,93.13,93.23,8274040.0
2019-04-18 10:00:00,93.24,93.33,92.97,93.07,3281480.0,93.24,93.33,92.97,93.07,3281480.0
2019-04-18 10:30:00,93.07,93.22,92.98,93.19,2328380.0,93.07,93.22,92.98,93.19,2328380.0
2019-04-18 11:00:00,93.23,93.27,93.12,93.19,1188320.0,93.23,93.27,93.12,93.19,1188320.0
2019-04-18 11:30:00,93.21,93.24,93.11,93.23,983020.0,93.21,93.24,93.11,93.23,983020.0
2019-04-18 12:00:00,93.24,93.29,93.2,93.22,1570360.0,93.24,93.29,93.2,93.22,1570360.0
2019-04-18 12:30:00,93.22,93.24,93.18,93.2,884360.0,93.22,93.24,93.18,93.2,884360.0
2019-04-18 13:00:00,93.19,93.19,93.05,93.09,1264820.0,93.19,93.19,93.05,93.09,1264820.0
2019-04-18 13:30:00,93.1,93.25,93.06,93.23,1255960.0,93.1,93.25,93.06,93.23,1255960.0
2019-04-18 14:00:00,93.23,93.35,93.19,93.33,1394560.0,93.23,93.35,93.19,93.33,1394560.0
2019-04-18 14:30:00,93.33,93.33,93.17,93.17,1174320.0,93.33,93.33,93.17,93.17,1174320.0
2019-04-18 15:00:00,93.19,93.19,93.12,93.14,1231600.0,93.19,93.19,93.12,93.14,1231600.0
2019-04-18 15:30:00,93.13,93.17,92.99,93.07,3900300.0,93.13,93.17,92.99,93.07,3900300.0
2019-04-22 09:30:00,92.77,92.92,92.28,92.91,7003220.0,92.77,92.92,92.28,92.91,7003220.0
2019-04-22 10:00:00,92.89,93.33,92.83,93.31,3475500.0,92.89,93.33,92.83,93.31,3475500.0
2019-04-22 10:30:00,93.31,93.54,93.31,93.54,3001600.0,93.31,93.54,93.31,93.54,3001600.0
2019-04-22 11:00:00,93.54,93.76,93.46,93.73,2790900.0,93.54,93.76,93.46,93.73,2790900.0
2019-04-22 11:30:00,93.73,93.92,93.7,93.84,2667200.0,93.73,93.92,93.7,93.84,2667200.0
2019-04-22 12:00:00,93.83,94.0,93.78,93.97,1786600.0,93.83,94.0,93.78,93.97,1786600.0
2019-04-22 12:30:00,93.97,94.15,93.88,94.15,1979340.0,93.97,94.15,93.88,94.15,1979340.0
2019-04-22 13:00:00,94.15,94.3,94.02,94.23,2383060.0,94.15,94.3,94.02,94.23,2383060.0
2019-04-22 13:30:00,94.23,94.41,94.22,94.37,2105480.0,94.23,94.41,94.22,94.37,2105480.0
2019-04-22 14:00:00,94.38,94.42,94.26,94.3,1883360.0,94.38,94.42,94.26,94.3,1883360.0
2019-04-22 14:30:00,94.3,94.34,94.03,94.19,2437560.0,94.3,94.34,94.03,94.19,2437560.0
2019-04-22 15:00:00,94.19,94.35,94.08,94.35,1729140.0,94.19,94.35,94.08,94.35,1729140.0
2019-04-22 15:30:00,94.35,94.41,94.25,94.4,4683160.0,94.35,94.41,94.25,94.4,4683160.0
2019-04-23 09:30:00,94.65,95.32,94.48,95.15,10587080.0,94.65,95.32,94.48,95.15,10587080.0
2019-04-23 10:00:00,95.16,95.5,95.15,95.47,4517800.0,95.16,95.5,95.15,95.47,4517800.0
2019-04-23 10:30:00,95.48,95.68,95.43,95.65,4132380.0,95.48,95.68,95.43,95.65,4132380.0
2019-04-23 11:00:00,95.65,96.08,95.58,95.99,3824100.0,95.65,96.08,95.58,95.99,3824100.0
2019-04-23 11:30:00,95.98,96.35,95.97,96.32,3653420.0,95.98,96.35,95.97,96.32,3653420.0
2019-04-23 12:00:00,96.32,96.46,95.97,96.11,4063060.0,96.32,96.46,95.97,96.11,4063060.0
2019-04-23 12:30:00,96.1,96.41,96.03,96.38,2321980.0,96.1,96.41,96.03,96.38,2321980.0
2019-04-23 13:00:00,96.38,96.4,96.26,96.3,1731780.0,96.38,96.4,96.26,96.3,1731780.0
2019-04-23 13:30:00,96.29,96.41,96.26,96.4,1791580.0,96.29,96.41,96.26,96.4,1791580.0
2019-04-23 14:00:00,96.39,96.45,96.26,96.33,1713840.0,96.39,96.45,96.26,96.33,1713840.0
2019-04-23 14:30:00,96.31,96.42,96.25,96.28,1572040.0,96.31,96.42,96.25,96.28,1572040.0
2019-04-23 15:00:00,96.27,96.33,96.06,96.12,2268140.0,96.27,96.33,96.06,96.12,2268140.0
2019-04-23 15:30:00,96.12,96.22,95.83,96.21,5926000.0,96.12,96.22,95.83,96.21,5926000.0
2019-04-24 09:30:00,96.3,96.48,95.78,96.08,8789400.0,96.3,96.48,95.78,96.08,8789400.0
2019-04-24 10:00:00,96.08,96.25,95.91,95.92,2149220.0,96.08,96.25,95.91,95.92,2149220.0
2019-04-24 10:30:00,95.92,95.92,95.54,95.79,3783500.0,95.92,95.92,95.54,95.79,3783500.0
2019-04-24 11:00:00,95.79,96.0,95.78,95.96,2533520.0,95.79,96.0,95.78,95.96,2533520.0
2019-04-24 11:30:00,95.97,96.09,95.69,95.71,2382340.0,95.97,96.09,95.69,95.71,2382340.0
2019-04-24 12:00:00,95.73,95.86,95.66,95.83,2120800.0,95.73,95.86,95.66,95.83,2120800.0
2019-04-24 12:30:00,95.8,95.8,95.61,95.63,1192360.0,95.8,95.8,95.61,95.63,1192360.0
2019-04-24 13:00:00,95.63,95.76,95.6,95.69,1319980.0,95.63,95.76,95.6,95.69,1319980.0
2019-04-24 13:30:00,95.68,95.69,95.43,95.47,1645920.0,95.68,95.69,95.43,95.47,1645920.0
2019-04-24 14:00:00,95.48,95.59,95.28,95.3,1655720.0,95.48,95.59,95.28,95.3,1655720.0
2019-04-24 14:30:00,95.29,95.46,95.21,95.45,1653220.0,95.29,95.46,95.21,95.45,1653220.0
2019-04-24 15:00:00,95.43,95.47,95.25,95.28,1507680.0,95.43,95.47,95.25,95.28,1507680.0
2019-04-24 15:30:00,95.29,95.41,94.91,95.04,4772260.0,95.29,95.41,94.91,95.04,4772260.0
2019-04-25 09:30:00,95.91,96.12,95.57,95.8,9597560.0,95.91,96.12,95.57,95.8,9597560.0
2019-04-25 10:00:00,95.8,95.94,95.11,95.46,5299640.0,95.8,95.94,95.11,95.46,5299640.0
2019-04-25 10:30:00,95.44,95.72,95.26,95.68,3190280.0,95.44,95.72,95.26,95.68,3190280.0
2019-04-25 11:00:00,95.67,95.83,95.54,95.78,2477540.0,95.67,95.83,95.54,95.78,2477540.0
2019-04-25 11:30:00,95.79,95.92,95.75,95.82,2644980.0,95.79,95.92,95.75,95.82,2644980.0
2019-04-25 12:00:00,95.82,95.86,95.48,95.49,2399740.0,95.82,95.86,95.48,95.49,2399740.0
2019-04-25 12:30:00,95.48,95.74,95.46,95.7,1872740.0,95.48,95.74,95.46,95.7,1872740.0
2019-04-25 13:00:00,95.7,95.82,95.5,95.63,1973580.0,95.7,95.82,95.5,95.63,1973580.0
2019-04-25 13:30:00,95.63,95.83,95.61,95.8,2018980.0,95.63,95.83,95.61,95.8,2018980.0
2019-04-25 14:00:00,95.82,95.89,95.74,95.81,1792260.0,95.82,95.89,95.74,95.81,1792260.0
2019-04-25 14:30:00,95.82,95.82,95.66,95.76,2073300.0,95.82,95.82,95.66,95.76,2073300.0
2019-04-25 15:00:00,95.76,95.77,95.57,95.71,2983060.0,95.76,95.77,95.57,95.71,2983060.0
2019-04-25 15:30:00,95.71,95.73,95.02,95.11,9466140.0,95.71,95.73,95.02,95.11,9466140.0
2019-04-26 09:30:00,96.45,96.98,94.9,95.29,20905680.0,96.45,96.98,94.9,95.29,20905680.0
2019-04-26 10:00:00,95.25,95.93,95.09,95.51,7865140.0,95.25,95.93,95.09,95.51,7865140.0
2019-04-26 10:30:00,95.51,95.76,95.15,95.67,4571980.0,95.51,95.76,95.15,95.67,4571980.0
2019-04-26 11:00:00,95.68,96.0,95.57,95.91,4730860.0,95.68,96.0,95.57,95.91,4730860.0
2019-04-26 11:30:00,95.89,95.96,95.65,95.75,3223380.0,95.89,95.96,95.65,95.75,3223380.0
2019-04-26 12:00:00,95.74,96.2,95.71,96.16,4429400.0,95.74,96.2,95.71,96.16,4429400.0
2019-04-26 12:30:00,96.15,96.5,96.15,96.44,5753820.0,96.15,96.5,96.15,96.44,5753820.0
2019-04-26 13:00:00,96.44,96.5,96.12,96.49,3377520.0,96.44,96.5,96.12,96.49,3377520.0
2019-04-26 13:30:00,96.5,96.9,96.44,96.75,5407460.0,96.5,96.9,96.44,96.75,5407460.0
2019-04-26 14:00:00,96.75,97.46,96.6,97.37,8129300.0,96.75,97.46,96.6,97.37,8129300.0
2019-04-26 14:30:00,97.37,97.5,97.05,97.43,6470240.0,97.37,97.5,97.05,97.43,6470240.0
2019-04-26 15:00:00,97.44,97.5,97.17,97.19,5940580.0,97.44,97.5,97.17,97.19,5940580.0
2019-04-26 15:30:00,97.18,97.55,97.15,97.55,8855080.0,97.18,97.55,97.15,97.55,8855080.0
2019-04-29 09:30:00,97.4,97.82,97.06,97.31,11926140.0,97.4,97.82,97.06,97.31,11926140.0
2019-04-29 10:00:00,97.32,97.5,97.01,97.37,3986280.0,97.32,97.5,97.01,97.37,3986280.0
2019-04-29 10:30:00,97.37,97.5,97.22,97.41,2601220.0,97.37,97.5,97.22,97.41,2601220.0
2019-04-29 11:00:00,97.4,97.45,97.15,97.26,2010860.0,97.4,97.45,97.15,97.26,2010860.0
2019-04-29 11:30:00,97.27,97.31,97.03,97.14,2267740.0,97.27,97.31,97.03,97.14,2267740.0
2019-04-29 12:00:00,97.12,97.15,96.84,96.91,2992040.0,97.12,97.15,96.84,96.91,2992040.0
2019-04-29 12:30:00,96.91,97.17,96.8,97.13,2831320.0,96.91,97.17,96.8,97.13,2831320.0
2019-04-29 13:00:00,97.13,97.2,97.03,97.09,1516560.0,97.13,97.2,97.03,97.09,1516560.0
2019-04-29 13:30:00,97.09,97.12,96.9,96.98,1308280.0,97.09,97.12,96.9,96.98,1308280.0
2019-04-29 14:00:00,96.97,97.03,96.85,96.99,1670380.0,96.97,97.03,96.85,96.99,1670380.0
2019-04-29 14:30:00,97.0,97.27,96.98,97.15,2179060.0,97.0,97.27,96.98,97.15,2179060.0
2019-04-29 15:00:00,97.16,97.23,97.05,97.09,1652060.0,97.16,97.23,97.05,97.09,1652060.0
2019-04-29 15:30:00,97.08,97.11,96.7,96.95,4874660.0,97.08,97.11,96.7,96.95,4874660.0
2019-04-30 09:30:00,96.56,96.79,96.15,96.33,6393040.0,96.56,96.79,96.15,96.33,6393040.0
2019-04-30 10:00:00,96.35,96.57,95.92,95.94,3723960.0,96.35,96.57,95.92,95.94,3723960.0
2019-04-30 10:30:00,95.95,96.05,95.71,95.79,2720800.0,95.95,96.05,95.71,95.79,2720800.0
2019-04-30 11:00:00,95.78,95.83,95.35,95.41,4104600.0,95.78,95.83,95.35,95.41,4104600.0
2019-04-30 11:30:00,95.42,95.99,95.41,95.89,2266020.0,95.42,95.99,95.41,95.89,2266020.0
2019-04-30 12:00:00,95.9,96.27,95.85,96.21,2042700.0,95.9,96.27,95.85,96.21,2042700.0
2019-04-30 12:30:00,96.21,96.38,96.14,96.2,1681960.0,96.21,96.38,96.14,96.2,1681960.0
2019-04-30 13:00:00,96.2,96.29,96.08,96.08,1052800.0,96.2,96.29,96.08,96.08,1052800.0
2019-04-30 13:30:00,96.08,96.54,96.08,96.53,2050520.0,96.08,96.54,96.08,96.53,2050520.0
2019-04-30 14:00:00,96.54,96.72,96.47,96.58,2224300.0,96.54,96.72,96.47,96.58,2224300.0
2019-04-30 14:30:00,96.58,96.6,96.19,96.21,1820380.0,96.58,96.6,96.19,96.21,1820380.0
2019-04-30 15:00:00,96.22,96.29,96.11,96.21,1368720.0,96.22,96.29,96.11,96.21,1368720.0
2019-04-30 15:30:00,96.21,96.38,96.11,96.33,3293660.0,96.21,96.38,96.11,96.33,3293660.0
2019-05-01 09:30:00,96.66,97.04,96.39,97.0,6704120.0,96.66,97.04,96.39,97.0,6704120.0
2019-05-01 10:00:00,96.75,97.18,96.75,96.89,3592100.0,96.75,97.18,96.75,96.89,3592100.0
2019-05-01 10:30:00,96.9,97.06,96.82,96.97,1327060.0,96.9,97.06,96.82,96.97,1327060.0
2019-05-01 11:00:00,96.92,96.99,96.78,96.81,1118700.0,96.92,96.99,96.78,96.81,1118700.0
2019-05-01 11:30:00,96.8,97.05,96.8,96.91,1445060.0,96.8,97.05,96.8,96.91,1445060.0
2019-05-01 12:00:00,96.94,97.08,96.89,96.94,1600780.0,96.94,97.08,96.89,96.94,1600780.0
2019-05-01 12:30:00,96.94,96.95,96.62,96.66,1934940.0,96.94,96.95,96.62,96.66,1934940.0
2019-05-01 13:00:00,96.67,96.82,96.67,96.78,1053760.0,96.67,96.82,96.67,96.78,1053760.0
2019-05-01 13:30:00,96.77,96.8,96.64,96.72,813740.0,96.77,96.8,96.64,96.72,813740.0
2019-05-01 14:00:00,96.78,97.01,96.7,96.89,2130420.0,96.78,97.01,96.7,96.89,2130420.0
2019-05-01 14:30:00,96.87,96.94,96.34,96.63,2644320.0,96.87,96.94,96.34,96.63,2644320.0
2019-05-01 15:00:00,96.65,96.67,96.13,96.13,2777900.0,96.65,96.67,96.13,96.13,2777900.0
2019-05-01 15:30:00,96.13,96.13,95.53,95.56,4231040.0,96.13,96.13,95.53,95.56,4231040.0
2019-05-02 09:30:00,95.71,96.08,95.46,95.6,5245360.0,95.71,96.08,95.46,95.6,5245360.0
2019-05-02 10:00:00,95.6,96.06,95.58,95.76,2817200.0,95.6,96.06,95.58,95.76,2817200.0
2019-05-02 10:30:00,95.76,95.83,95.22,95.26,1591340.0,95.76,95.83,95.22,95.26,1591340.0
2019-05-02 11:00:00,95.28,95.55,95.01,95.06,2937340.0,95.28,95.55,95.01,95.06,2937340.0
2019-05-02 11:30:00,95.07,95.22,94.09,94.25,5888960.0,95.07,95.22,94.09,94.25,5888960.0
2019-05-02 12:00:00,94.27,94.49,94.2,94.45,2649160.0,94.27,94.49,94.2,94.45,2649160.0
2019-05-02 12:30:00,94.45,94.76,94.3,94.36,2536000.0,94.45,94.76,94.3,94.36,2536000.0
2019-05-02 13:00:00,94.37,94.74,94.19,94.73,2550300.0,94.37,94.74,94.19,94.73,2550300.0
2019-05-02 13:30:00,94.74,94.89,94.61,94.72,1750620.0,94.74,94.89,94.61,94.72,1750620.0
2019-05-02 14:00:00,94.71,94.92,94.59,94.76,1579420.0,94.71,94.92,94.59,94.76,1579420.0
2019-05-02 14:30:00,94.77,94.83,94.46,94.55,1726160.0,94.77,94.83,94.46,94.55,1726160.0
2019-05-02 15:00:00,94.56,94.89,94.46,94.85,1783060.0,94.56,94.89,94.46,94.85,1783060.0
2019-05-02 15:30:00,94.85,95.09,94.72,95.09,3850160.0,94.85,95.09,94.72,95.09,3850160.0
2019-05-03 09:30:00,97.44,97.48,96.8,97.39,14380180.0,97.44,97.48,96.8,97.39,14380180.0
2019-05-03 10:00:00,97.37,98.22,97.34,98.22,11117280.0,97.37,98.22,97.34,98.22,11117280.0
2019-05-03 10:30:00,98.21,98.21,97.84,98.09,5545400.0,98.21,98.21,97.84,98.09,5545400.0
2019-05-03 11:00:00,98.11,98.13,97.65,97.71,2978100.0,98.11,98.13,97.65,97.71,2978100.0
2019-05-03 11:30:00,97.7,97.98,97.7,97.82,2126020.0,97.7,97.98,97.7,97.82,2126020.0
2019-05-03 12:00:00,97.82,98.08,97.71,98.05,2755080.0,97.82,98.08,97.71,98.05,2755080.0
2019-05-03 12:30:00,98.05,98.09,97.79,97.98,2043100.0,98.05,98.09,97.79,97.98,2043100.0
2019-05-03 13:00:00,97.99,98.13,97.98,98.04,2612300.0,97.99,98.13,97.98,98.04,2612300.0
2019-05-03 13:30:00,98.06,98.2,98.03,98.16,2502280.0,98.06,98.2,98.03,98.16,2502280.0
2019-05-03 14:00:00,98.15,98.2,98.01,98.13,2013000.0,98.15,98.2,98.01,98.13,2013000.0
2019-05-03 14:30:00,98.13,98.2,98.02,98.18,2291240.0,98.13,98.2,98.02,98.18,2291240.0
2019-05-03 15:00:00,98.18,98.19,97.9,98.05,3257060.0,98.18,98.19,97.9,98.05,3257060.0
2019-05-03 15:30:00,98.05,98.18,98.02,98.09,7206160.0,98.05,98.18,98.02,98.09,7206160.0
2019-05-06 09:30:00,95.9,97.16,95.53,97.05,16995760.0,95.9,97.16,95.53,97.05,16995760.0
2019-05-06 10:00:00,97.04,97.16,96.59,97.0,5861960.0,97.04,97.16,96.59,97.0,5861960.0
2019-05-06 10:30:00,96.99,97.43,96.87,97.26,4333260.0,96.99,97.43,96.87,97.26,4333260.0
2019-05-06 11:00:00,97.33,97.8,97.2,97.68,4485140.0,97.33,97.8,97.2,97.68,4485140.0
2019-05-06 11:30:00,97.68,97.7,97.29,97.33,2992740.0,97.68,97.7,97.29,97.33,2992740.0
2019-05-06 12:00:00,97.36,97.42,97.11,97.13,2567940.0,97.36,97.42,97.11,97.13,2567940.0
2019-05-06 12:30:00,97.13,97.35,97.02,97.05,2082660.0,97.13,97.35,97.02,97.05,2082660.0
2019-05-06 13:00:00,97.04,97.23,96.91,97.17,2038840.0,97.04,97.23,96.91,97.17,2038840.0
2019-05-06 13:30:00,97.19,97.42,97.13,97.35,1559500.0,97.19,97.42,97.13,97.35,1559500.0
2019-05-06 14:00:00,97.32,97.36,97.2,97.22,1225300.0,97.32,97.36,97.2,97.22,1225300.0
2019-05-06 14:30:00,97.24,97.95,97.24,97.91,4261360.0,97.24,97.95,97.24,97.91,4261360.0
2019-05-06 15:00:00,97.91,97.91,97.62,97.68,2855820.0,97.91,97.91,97.62,97.68,2855820.0
2019-05-06 15:30:00,97.7,97.78,97.48,97.51,4828940.0,97.7,97.78,97.48,97.51,4828940.0
2019-05-07 09:30:00,97.0,97.46,96.61,96.68,9336800.0,97.0,97.46,96.61,96.68,9336800.0
2019-05-07 10:00:00,96.66,96.82,96.38,96.73,5899660.0,96.66,96.82,96.38,96.73,5899660.0
2019-05-07 10:30:00,96.66,96.73,95.95,96.04,4042920.0,96.66,96.73,95.95,96.04,4042920.0
2019-05-07 11:00:00,96.02,96.31,95.6,96.26,4843200.0,96.02,96.31,95.6,96.26,4843200.0
2019-05-07 11:30:00,96.27,96.45,95.92,96.08,2858420.0,96.27,96.45,95.92,96.08,2858420.0
2019-05-07 12:00:00,96.05,96.35,95.83,96.29,2117600.0,96.05,96.35,95.83,96.29,2117600.0
2019-05-07 12:30:00,96.31,96.33,96.0,96.02,1616720.0,96.31,96.33,96.0,96.02,1616720.0
2019-05-07 13:00:00,96.0,96.05,95.42,95.54,3535840.0,96.0,96.05,95.42,95.54,3535840.0
2019-05-07 13:30:00,95.52,95.89,95.46,95.79,3471120.0,95.52,95.89,95.46,95.79,3471120.0
2019-05-07 14:00:00,95.78,95.98,95.58,95.58,3989380.0,95.78,95.98,95.58,95.58,3989380.0
2019-05-07 14:30:00,95.58,95.65,95.17,95.54,4881540.0,95.58,95.65,95.17,95.54,4881540.0
2019-05-07 15:00:00,95.53,95.88,95.29,95.39,4457120.0,95.53,95.88,95.29,95.39,4457120.0
2019-05-07 15:30:00,95.38,96.13,95.25,96.13,9612040.0,95.38,96.13,95.25,96.13,9612040.0
2019-05-08 09:30:00,95.92,96.53,95.5,96.05,10276240.0,95.92,96.53,95.5,96.05,10276240.0
2019-05-08 10:00:00,96.1,96.3,95.89,95.89,3277860.0,96.1,96.3,95.89,95.89,3277860.0
2019-05-08 10:30:00,95.91,96.59,95.69,96.59,3797260.0,95.91,96.59,95.69,96.59,3797260.0
2019-05-08 11:00:00,96.59,96.77,96.33,96.51,5346920.0,96.59,96.77,96.33,96.51,5346920.0
2019-05-08 11:30:00,96.5,96.57,96.1,96.29,2388740.0,96.5,96.57,96.1,96.29,2388740.0
2019-05-08 12:00:00,96.29,96.34,96.07,96.31,1173360.0,96.29,96.34,96.07,96.31,1173360.0
2019-05-08 12:30:00,96.29,96.67,96.25,96.62,2146060.0,96.29,96.67,96.25,96.62,2146060.0
2019-05-08 13:00:00,96.65,96.66,96.37,96.45,1207640.0,96.65,96.66,96.37,96.45,1207640.0
2019-05-08 13:30:00,96.46,96.54,96.33,96.36,1550420.0,96.46,96.54,96.33,96.36,1550420.0
2019-05-08 14:00:00,96.36,96.44,96.11,96.37,1548580.0,96.36,96.44,96.11,96.37,1548580.0
2019-05-08 14:30:00,96.38,96.46,96.31,96.35,1358660.0,96.38,96.46,96.31,96.35,1358660.0
2019-05-08 15:00:00,96.36,96.58,96.34,96.54,2092460.0,96.36,96.58,96.34,96.54,2092460.0
2019-05-08 15:30:00,96.55,96.56,95.8,95.84,4742920.0,96.55,96.56,95.8,95.84,4742920.0
2019-05-09 09:30:00,95.05,95.25,94.04,94.43,10900100.0,95.05,95.25,94.04,94.43,10900100.0
2019-05-09 10:00:00,94.39,94.54,93.91,94.19,5527440.0,94.39,94.54,93.91,94.19,5527440.0
2019-05-09 10:30:00,94.16,94.31,93.8,93.89,4310720.0,94.16,94.31,93.8,93.89,4310720.0
2019-05-09 11:00:00,93.88,94.36,93.86,94.1,3739580.0,93.88,94.36,93.86,94.1,3739580.0
2019-05-09 11:30:00,94.1,94.58,94.07,94.47,3240640.0,94.1,94.58,94.07,94.47,3240640.0
2019-05-09 12:00:00,94.47,94.95,94.25,94.84,3188900.0,94.47,94.95,94.25,94.84,3188900.0
2019-05-09 12:30:00,94.85,95.47,94.78,95.05,5495060.0,94.85,95.47,94.78,95.05,5495060.0
2019-05-09 13:00:00,95.12,95.24,94.81,94.98,1986960.0,95.12,95.24,94.81,94.98,1986960.0
2019-05-09 13:30:00,95.03,95.44,94.94,95.21,2472020.0,95.03,95.44,94.94,95.21,2472020.0
2019-05-09 14:00:00,95.22,95.38,95.06,95.17,1933200.0,95.22,95.38,95.06,95.17,1933200.0
2019-05-09 14:30:00,95.19,95.34,94.87,94.88,2189620.0,95.19,95.34,94.87,94.88,2189620.0
2019-05-09 15:00:00,94.87,95.05,94.61,95.02,2709600.0,94.87,95.05,94.61,95.02,2709600.0
2019-05-09 15:30:00,95.03,95.19,94.84,95.0,4835340.0,95.03,95.19,94.84,95.0,4835340.0
2019-05-10 09:30:00,94.9,95.19,94.19,94.2,7511920.0,94.9,95.19,94.19,94.2,7511920.0
2019-05-10 10:00:00,94.19,94.2,93.55,93.77,5236840.0,94.19,94.2,93.55,93.77,5236840.0
2019-05-10 10:30:00,93.75,93.75,92.84,93.27,5953840.0,93.75,93.75,92.84,93.27,5953840.0
2019-05-10 11:00:00,93.25,93.54,93.13,93.18,3124840.0,93.25,93.54,93.13,93.18,3124840.0
2019-05-10 11:30:00,93.19,93.3,92.8,93.09,3849500.0,93.19,93.3,92.8,93.09,3849500.0
2019-05-10 12:00:00,93.08,93.79,93.08,93.73,4138900.0,93.08,93.79,93.08,93.73,4138900.0
2019-05-10 12:30:00,93.71,93.87,93.51,93.76,2456580.0,93.71,93.87,93.51,93.76,2456580.0
2019-05-10 13:00:00,93.77,94.02,93.63,93.8,2646880.0,93.77,94.02,93.63,93.8,2646880.0
2019-05-10 13:30:00,93.79,94.25,93.79,94.17,2530400.0,93.79,94.25,93.79,94.17,2530400.0
2019-05-10 14:00:00,94.19,94.34,93.81,93.92,2500100.0,94.19,94.34,93.81,93.92,2500100.0
2019-05-10 14:30:00,93.91,94.27,93.9,94.27,1782980.0,93.91,94.27,93.9,94.27,1782980.0
2019-05-10 15:00:00,94.28,95.12,94.28,95.0,6027320.0,94.28,95.12,94.28,95.0,6027320.0
2019-05-10 15:30:00,95.01,95.07,94.11,94.5,7765120.0,95.01,95.07,94.11,94.5,7765120.0
2019-05-13 09:30:00,91.85,92.33,90.9,91.53,14602880.0,91.85,92.33,90.9,91.53,14602880.0
2019-05-13 10:00:00,91.48,91.79,91.11,91.4,5231940.0,91.48,91.79,91.11,91.4,5231940.0
2019-05-13 10:30:00,91.34,92.13,91.2,91.63,3582940.0,91.34,92.13,91.2,91.63,3582940.0
2019-05-13 11:00:00,91.59,91.76,91.26,91.46,3035500.0,91.59,91.76,91.26,91.46,3035500.0
2019-05-13 11:30:00,91.49,91.65,91.15,91.48,2599020.0,91.49,91.65,91.15,91.48,2599020.0
2019-05-13 12:00:00,91.5,91.5,91.09,91.16,1888220.0,91.5,91.5,91.09,91.16,1888220.0
2019-05-13 12:30:00,91.15,91.51,91.03,91.22,1952500.0,91.15,91.51,91.03,91.22,1952500.0
2019-05-13 13:00:00,91.19,91.38,90.99,91.1,3670980.0,91.19,91.38,90.99,91.1,3670980.0
2019-05-13 13:30:00,91.09,91.62,91.09,91.56,3461260.0,91.09,91.62,91.09,91.56,3461260.0
2019-05-13 14:00:00,91.54,91.91,91.45,91.69,4290140.0,91.54,91.91,91.45,91.69,4290140.0
2019-05-13 14:30:00,91.73,91.94,91.48,91.75,2719180.0,91.73,91.94,91.48,91.75,2719180.0
2019-05-13 15:00:00,91.75,91.89,91.14,91.2,2746400.0,91.75,91.89,91.14,91.2,2746400.0
2019-05-13 15:30:00,91.19,91.25,90.9,91.13,6485540.0,91.19,91.25,90.9,91.13,6485540.0
2019-05-14 09:30:00,91.99,92.0,90.79,91.22,11977400.0,91.99,92.0,90.79,91.22,11977400.0
2019-05-14 10:00:00,91.25,91.9,91.25,91.75,4664100.0,91.25,91.9,91.25,91.75,4664100.0
2019-05-14 10:30:00,91.79,91.86,91.53,91.76,2838280.0,91.79,91.86,91.53,91.76,2838280.0
2019-05-14 11:00:00,91.77,92.3,91.58,92.19,3891840.0,91.77,92.3,91.58,92.19,3891840.0
2019-05-14 11:30:00,92.17,92.49,92.17,92.28,3464940.0,92.17,92.49,92.17,92.28,3464940.0
2019-05-14 12:00:00,92.28,92.55,92.06,92.1,3190500.0,92.28,92.55,92.06,92.1,3190500.0
2019-05-14 12:30:00,92.11,92.41,92.05,92.28,1778220.0,92.11,92.41,92.05,92.28,1778220.0
2019-05-14 13:00:00,92.29,92.62,92.29,92.54,2191220.0,92.29,92.62,92.29,92.54,2191220.0
2019-05-14 13:30:00,92.55,92.57,92.36,92.39,1594820.0,92.55,92.57,92.36,92.39,1594820.0
2019-05-14 14:00:00,92.36,92.39,92.09,92.32,1944200.0,92.36,92.39,92.09,92.32,1944200.0
2019-05-14 14:30:00,92.31,92.45,92.03,92.23,1450900.0,92.31,92.45,92.03,92.23,1450900.0
2019-05-14 15:00:00,92.23,92.4,92.15,92.28,1945760.0,92.23,92.4,92.15,92.28,1945760.0
2019-05-14 15:30:00,92.28,92.28,91.95,92.0,4693840.0,92.28,92.28,91.95,92.0,4693840.0
2019-05-15 09:30:00,91.35,91.72,91.15,91.49,9233460.0,91.35,91.72,91.15,91.49,9233460.0
2019-05-15 10:00:00,91.49,92.34,91.4,92.24,7046960.0,91.49,92.34,91.4,92.24,7046960.0
2019-05-15 10:30:00,92.17,92.65,92.11,92.52,4439540.0,92.17,92.65,92.11,92.52,4439540.0
2019-05-15 11:00:00,92.53,92.96,92.25,92.93,3541400.0,92.53,92.96,92.25,92.93,3541400.0
2019-05-15 11:30:00,92.95,93.0,92.75,92.95,2536480.0,92.95,93.0,92.75,92.95,2536480.0
2019-05-15 12:00:00,92.98,93.25,92.95,93.19,2541600.0,92.98,93.25,92.95,93.19,2541600.0
2019-05-15 12:30:00,93.2,93.24,92.86,92.96,2345420.0,93.2,93.24,92.86,92.96,2345420.0
2019-05-15 13:00:00,92.94,93.24,92.92,93.23,1847560.0,92.94,93.24,92.92,93.23,1847560.0
2019-05-15 13:30:00,93.22,93.52,93.21,93.44,2583500.0,93.22,93.52,93.21,93.44,2583500.0
2019-05-15 14:00:00,93.46,93.72,93.41,93.62,1784020.0,93.46,93.72,93.41,93.62,1784020.0
2019-05-15 14:30:00,93.62,93.69,93.4,93.43,1845580.0,93.62,93.69,93.4,93.43,1845580.0
2019-05-15 15:00:00,93.42,93.7,93.41,93.6,1947960.0,93.42,93.7,93.41,93.6,1947960.0
2019-05-15 15:30:00,93.61,93.68,93.45,93.56,4147160.0,93.61,93.68,93.45,93.56,4147160.0
2019-05-16 09:30:00,94.29,95.49,94.11,95.3,12832380.0,94.29,95.49,94.11,95.3,12832380.0
2019-05-16 10:00:00,95.3,95.84,95.19,95.84,6002380.0,95.3,95.84,95.19,95.84,6002380.0
2019-05-16 10:30:00,95.8,95.88,95.54,95.7,3697920.0,95.8,95.88,95.54,95.7,3697920.0
2019-05-16 11:00:00,95.68,95.76,95.54,95.66,2330320.0,95.68,95.76,95.54,95.66,2330320.0
2019-05-16 11:30:00,95.67,95.82,95.6,95.75,2479800.0,95.67,95.82,95.6,95.75,2479800.0
2019-05-16 12:00:00,95.75,95.77,95.55,95.59,1483360.0,95.75,95.77,95.55,95.59,1483360.0
2019-05-16 12:30:00,95.58,95.61,95.21,95.3,3473540.0,95.58,95.61,95.21,95.3,3473540.0
2019-05-16 13:00:00,95.31,95.38,95.1,95.32,2006060.0,95.31,95.38,95.1,95.32,2006060.0
2019-05-16 13:30:00,95.31,95.36,95.01,95.2,1811020.0,95.31,95.36,95.01,95.2,1811020.0
2019-05-16 14:00:00,95.2,95.4,95.1,95.4,1694880.0,95.2,95.4,95.1,95.4,1694880.0
2019-05-16 14:30:00,95.39,95.5,95.17,95.33,1981380.0,95.39,95.5,95.17,95.33,1981380.0
2019-05-16 15:00:00,95.31,95.33,95.08,95.33,1950760.0,95.31,95.33,95.08,95.33,1950760.0
2019-05-16 15:30:00,95.32,95.39,95.15,95.39,4165460.0,95.32,95.39,95.15,95.39,4165460.0
2019-05-17 09:30:00,94.65,95.06,94.35,94.63,10405200.0,94.65,95.06,94.35,94.63,10405200.0
2019-05-17 10:00:00,94.67,94.96,94.48,94.88,3413700.0,94.67,94.96,94.48,94.88,3413700.0
2019-05-17 10:30:00,94.89,95.41,94.71,95.35,3565540.0,94.89,95.41,94.71,95.35,3565540.0
2019-05-17 11:00:00,95.35,95.53,95.15,95.18,3249280.0,95.35,95.53,95.15,95.18,3249280.0
2019-05-17 11:30:00,95.19,95.19,94.85,95.03,1995940.0,95.19,95.19,94.85,95.03,1995940.0
2019-05-17 12:00:00,95.0,95.05,94.71,94.87,1920020.0,95.0,95.05,94.71,94.87,1920020.0
2019-05-17 12:30:00,94.83,95.09,94.76,95.0,1596860.0,94.83,95.09,94.76,95.0,1596860.0
2019-05-17 13:00:00,95.01,95.15,94.88,94.88,1194060.0,95.01,95.15,94.88,94.88,1194060.0
2019-05-17 13:30:00,94.9,94.97,94.77,94.88,1325920.0,94.9,94.97,94.77,94.88,1325920.0
2019-05-17 14:00:00,94.89,94.98,94.7,94.78,1566060.0,94.89,94.98,94.7,94.78,1566060.0
2019-05-17 14:30:00,94.76,94.79,94.62,94.77,2174700.0,94.76,94.79,94.62,94.77,2174700.0
2019-05-17 15:00:00,94.75,94.76,93.97,94.12,5427020.0,94.75,94.76,93.97,94.12,5427020.0
2019-05-17 15:30:00,94.1,94.11,93.37,93.4,11149480.0,94.1,94.11,93.37,93.4,11149480.0
2019-05-20 09:30:00,92.62,92.92,91.78,92.6,9881320.0,92.62,92.92,91.78,92.6,9881320.0
2019-05-20 10:00:00,92.56,92.82,92.27,92.66,4845220.0,92.56,92.82,92.27,92.66,4845220.0
2019-05-20 10:30:00,92.66,93.0,92.64,92.94,4091700.0,92.66,93.0,92.64,92.94,4091700.0
2019-05-20 11:00:00,93.0,93.07,92.65,92.83,2074080.0,93.0,93.07,92.65,92.83,2074080.0
2019-05-20 11:30:00,92.86,92.94,92.52,92.8,2303400.0,92.86,92.94,92.52,92.8,2303400.0
2019-05-20 12:00:00,92.82,93.33,92.73,93.17,2604840.0,92.82,93.33,92.73,93.17,2604840.0
2019-05-20 12:30:00,93.18,93.39,92.83,92.89,1526100.0,93.18,93.39,92.83,92.89,1526100.0
2019-05-20 13:00:00,92.88,93.13,92.83,93.04,1382380.0,92.88,93.13,92.83,93.04,1382380.0
2019-05-20 13:30:00,93.03,93.29,93.0,93.13,1504140.0,93.03,93.29,93.0,93.13,1504140.0
2019-05-20 14:00:00,93.11,93.17,92.99,93.11,1072080.0,93.11,93.17,92.99,93.11,1072080.0
2019-05-20 14:30:00,93.11,93.19,92.68,92.83,2428000.0,93.11,93.19,92.68,92.83,2428000.0
2019-05-20 15:00:00,92.84,93.06,92.57,93.06,2284220.0,92.84,93.06,92.57,93.06,2284220.0
2019-05-20 15:30:00,93.05,93.13,92.84,92.9,3580660.0,93.05,93.13,92.84,92.9,3580660.0
2019-05-21 09:30:00,93.74,93.95,93.12,93.21,10147560.0,93.74,93.95,93.12,93.21,10147560.0
2019-05-21 10:00:00,93.18,93.4,92.51,92.63,5199720.0,93.18,93.4,92.51,92.63,5199720.0
2019-05-21 10:30:00,92.64,93.15,92.39,93.02,5665940.0,92.64,93.15,92.39,93.02,5665940.0
2019-05-21 11:00:00,93.03,93.11,92.5,92.77,3127380.0,93.03,93.11,92.5,92.77,3127380.0
2019-05-21 11:30:00,92.77,92.78,92.3,92.48,1886640.0,92.77,92.78,92.3,92.48,1886640.0
2019-05-21 12:00:00,92.51,92.86,92.5,92.8,1883640.0,92.51,92.86,92.5,92.8,1883640.0
2019-05-21 12:30:00,92.76,92.81,92.51,92.61,1410480.0,92.76,92.81,92.51,92.61,1410480.0
2019-05-21 13:00:00,92.62,92.74,92.61,92.69,1041140.0,92.62,92.74,92.61,92.69,1041140.0
2019-05-21 13:30:00,92.67,92.94,92.64,92.93,1306560.0,92.67,92.94,92.64,92.93,1306560.0
2019-05-21 14:00:00,92.92,93.25,92.88,93.24,2332760.0,92.92,93.25,92.88,93.24,2332760.0
2019-05-21 14:30:00,93.22,93.26,93.05,93.06,1476980.0,93.22,93.26,93.05,93.06,1476980.0
2019-05-21 15:00:00,93.07,93.07,92.78,92.98,1526120.0,93.07,93.07,92.78,92.98,1526120.0
2019-05-21 15:30:00,92.98,93.05,92.73,92.91,3178080.0,92.98,93.05,92.73,92.91,3178080.0
2019-05-22 09:30:00,92.59,93.14,92.55,93.07,4932260.0,92.59,93.14,92.55,93.07,4932260.0
2019-05-22 10:00:00,93.09,93.47,93.01,93.34,4219460.0,93.09,93.47,93.01,93.34,4219460.0
2019-05-22 10:30:00,93.3,93.39,93.03,93.13,2301740.0,93.3,93.39,93.03,93.13,2301740.0
2019-05-22 11:00:00,93.13,93.39,92.9,93.35,1950340.0,93.13,93.39,92.9,93.35,1950340.0
2019-05-22 11:30:00,93.38,93.45,92.98,93.18,2051080.0,93.38,93.45,92.98,93.18,2051080.0
2019-05-22 12:00:00,93.18,93.2,93.03,93.1,765300.0,93.18,93.2,93.03,93.1,765300.0
2019-05-22 12:30:00,93.1,93.11,92.8,92.95,1144240.0,93.1,93.11,92.8,92.95,1144240.0
2019-05-22 13:00:00,92.94,93.02,92.73,92.9,1314180.0,92.94,93.02,92.73,92.9,1314180.0
2019-05-22 13:30:00,92.89,93.28,92.83,93.14,1911420.0,92.89,93.28,92.83,93.14,1911420.0
2019-05-22 14:00:00,93.1,93.24,92.95,93.24,1571340.0,93.1,93.24,92.95,93.24,1571340.0
2019-05-22 14:30:00,93.23,93.57,93.23,93.45,2938760.0,93.23,93.57,93.23,93.45,2938760.0
2019-05-22 15:00:00,93.46,93.46,93.16,93.32,1767360.0,93.46,93.46,93.16,93.32,1767360.0
2019-05-22 15:30:00,93.3,93.38,92.96,92.97,2750620.0,93.3,93.38,92.96,92.97,2750620.0
2019-05-23 09:30:00,91.83,92.2,91.39,91.68,7884660.0,91.83,92.2,91.39,91.68,7884660.0
2019-05-23 10:00:00,91.66,91.87,91.3,91.57,4001260.0,91.66,91.87,91.3,91.57,4001260.0
2019-05-23 10:30:00,91.57,91.67,91.4,91.46,2713600.0,91.57,91.67,91.4,91.46,2713600.0
2019-05-23 11:00:00,91.48,91.49,91.16,91.36,3015160.0,91.48,91.49,91.16,91.36,3015160.0
2019-05-23 11:30:00,91.34,91.44,90.92,90.95,2395280.0,91.34,91.44,90.92,90.95,2395280.0
2019-05-23 12:00:00,90.91,91.0,90.22,90.52,4363820.0,90.91,91.0,90.22,90.52,4363820.0
2019-05-23 12:30:00,90.53,90.65,90.29,90.33,2205880.0,90.53,90.65,90.29,90.33,2205880.0
2019-05-23 13:00:00,90.3,90.76,90.26,90.69,2660280.0,90.3,90.76,90.26,90.69,2660280.0
2019-05-23 13:30:00,90.67,90.74,90.35,90.5,1828420.0,90.67,90.74,90.35,90.5,1828420.0
2019-05-23 14:00:00,90.53,90.59,90.21,90.41,2201940.0,90.53,90.59,90.21,90.41,2201940.0
2019-05-23 14:30:00,90.42,90.6,90.32,90.47,1962560.0,90.42,90.6,90.32,90.47,1962560.0
2019-05-23 15:00:00,90.48,91.1,90.27,90.9,3150440.0,90.48,91.1,90.27,90.9,3150440.0
2019-05-23 15:30:00,90.9,90.97,90.47,90.78,5159040.0,90.9,90.97,90.47,90.78,5159040.0
2019-05-24 09:30:00,91.79,92.04,91.65,91.91,8507220.0,91.79,92.04,91.65,91.91,8507220.0
2019-05-24 10:00:00,91.9,92.09,91.37,91.39,4757580.0,91.9,92.09,91.37,91.39,4757580.0
2019-05-24 10:30:00,91.38,91.53,91.03,91.2,2807920.0,91.38,91.53,91.03,91.2,2807920.0
2019-05-24 11:00:00,91.2,91.31,90.91,91.25,2632360.0,91.2,91.31,90.91,91.25,2632360.0
2019-05-24 11:30:00,91.26,91.46,91.21,91.34,1700600.0,91.26,91.46,91.21,91.34,1700600.0
2019-05-24 12:00:00,91.32,91.36,91.13,91.33,1198420.0,91.32,91.36,91.13,91.33,1198420.0
2019-05-24 12:30:00,91.35,91.49,91.33,91.45,1427500.0,91.35,91.49,91.33,91.45,1427500.0
2019-05-24 13:00:00,91.45,91.49,91.15,91.18,1287540.0,91.45,91.49,91.15,91.18,1287540.0
2019-05-24 13:30:00,91.2,91.46,91.14,91.35,1078800.0,91.2,91.46,91.14,91.35,1078800.0
2019-05-24 14:00:00,91.36,91.37,91.03,91.23,1299620.0,91.36,91.37,91.03,91.23,1299620.0
2019-05-24 14:30:00,91.23,91.27,91.09,91.18,596520.0,91.23,91.27,91.09,91.18,596520.0
2019-05-24 15:00:00,91.19,91.25,91.05,91.1,1129120.0,91.19,91.25,91.05,91.1,1129120.0
2019-05-24 15:30:00,91.1,91.25,90.89,91.17,4820280.0,91.1,91.25,90.89,91.17,4820280.0
2019-05-28 09:30:00,91.64,92.35,91.37,92.1,8757840.0,91.64,92.35,91.37,92.1,8757840.0
2019-05-28 10:00:00,92.1,92.24,91.82,91.89,2882220.0,92.1,92.24,91.82,91.89,2882220.0
2019-05-28 10:30:00,91.87,92.01,91.62,91.97,2425220.0,91.87,92.01,91.62,91.97,2425220.0
2019-05-28 11:00:00,91.92,92.3,91.92,91.98,2527640.0,91.92,92.3,91.92,91.98,2527640.0
2019-05-28 11:30:00,91.96,92.27,91.9,92.25,2174320.0,91.96,92.27,91.9,92.25,2174320.0
2019-05-28 12:00:00,92.22,92.4,92.17,92.37,1888240.0,92.22,92.4,92.17,92.37,1888240.0
2019-05-28 12:30:00,92.37,92.46,92.26,92.32,1337460.0,92.37,92.46,92.26,92.32,1337460.0
2019-05-28 13:00:00,92.3,92.39,92.13,92.15,1282500.0,92.3,92.39,92.13,92.15,1282500.0
2019-05-28 13:30:00,92.15,92.4,92.15,92.25,1300460.0,92.15,92.4,92.15,92.25,1300460.0
2019-05-28 14:00:00,92.24,92.27,92.07,92.07,1203640.0,92.24,92.27,92.07,92.07,1203640.0
2019-05-28 14:30:00,92.08,92.18,91.85,92.01,1951840.0,92.08,92.18,91.85,92.01,1951840.0
2019-05-28 15:00:00,91.97,91.97,91.63,91.65,1770180.0,91.97,91.97,91.63,91.65,1770180.0
2019-05-28 15:30:00,91.67,91.91,91.55,91.83,4023500.0,91.67,91.91,91.55,91.83,4023500.0
2019-05-29 09:30:00,91.16,91.5,90.93,91.09,7635900.0,91.16,91.5,90.93,91.09,7635900.0
2019-05-29 10:00:00,91.07,91.3,90.76,91.28,4875140.0,91.07,91.3,90.76,91.28,4875140.0
2019-05-29 10:30:00,91.29,91.35,90.89,90.91,3050960.0,91.29,91.35,90.89,90.91,3050960.0
2019-05-29 11:00:00,90.89,91.2,90.63,90.69,3248300.0,90.89,91.2,90.63,90.69,3248300.0
2019-05-29 11:30:00,90.74,90.82,90.38,90.58,3367900.0,90.74,90.82,90.38,90.58,3367900.0
2019-05-29 12:00:00,90.59,90.86,90.5,90.74,2799300.0,90.59,90.86,90.5,90.74,2799300.0
2019-05-29 12:30:00,90.74,90.76,90.46,90.5,1773360.0,90.74,90.76,90.46,90.5,1773360.0
2019-05-29 13:00:00,90.5,90.93,90.42,90.81,2240140.0,90.5,90.93,90.42,90.81,2240140.0
2019-05-29 13:30:00,90.8,91.08,90.78,90.89,1589420.0,90.8,91.08,90.78,90.89,1589420.0
2019-05-29 14:00:00,90.92,90.98,90.75,90.85,1385220.0,90.92,90.98,90.75,90.85,1385220.0
2019-05-29 14:30:00,90.84,90.84,90.43,90.59,2760420.0,90.84,90.84,90.43,90.59,2760420.0
2019-05-29 15:00:00,90.57,90.71,90.39,90.7,2565500.0,90.57,90.71,90.39,90.7,2565500.0
2019-05-29 15:30:00,90.7,91.08,90.61,91.01,5625380.0,90.7,91.08,90.61,91.01,5625380.0
2019-05-30 09:30:00,91.27,91.47,90.85,91.29,7420940.0,91.27,91.47,90.85,91.29,7420940.0
2019-05-30 10:00:00,91.29,91.41,91.08,91.26,3051760.0,91.29,91.41,91.08,91.26,3051760.0
2019-05-30 10:30:00,91.26,91.34,90.87,90.94,3005320.0,91.26,91.34,90.87,90.94,3005320.0
2019-05-30 11:00:00,90.91,91.07,90.72,90.86,2141140.0,90.91,91.07,90.72,90.86,2141140.0
2019-05-30 11:30:00,90.89,90.96,90.68,90.8,1810320.0,90.89,90.96,90.68,90.8,1810320.0
2019-05-30 12:00:00,90.85,90.97,90.74,90.88,1002080.0,90.85,90.97,90.74,90.88,1002080.0
2019-05-30 12:30:00,90.88,91.25,90.83,91.1,2214580.0,90.88,91.25,90.83,91.1,2214580.0
2019-05-30 13:00:00,91.1,91.13,90.82,90.88,1121440.0,91.1,91.13,90.82,90.88,1121440.0
2019-05-30 13:30:00,90.9,90.92,90.74,90.79,1123520.0,90.9,90.92,90.74,90.79,1123520.0
2019-05-30 14:00:00,90.81,90.88,90.65,90.66,1396560.0,90.81,90.88,90.65,90.66,1396560.0
2019-05-30 14:30:00,90.66,90.73,90.42,90.73,2286320.0,90.66,90.73,90.42,90.73,2286320.0
2019-05-30 15:00:00,90.72,90.82,90.39,90.78,2660040.0,90.72,90.82,90.39,90.78,2660040.0
2019-05-30 15:30:00,90.77,90.95,90.69,90.79,5295180.0,90.77,90.95,90.69,90.79,5295180.0
2019-05-31 09:30:00,89.5,89.78,89.05,89.33,8619160.0,89.5,89.78,89.05,89.33,8619160.0
2019-05-31 10:00:00,89.33,89.53,89.08,89.36,4741740.0,89.33,89.53,89.08,89.36,4741740.0
2019-05-31 10:30:00,89.36,89.48,89.09,89.46,3651140.0,89.36,89.48,89.09,89.46,3651140.0
2019-05-31 11:00:00,89.45,89.73,89.38,89.7,3212920.0,89.45,89.73,89.38,89.7,3212920.0
2019-05-31 11:30:00,89.71,89.78,89.46,89.54,2392740.0,89.71,89.78,89.46,89.54,2392740.0
2019-05-31 12:00:00,89.54,89.54,89.24,89.3,1460980.0,89.54,89.54,89.24,89.3,1460980.0
2019-05-31 12:30:00,89.28,89.39,89.13,89.27,2461100.0,89.28,89.39,89.13,89.27,2461100.0
2019-05-31 13:00:00,89.25,89.37,89.18,89.28,1592120.0,89.25,89.37,89.18,89.28,1592120.0
2019-05-31 13:30:00,89.29,89.36,89.21,89.24,1304780.0,89.29,89.36,89.21,89.24,1304780.0
2019-05-31 14:00:00,89.24,89.24,88.92,88.93,2819940.0,89.24,89.24,88.92,88.93,2819940.0
2019-05-31 14:30:00,88.94,89.12,88.87,88.88,2340220.0,88.94,89.12,88.87,88.88,2340220.0
2019-05-31 15:00:00,88.9,88.97,88.8,88.9,2942740.0,88.9,88.97,88.8,88.9,2942740.0
2019-05-31 15:30:00,88.88,88.99,88.64,88.75,6968780.0,88.88,88.99,88.64,88.75,6968780.0
2019-06-03 09:30:00,88.0,88.31,85.4,85.42,18850400.0,88.0,88.31,85.4,85.42,18850400.0
2019-06-03 10:00:00,85.45,85.99,85.21,85.69,10655340.0,85.45,85.99,85.21,85.69,10655340.0
2019-06-03 10:30:00,85.72,86.28,85.63,85.93,6154640.0,85.72,86.28,85.63,85.93,6154640.0
2019-06-03 11:00:00,85.93,86.22,85.79,86.09,3513460.0,85.93,86.22,85.79,86.09,3513460.0
2019-06-03 11:30:00,86.08,86.17,85.54,85.62,2853320.0,86.08,86.17,85.54,85.62,2853320.0
2019-06-03 12:00:00,85.63,85.73,84.58,84.62,9186260.0,85.63,85.73,84.58,84.62,9186260.0
2019-06-03 12:30:00,84.63,84.95,84.25,84.67,5552580.0,84.63,84.95,84.25,84.67,5552580.0
2019-06-03 13:00:00,84.65,84.92,84.04,84.43,5185980.0,84.65,84.92,84.04,84.43,5185980.0
2019-06-03 13:30:00,84.5,84.73,83.96,84.71,5101640.0,84.5,84.73,83.96,84.71,5101640.0
2019-06-03 14:00:00,84.73,85.12,84.62,84.72,3361320.0,84.73,85.12,84.62,84.72,3361320.0
2019-06-03 14:30:00,84.69,84.86,84.17,84.28,3162020.0,84.69,84.86,84.17,84.28,3162020.0
2019-06-03 15:00:00,84.31,84.37,83.82,84.17,5760180.0,84.31,84.37,83.82,84.17,5760180.0
2019-06-03 15:30:00,84.15,84.68,83.6,84.64,12157260.0,84.15,84.68,83.6,84.64,12157260.0
2019-06-04 09:30:00,84.96,85.18,84.04,84.23,12614340.0,84.96,85.18,84.04,84.23,12614340.0
2019-06-04 10:00:00,84.23,85.55,84.06,85.38,8891840.0,84.23,85.55,84.06,85.38,8891840.0
2019-06-04 10:30:00,85.4,85.7,85.3,85.42,6018580.0,85.4,85.7,85.3,85.42,6018580.0
2019-06-04 11:00:00,85.39,86.03,85.32,85.94,4905760.0,85.39,86.03,85.32,85.94,4905760.0
2019-06-04 11:30:00,85.95,86.26,85.82,86.06,4099100.0,85.95,86.26,85.82,86.06,4099100.0
2019-06-04 12:00:00,86.07,86.14,85.75,85.98,2619820.0,86.07,86.14,85.75,85.98,2619820.0
2019-06-04 12:30:00,85.99,86.24,85.85,86.15,1702100.0,85.99,86.24,85.85,86.15,1702100.0
2019-06-04 13:00:00,86.17,86.3,86.03,86.21,2291380.0,86.17,86.3,86.03,86.21,2291380.0
2019-06-04 13:30:00,86.23,86.4,86.16,86.35,2166520.0,86.23,86.4,86.16,86.35,2166520.0
2019-06-04 14:00:00,86.34,86.36,86.06,86.25,1727220.0,86.34,86.36,86.06,86.25,1727220.0
2019-06-04 14:30:00,86.21,86.25,86.08,86.09,1328280.0,86.21,86.25,86.08,86.09,1328280.0
2019-06-04 15:00:00,86.08,86.27,86.08,86.21,1543440.0,86.08,86.27,86.08,86.21,1543440.0
2019-06-04 15:30:00,86.22,86.54,86.06,86.51,5090100.0,86.22,86.54,86.06,86.51,5090100.0
2019-06-05 09:30:00,87.47,87.6,86.3,86.65,10582380.0,87.47,87.6,86.3,86.65,10582380.0
2019-06-05 10:00:00,86.7,86.82,85.95,85.99,4977400.0,86.7,86.82,85.95,85.99,4977400.0
2019-06-05 10:30:00,85.99,86.18,85.76,86.05,3821200.0,85.99,86.18,85.76,86.05,3821200.0
2019-06-05 11:00:00,86.05,86.7,85.97,86.65,3804640.0,86.05,86.7,85.97,86.65,3804640.0
2019-06-05 11:30:00,86.64,86.92,86.59,86.91,2959780.0,86.64,86.92,86.59,86.91,2959780.0
2019-06-05 12:00:00,86.92,86.98,86.41,86.54,1877760.0,86.92,86.98,86.41,86.54,1877760.0
2019-06-05 12:30:00,86.51,86.57,86.24,86.46,1190220.0,86.51,86.57,86.24,86.46,1190220.0
2019-06-05 13:00:00,86.45,86.79,86.44,86.62,1605020.0,86.45,86.79,86.44,86.62,1605020.0
2019-06-05 13:30:00,86.63,86.74,86.5,86.73,1225460.0,86.63,86.74,86.5,86.73,1225460.0
2019-06-05 14:00:00,86.71,86.92,86.67,86.78,1477720.0,86.71,86.92,86.67,86.78,1477720.0
2019-06-05 14:30:00,86.76,86.92,86.63,86.77,1668480.0,86.76,86.92,86.63,86.77,1668480.0
2019-06-05 15:00:00,86.74,86.87,86.63,86.72,1373320.0,86.74,86.87,86.63,86.72,1373320.0
2019-06-05 15:30:00,86.71,87.0,86.4,86.97,4899840.0,86.71,87.0,86.4,86.97,4899840.0
2019-06-06 09:30:00,86.94,87.14,86.31,86.53,6728220.0,86.94,87.14,86.31,86.53,6728220.0
2019-06-06 10:00:00,86.56,86.88,86.42,86.48,2414640.0,86.56,86.88,86.42,86.48,2414640.0
2019-06-06 10:30:00,86.45,86.95,86.32,86.74,3067820.0,86.45,86.95,86.32,86.74,3067820.0
2019-06-06 11:00:00,86.73,87.03,86.7,86.98,2169120.0,86.73,87.03,86.7,86.98,2169120.0
2019-06-06 11:30:00,86.97,87.02,86.68,86.73,2389120.0,86.97,87.02,86.68,86.73,2389120.0
2019-06-06 12:00:00,86.73,86.87,86.72,86.85,1426120.0,86.73,86.87,86.72,86.85,1426120.0
2019-06-06 12:30:00,86.82,87.08,86.81,86.95,1602560.0,86.82,87.08,86.81,86.95,1602560.0
2019-06-06 13:00:00,86.98,87.0,86.69,86.77,1647180.0,86.98,87.0,86.69,86.77,1647180.0
2019-06-06 13:30:00,86.79,86.93,86.78,86.86,833260.0,86.79,86.93,86.78,86.86,833260.0
2019-06-06 14:00:00,86.86,87.11,86.78,87.03,2262040.0,86.86,87.11,86.78,87.03,2262040.0
2019-06-06 14:30:00,87.04,87.45,87.02,87.27,3835820.0,87.04,87.45,87.02,87.27,3835820.0
2019-06-06 15:00:00,87.26,87.69,87.26,87.64,2981820.0,87.26,87.69,87.26,87.64,2981820.0
2019-06-06 15:30:00,87.63,88.0,87.53,87.73,5973680.0,87.63,88.0,87.53,87.73,5973680.0
2019-06-07 09:30:00,88.12,89.13,87.97,89.09,9888200.0,88.12,89.13,87.97,89.09,9888200.0
2019-06-07 10:00:00,89.11,89.72,89.1,89.69,5392300.0,89.11,89.72,89.1,89.69,5392300.0
2019-06-07 10:30:00,89.73,90.18,89.7,90.16,5778520.0,89.73,90.18,89.7,90.16,5778520.0
2019-06-07 11:00:00,90.17,90.29,89.7,89.74,4582400.0,90.17,90.29,89.7,89.74,4582400.0
2019-06-07 11:30:00,89.76,90.04,89.63,89.92,2981720.0,89.76,90.04,89.63,89.92,2981720.0
2019-06-07 12:00:00,89.9,90.0,89.81,89.99,1956680.0,89.9,90.0,89.81,89.99,1956680.0
2019-06-07 12:30:00,90.0,90.16,89.87,90.1,2991640.0,90.0,90.16,89.87,90.1,2991640.0
2019-06-07 13:00:00,90.09,90.19,89.91,89.93,1868780.0,90.09,90.19,89.91,89.93,1868780.0
2019-06-07 13:30:00,89.95,90.09,89.93,90.07,1169040.0,89.95,90.09,89.93,90.07,1169040.0
2019-06-07 14:00:00,90.06,90.19,89.93,90.17,1812420.0,90.06,90.19,89.93,90.17,1812420.0
2019-06-07 14:30:00,90.17,90.22,89.98,90.0,2092140.0,90.17,90.22,89.98,90.0,2092140.0
2019-06-07 15:00:00,90.0,90.25,89.98,90.22,2203560.0,90.0,90.25,89.98,90.22,2203560.0
2019-06-07 15:30:00,90.22,90.31,90.05,90.2,5941860.0,90.22,90.31,90.05,90.2,5941860.0
2019-06-10 09:30:00,91.1,92.44,90.9,92.21,12940860.0,91.1,92.44,90.9,92.21,12940860.0
2019-06-10 10:00:00,92.22,93.52,92.12,93.28,8403100.0,92.22,93.52,92.12,93.28,8403100.0
2019-06-10 10:30:00,93.28,93.86,93.13,93.66,5672340.0,93.28,93.86,93.13,93.66,5672340.0
2019-06-10 11:00:00,93.67,94.21,93.65,93.98,4805460.0,93.67,94.21,93.65,93.98,4805460.0
2019-06-10 11:30:00,93.96,94.24,93.91,94.0,3066400.0,93.96,94.24,93.91,94.0,3066400.0
2019-06-10 12:00:00,94.02,94.05,93.6,93.73,3371220.0,94.02,94.05,93.6,93.73,3371220.0
2019-06-10 12:30:00,93.74,93.79,93.44,93.48,2645260.0,93.74,93.79,93.44,93.48,2645260.0
2019-06-10 13:00:00,93.51,93.77,93.51,93.58,1642960.0,93.51,93.77,93.51,93.58,1642960.0
2019-06-10 13:30:00,93.59,93.7,93.47,93.65,1601780.0,93.59,93.7,93.47,93.65,1601780.0
2019-06-10 14:00:00,93.64,93.67,93.08,93.53,3449900.0,93.64,93.67,93.08,93.53,3449900.0
2019-06-10 14:30:00,93.51,93.7,93.4,93.63,1744560.0,93.51,93.7,93.4,93.63,1744560.0
2019-06-10 15:00:00,93.6,93.65,93.24,93.26,1657460.0,93.6,93.65,93.24,93.26,1657460.0
2019-06-10 15:30:00,93.28,93.47,92.99,93.03,4830860.0,93.28,93.47,92.99,93.03,4830860.0
2019-06-11 09:30:00,94.16,94.69,93.81,94.1,9907420.0,94.16,94.69,93.81,94.1,9907420.0
2019-06-11 10:00:00,94.13,94.46,94.03,94.21,4486340.0,94.13,94.46,94.03,94.21,4486340.0
2019-06-11 10:30:00,94.22,94.25,93.4,93.66,3783900.0,94.22,94.25,93.4,93.66,3783900.0
2019-06-11 11:00:00,93.67,93.68,93.16,93.27,2820200.0,93.67,93.68,93.16,93.27,2820200.0
2019-06-11 11:30:00,93.29,93.39,93.03,93.27,2901280.0,93.29,93.39,93.03,93.27,2901280.0
2019-06-11 12:00:00,93.28,93.3,92.9,93.08,2360820.0,93.28,93.3,92.9,93.08,2360820.0
2019-06-11 12:30:00,93.06,93.34,93.06,93.07,1609000.0,93.06,93.34,93.06,93.07,1609000.0
2019-06-11 13:00:00,93.05,93.3,93.01,93.15,1563500.0,93.05,93.3,93.01,93.15,1563500.0
2019-06-11 13:30:00,93.15,93.76,93.06,93.66,2678540.0,93.15,93.76,93.06,93.66,2678540.0
2019-06-11 14:00:00,93.67,93.78,93.56,93.58,1505520.0,93.67,93.78,93.56,93.58,1505520.0
2019-06-11 14:30:00,93.58,93.58,93.21,93.28,1580260.0,93.58,93.58,93.21,93.28,1580260.0
2019-06-11 15:00:00,93.26,93.44,93.13,93.37,1629700.0,93.26,93.44,93.13,93.37,1629700.0
2019-06-11 15:30:00,93.36,93.55,93.16,93.19,3980740.0,93.36,93.55,93.16,93.19,3980740.0
2019-06-12 09:30:00,92.7,93.25,92.22,92.9,7799300.0,92.7,93.25,92.22,92.9,7799300.0
2019-06-12 10:00:00,92.95,93.09,92.53,92.58,2092320.0,92.95,93.09,92.53,92.58,2092320.0
2019-06-12 10:30:00,92.57,93.05,92.34,92.68,2754940.0,92.57,93.05,92.34,92.68,2754940.0
2019-06-12 11:00:00,92.68,92.84,92.63,92.73,1313040.0,92.68,92.84,92.63,92.73,1313040.0
2019-06-12 11:30:00,92.72,92.9,92.54,92.65,1215760.0,92.72,92.9,92.54,92.65,1215760.0
2019-06-12 12:00:00,92.63,92.9,92.63,92.83,978680.0,92.63,92.9,92.63,92.83,978680.0
2019-06-12 12:30:00,92.81,93.07,92.73,93.02,1407980.0,92.81,93.07,92.73,93.02,1407980.0
2019-06-12 13:00:00,93.02,93.2,92.96,93.03,1020900.0,93.02,93.2,92.96,93.03,1020900.0
2019-06-12 13:30:00,93.03,93.04,92.83,92.99,735240.0,93.03,93.04,92.83,92.99,735240.0
2019-06-12 14:00:00,93.02,93.1,92.76,92.85,945360.0,93.02,93.1,92.76,92.85,945360.0
2019-06-12 14:30:00,92.86,93.1,92.83,93.0,747460.0,92.86,93.1,92.83,93.0,747460.0
2019-06-12 15:00:00,93.01,93.07,92.92,92.93,829080.0,93.01,93.07,92.92,92.93,829080.0
2019-06-12 15:30:00,92.91,92.96,92.67,92.77,2905720.0,92.91,92.96,92.67,92.77,2905720.0
2019-06-13 09:30:00,93.34,94.16,93.11,93.97,6649960.0,93.34,94.16,93.11,93.97,6649960.0
2019-06-13 10:00:00,93.99,94.05,93.51,93.85,3979900.0,93.99,94.05,93.51,93.85,3979900.0
2019-06-13 10:30:00,93.86,93.93,93.53,93.54,2718860.0,93.86,93.93,93.53,93.54,2718860.0
2019-06-13 11:00:00,93.55,93.7,93.3,93.52,2452480.0,93.55,93.7,93.3,93.52,2452480.0
2019-06-13 11:30:00,93.52,93.7,93.47,93.67,1685140.0,93.52,93.7,93.47,93.67,1685140.0
2019-06-13 12:00:00,93.68,93.77,93.5,93.51,1205960.0,93.68,93.77,93.5,93.51,1205960.0
2019-06-13 12:30:00,93.5,93.72,93.48,93.67,1417920.0,93.5,93.72,93.48,93.67,1417920.0
2019-06-13 13:00:00,93.68,93.76,93.6,93.67,870920.0,93.68,93.76,93.6,93.67,870920.0
2019-06-13 13:30:00,93.7,93.75,93.51,93.64,1014560.0,93.7,93.75,93.51,93.64,1014560.0
2019-06-13 14:00:00,93.63,93.68,93.44,93.5,1161940.0,93.63,93.68,93.44,93.5,1161940.0
2019-06-13 14:30:00,93.51,93.53,93.32,93.44,1307300.0,93.51,93.53,93.32,93.44,1307300.0
2019-06-13 15:00:00,93.44,93.46,93.18,93.34,1680360.0,93.44,93.46,93.18,93.34,1680360.0
2019-06-13 15:30:00,93.34,93.59,93.25,93.54,2934260.0,93.34,93.59,93.25,93.54,2934260.0
2019-06-14 09:30:00,93.2,93.72,92.95,93.19,6144540.0,93.2,93.72,92.95,93.19,6144540.0
2019-06-14 10:00:00,93.18,93.48,93.13,93.38,2285920.0,93.18,93.48,93.13,93.38,2285920.0
2019-06-14 10:30:00,93.38,93.6,93.14,93.51,2489260.0,93.38,93.6,93.14,93.51,2489260.0
2019-06-14 11:00:00,93.52,93.56,93.25,93.5,1960580.0,93.52,93.56,93.25,93.5,1960580.0
2019-06-14 11:30:00,93.47,93.7,93.42,93.62,2086900.0,93.47,93.7,93.42,93.62,2086900.0
2019-06-14 12:00:00,93.62,93.63,93.46,93.54,1305860.0,93.62,93.63,93.46,93.54,1305860.0
2019-06-14 12:30:00,93.54,93.8,93.54,93.73,1352640.0,93.54,93.8,93.54,93.73,1352640.0
2019-06-14 13:00:00,93.75,93.75,93.59,93.61,826340.0,93.75,93.75,93.59,93.61,826340.0
2019-06-14 13:30:00,93.62,93.62,93.46,93.46,958800.0,93.62,93.62,93.46,93.46,958800.0
2019-06-14 14:00:00,93.45,93.59,93.44,93.56,934560.0,93.45,93.59,93.44,93.56,934560.0
2019-06-14 14:30:00,93.56,93.63,93.54,93.57,843560.0,93.56,93.63,93.54,93.57,843560.0
2019-06-14 15:00:00,93.57,93.65,93.53,93.58,1967520.0,93.57,93.65,93.53,93.58,1967520.0
2019-06-14 15:30:00,93.58,93.64,93.47,93.51,3744480.0,93.58,93.64,93.47,93.51,3744480.0
2019-06-17 09:30:00,93.83,94.78,93.77,94.58,9002620.0,93.83,94.78,93.77,94.58,9002620.0
2019-06-17 10:00:00,94.58,94.64,94.24,94.43,3535180.0,94.58,94.64,94.24,94.43,3535180.0
2019-06-17 10:30:00,94.41,94.58,94.36,94.53,1876500.0,94.41,94.58,94.36,94.53,1876500.0
2019-06-17 11:00:00,94.48,94.57,94.2,94.3,1681100.0,94.48,94.57,94.2,94.3,1681100.0
2019-06-17 11:30:00,94.29,94.41,94.23,94.23,1292000.0,94.29,94.41,94.23,94.23,1292000.0
2019-06-17 12:00:00,94.23,94.26,94.02,94.08,1290200.0,94.23,94.26,94.02,94.08,1290200.0
2019-06-17 12:30:00,94.08,94.24,94.04,94.13,1143320.0,94.08,94.24,94.04,94.13,1143320.0
2019-06-17 13:00:00,94.15,94.25,94.14,94.17,704920.0,94.15,94.25,94.14,94.17,704920.0
2019-06-17 13:30:00,94.18,94.22,94.11,94.15,1096400.0,94.18,94.22,94.11,94.15,1096400.0
2019-06-17 14:00:00,94.15,94.33,94.15,94.22,1321940.0,94.15,94.33,94.15,94.22,1321940.0
2019-06-17 14:30:00,94.23,94.34,94.23,94.29,746080.0,94.23,94.34,94.23,94.29,746080.0
2019-06-17 15:00:00,94.28,94.47,94.24,94.38,1654080.0,94.28,94.47,94.24,94.38,1654080.0
2019-06-17 15:30:00,94.38,94.38,94.15,94.3,4355960.0,94.38,94.38,94.15,94.3,4355960.0
2019-06-18 09:30:00,95.09,95.92,94.99,95.67,11567260.0,95.09,95.92,94.99,95.67,11567260.0
2019-06-18 10:00:00,95.67,95.9,95.63,95.73,3757540.0,95.67,95.9,95.63,95.73,3757540.0
2019-06-18 10:30:00,95.72,96.04,95.67,95.92,2853720.0,95.72,96.04,95.67,95.92,2853720.0
2019-06-18 11:00:00,95.92,96.08,95.63,95.85,2918720.0,95.92,96.08,95.63,95.85,2918720.0
2019-06-18 11:30:00,95.86,95.95,95.3,95.31,3619680.0,95.86,95.95,95.3,95.31,3619680.0
2019-06-18 12:00:00,95.33,95.71,95.3,95.56,1573800.0,95.33,95.71,95.3,95.56,1573800.0
2019-06-18 12:30:00,95.55,95.6,95.38,95.41,1173880.0,95.55,95.6,95.38,95.41,1173880.0
2019-06-18 13:00:00,95.4,95.41,95.07,95.23,1800220.0,95.4,95.41,95.07,95.23,1800220.0
2019-06-18 13:30:00,95.21,95.38,95.18,95.3,1237720.0,95.21,95.38,95.18,95.3,1237720.0
2019-06-18 14:00:00,95.31,95.49,95.3,95.46,1152020.0,95.31,95.49,95.3,95.46,1152020.0
2019-06-18 14:30:00,95.43,95.5,95.16,95.19,1428040.0,95.43,95.5,95.16,95.19,1428040.0
2019-06-18 15:00:00,95.18,95.27,95.05,95.15,1313760.0,95.18,95.27,95.05,95.15,1313760.0
2019-06-18 15:30:00,95.15,95.38,95.0,95.11,3943660.0,95.15,95.38,95.0,95.11,3943660.0
2019-06-19 09:30:00,95.39,95.48,94.62,95.13,5299440.0,95.39,95.48,94.62,95.13,5299440.0
2019-06-19 10:00:00,95.13,95.17,94.86,94.89,1203080.0,95.13,95.17,94.86,94.89,1203080.0
2019-06-19 10:30:00,94.88,95.01,94.83,94.9,898140.0,94.88,95.01,94.83,94.9,898140.0
2019-06-19 11:00:00,94.9,95.15,94.9,95.1,843820.0,94.9,95.15,94.9,95.1,843820.0
2019-06-19 11:30:00,95.09,95.13,95.02,95.09,487260.0,95.09,95.13,95.02,95.09,487260.0
2019-06-19 12:00:00,95.1,95.1,94.91,95.05,723100.0,95.1,95.1,94.91,95.05,723100.0
2019-06-19 12:30:00,95.05,95.06,94.93,95.03,691920.0,95.05,95.06,94.93,95.03,691920.0
2019-06-19 13:00:00,95.03,95.07,94.87,95.0,903780.0,95.03,95.07,94.87,95.0,903780.0
2019-06-19 13:30:00,95.0,95.0,94.82,94.91,820260.0,95.0,95.0,94.82,94.91,820260.0
2019-06-19 14:00:00,94.94,95.98,94.65,95.25,6560340.0,94.94,95.98,94.65,95.25,6560340.0
2019-06-19 14:30:00,95.27,95.57,95.02,95.34,2434940.0,95.27,95.57,95.02,95.34,2434940.0
2019-06-19 15:00:00,95.34,95.66,95.31,95.5,1814860.0,95.34,95.66,95.31,95.5,1814860.0
2019-06-19 15:30:00,95.5,95.7,95.41,95.45,3711700.0,95.5,95.7,95.41,95.45,3711700.0
2019-06-20 09:30:00,96.64,96.76,96.34,96.63,8129840.0,96.64,96.76,96.34,96.63,8129840.0
2019-06-20 10:00:00,96.65,96.7,96.07,96.07,3340460.0,96.65,96.7,96.07,96.07,3340460.0
2019-06-20 10:30:00,96.12,96.24,95.76,95.95,2780340.0,96.12,96.24,95.76,95.95,2780340.0
2019-06-20 11:00:00,95.94,96.09,95.63,95.66,1871180.0,95.94,96.09,95.63,95.66,1871180.0
2019-06-20 11:30:00,95.68,95.93,95.59,95.85,1334640.0,95.68,95.93,95.59,95.85,1334640.0
2019-06-20 12:00:00,95.88,95.92,95.29,95.67,2471740.0,95.88,95.92,95.29,95.67,2471740.0
2019-06-20 12:30:00,95.62,95.71,95.36,95.5,1282520.0,95.62,95.71,95.36,95.5,1282520.0
2019-06-20 13:00:00,95.53,95.78,95.48,95.77,1215820.0,95.53,95.78,95.48,95.77,1215820.0
2019-06-20 13:30:00,95.79,95.79,95.56,95.64,902080.0,95.79,95.79,95.56,95.64,902080.0
2019-06-20 14:00:00,95.62,95.85,95.59,95.75,1212480.0,95.62,95.85,95.59,95.75,1212480.0
2019-06-20 14:30:00,95.74,95.79,95.67,95.74,694080.0,95.74,95.79,95.67,95.74,694080.0
2019-06-20 15:00:00,95.74,95.91,95.57,95.83,1423100.0,95.74,95.91,95.57,95.83,1423100.0
2019-06-20 15:30:00,95.83,96.0,95.78,95.9,3218480.0,95.83,96.0,95.78,95.9,3218480.0
2019-06-21 09:30:00,95.63,95.93,95.42,95.73,12173320.0,95.63,95.93,95.42,95.73,12173320.0
2019-06-21 10:00:00,95.71,95.86,95.62,95.8,1847000.0,95.71,95.86,95.62,95.8,1847000.0
2019-06-21 10:30:00,95.81,96.25,95.8,96.07,2847040.0,95.81,96.25,95.8,96.07,2847040.0
2019-06-21 11:00:00,96.08,96.3,95.86,95.96,2750440.0,96.08,96.3,95.86,95.96,2750440.0
2019-06-21 11:30:00,95.95,96.14,95.75,95.85,1700260.0,95.95,96.14,95.75,95.85,1700260.0
2019-06-21 12:00:00,95.84,95.85,95.65,95.82,1743900.0,95.84,95.85,95.65,95.82,1743900.0
2019-06-21 12:30:00,95.8,95.84,95.72,95.8,813400.0,95.8,95.84,95.72,95.8,813400.0
2019-06-21 13:00:00,95.78,95.88,95.7,95.83,1008440.0,95.78,95.88,95.7,95.83,1008440.0
2019-06-21 13:30:00,95.82,95.85,95.76,95.76,520860.0,95.82,95.85,95.76,95.76,520860.0
2019-06-21 14:00:00,95.82,95.85,95.62,95.72,739940.0,95.82,95.85,95.62,95.72,739940.0
2019-06-21 14:30:00,95.72,95.83,95.68,95.76,902680.0,95.72,95.83,95.68,95.76,902680.0
2019-06-21 15:00:00,95.76,95.82,95.7,95.72,995240.0,95.76,95.82,95.7,95.72,995240.0
2019-06-21 15:30:00,95.71,95.73,95.38,95.55,3618440.0,95.71,95.73,95.38,95.55,3618440.0
2019-06-24 09:30:00,95.58,95.84,95.06,95.1,5377000.0,95.58,95.84,95.06,95.1,5377000.0
2019-06-24 10:00:00,95.11,95.49,95.1,95.41,2074680.0,95.11,95.49,95.1,95.41,2074680.0
2019-06-24 10:30:00,95.41,95.44,95.13,95.21,1263260.0,95.41,95.44,95.13,95.21,1263260.0
2019-06-24 11:00:00,95.25,95.5,95.2,95.41,1459780.0,95.25,95.5,95.2,95.41,1459780.0
2019-06-24 11:30:00,95.41,95.52,95.38,95.42,1082720.0,95.41,95.52,95.38,95.42,1082720.0
2019-06-24 12:00:00,95.43,95.46,95.35,95.37,614940.0,95.43,95.46,95.35,95.37,614940.0
2019-06-24 12:30:00,95.38,95.49,95.35,95.43,736980.0,95.38,95.49,95.35,95.43,736980.0
2019-06-24 13:00:00,95.45,95.58,95.37,95.56,1013520.0,95.45,95.58,95.37,95.56,1013520.0
2019-06-24 13:30:00,95.53,95.75,95.53,95.69,991680.0,95.53,95.75,95.53,95.69,991680.0
2019-06-24 14:00:00,95.69,95.75,95.57,95.61,994340.0,95.69,95.75,95.57,95.61,994340.0
2019-06-24 14:30:00,95.62,95.66,95.53,95.62,595620.0,95.62,95.66,95.53,95.62,595620.0
2019-06-24 15:00:00,95.61,95.74,95.55,95.65,1616860.0,95.61,95.74,95.55,95.65,1616860.0
2019-06-24 15:30:00,95.66,95.74,95.58,95.7,2144880.0,95.66,95.74,95.58,95.7,2144880.0
2019-06-25 09:30:00,95.59,95.82,95.21,95.39,3885960.0,95.59,95.82,95.21,95.39,3885960.0
2019-06-25 10:00:00,95.39,95.6,94.64,94.96,3373980.0,95.39,95.6,94.64,94.96,3373980.0
2019-06-25 10:30:00,94.94,94.99,94.28,94.55,3917180.0,94.94,94.99,94.28,94.55,3917180.0
2019-06-25 11:00:00,94.59,94.79,94.42,94.56,1572120.0,94.59,94.79,94.42,94.56,1572120.0
2019-06-25 11:30:00,94.6,94.71,94.42,94.66,1298780.0,94.6,94.71,94.42,94.66,1298780.0
2019-06-25 12:00:00,94.65,94.88,94.58,94.75,1000360.0,94.65,94.88,94.58,94.75,1000360.0
2019-06-25 12:30:00,94.76,94.8,94.4,94.55,1310600.0,94.76,94.8,94.4,94.55,1310600.0
2019-06-25 13:00:00,94.54,94.62,94.2,94.56,1603160.0,94.54,94.62,94.2,94.56,1603160.0
2019-06-25 13:30:00,94.58,94.74,94.4,94.4,779100.0,94.58,94.74,94.4,94.4,779100.0
2019-06-25 14:00:00,94.41,94.42,94.16,94.24,1850740.0,94.41,94.42,94.16,94.24,1850740.0
2019-06-25 14:30:00,94.23,94.27,93.75,93.99,2176740.0,94.23,94.27,93.75,93.99,2176740.0
2019-06-25 15:00:00,94.01,94.11,93.81,93.98,1470680.0,94.01,94.11,93.81,93.98,1470680.0
2019-06-25 15:30:00,94.0,94.04,93.62,93.93,4066240.0,94.0,94.04,93.62,93.93,4066240.0
2019-06-26 09:30:00,94.62,95.19,94.56,95.1,6616580.0,94.62,95.19,94.56,95.1,6616580.0
2019-06-26 10:00:00,95.11,95.13,94.79,94.91,2282620.0,95.11,95.13,94.79,94.91,2282620.0
2019-06-26 10:30:00,94.94,95.05,94.89,94.95,1292780.0,94.94,95.05,94.89,94.95,1292780.0
2019-06-26 11:00:00,94.95,94.95,94.64,94.79,1252380.0,94.95,94.95,94.64,94.79,1252380.0
2019-06-26 11:30:00,94.81,94.84,94.53,94.79,1019260.0,94.81,94.84,94.53,94.79,1019260.0
2019-06-26 12:00:00,94.77,94.84,94.6,94.77,654200.0,94.77,94.84,94.6,94.77,654200.0
2019-06-26 12:30:00,94.75,94.86,94.73,94.74,637820.0,94.75,94.86,94.73,94.74,637820.0
2019-06-26 13:00:00,94.74,94.77,94.6,94.62,541580.0,94.74,94.77,94.6,94.62,541580.0
2019-06-26 13:30:00,94.63,94.63,94.37,94.45,1167060.0,94.63,94.63,94.37,94.45,1167060.0
2019-06-26 14:00:00,94.45,94.7,94.44,94.69,1100340.0,94.45,94.7,94.44,94.69,1100340.0
2019-06-26 14:30:00,94.68,94.7,94.55,94.62,695240.0,94.68,94.7,94.55,94.62,695240.0
2019-06-26 15:00:00,94.65,94.78,94.63,94.74,833140.0,94.65,94.78,94.63,94.74,833140.0
2019-06-26 15:30:00,94.74,95.08,94.73,94.89,3174480.0,94.74,95.08,94.73,94.89,3174480.0
2019-06-27 09:30:00,95.1,95.55,94.96,95.48,4835200.0,95.1,95.55,94.96,95.48,4835200.0
2019-06-27 10:00:00,95.4,95.5,95.26,95.29,1421660.0,95.4,95.5,95.26,95.29,1421660.0
2019-06-27 10:30:00,95.3,95.35,95.13,95.32,819060.0,95.3,95.35,95.13,95.32,819060.0
2019-06-27 11:00:00,95.33,95.43,95.13,95.19,1445580.0,95.33,95.43,95.13,95.19,1445580.0
2019-06-27 11:30:00,95.2,95.22,94.9,95.2,1957800.0,95.2,95.22,94.9,95.2,1957800.0
2019-06-27 12:00:00,95.21,95.51,95.18,95.47,1712880.0,95.21,95.51,95.18,95.47,1712880.0
2019-06-27 12:30:00,95.48,95.56,95.37,95.47,905660.0,95.48,95.56,95.37,95.47,905660.0
2019-06-27 13:00:00,95.46,95.5,95.37,95.48,547440.0,95.46,95.5,95.37,95.48,547440.0
2019-06-27 13:30:00,95.48,95.54,95.38,95.39,931820.0,95.48,95.54,95.38,95.39,931820.0
2019-06-27 14:00:00,95.38,95.46,95.34,95.42,432640.0,95.38,95.46,95.34,95.42,432640.0
2019-06-27 14:30:00,95.43,95.46,95.27,95.29,530380.0,95.43,95.46,95.27,95.29,530380.0
2019-06-27 15:00:00,95.28,95.36,95.26,95.32,475920.0,95.28,95.36,95.26,95.32,475920.0
2019-06-27 15:30:00,95.33,95.34,95.18,95.18,2108560.0,95.33,95.34,95.18,95.18,2108560.0
2019-06-28 09:30:00,95.44,95.65,94.9,95.07,3732640.0,95.44,95.65,94.9,95.07,3732640.0
2019-06-28 10:00:00,95.04,95.18,94.96,95.1,1623920.0,95.04,95.18,94.96,95.1,1623920.0
2019-06-28 10:30:00,95.11,95.12,94.93,95.05,992840.0,95.11,95.12,94.93,95.05,992840.0
2019-06-28 11:00:00,95.04,95.18,94.96,95.15,1487000.0,95.04,95.18,94.96,95.15,1487000.0
2019-06-28 11:30:00,95.13,95.21,95.09,95.13,646060.0,95.13,95.21,95.09,95.13,646060.0
2019-06-28 12:00:00,95.14,95.31,95.13,95.25,1147220.0,95.14,95.31,95.13,95.25,1147220.0
2019-06-28 12:30:00,95.22,95.23,94.99,95.05,1111620.0,95.22,95.23,94.99,95.05,1111620.0
2019-06-28 13:00:00,95.05,95.06,94.71,94.75,1730800.0,95.05,95.06,94.71,94.75,1730800.0
2019-06-28 13:30:00,94.76,94.77,94.5,94.56,1369120.0,94.76,94.77,94.5,94.56,1369120.0
2019-06-28 14:00:00,94.56,94.63,94.3,94.51,1840900.0,94.56,94.63,94.3,94.51,1840900.0
2019-06-28 14:30:00,94.52,94.56,94.28,94.41,1582460.0,94.52,94.56,94.28,94.41,1582460.0
2019-06-28 15:00:00,94.41,94.43,94.21,94.33,2003900.0,94.41,94.43,94.21,94.33,2003900.0
2019-06-28 15:30:00,94.33,94.56,94.2,94.49,6504160.0,94.33,94.56,94.2,94.49,6504160.0
2019-07-01 09:30:00,96.15,96.49,95.97,96.27,11151540.0,96.15,96.49,95.97,96.27,11151540.0
2019-07-01 10:00:00,96.3,96.47,96.01,96.06,3950820.0,96.3,96.47,96.01,96.06,3950820.0
2019-07-01 10:30:00,96.07,96.22,95.9,96.14,1796120.0,96.07,96.22,95.9,96.14,1796120.0
2019-07-01 11:00:00,96.15,96.25,96.01,96.03,1467260.0,96.15,96.25,96.01,96.03,1467260.0
2019-07-01 11:30:00,96.05,96.24,96.02,96.18,1192580.0,96.05,96.24,96.02,96.18,1192580.0
2019-07-01 12:00:00,96.2,96.24,96.05,96.12,1006920.0,96.2,96.24,96.05,96.12,1006920.0
2019-07-01 12:30:00,96.12,96.17,95.78,95.82,1453900.0,96.12,96.17,95.78,95.82,1453900.0
2019-07-01 13:00:00,95.88,96.0,95.73,96.0,1234480.0,95.88,96.0,95.73,96.0,1234480.0
2019-07-01 13:30:00,95.99,95.99,95.86,95.92,627080.0,95.99,95.99,95.86,95.92,627080.0
2019-07-01 14:00:00,95.94,95.98,95.77,95.82,590240.0,95.94,95.98,95.77,95.82,590240.0
2019-07-01 14:30:00,95.79,95.92,95.76,95.77,768400.0,95.79,95.92,95.76,95.77,768400.0
2019-07-01 15:00:00,95.8,96.03,95.78,96.02,1220280.0,95.8,96.03,95.78,96.02,1220280.0
2019-07-01 15:30:00,96.02,96.2,95.98,96.11,3529360.0,96.02,96.2,95.98,96.11,3529360.0
2019-07-02 09:30:00,95.97,96.03,95.56,95.57,4752780.0,95.97,96.03,95.56,95.57,4752780.0
2019-07-02 10:00:00,95.57,95.66,95.33,95.6,2809000.0,95.57,95.66,95.33,95.6,2809000.0
2019-07-02 10:30:00,95.61,95.77,95.54,95.58,1561760.0,95.61,95.77,95.54,95.58,1561760.0
2019-07-02 11:00:00,95.59,95.7,95.53,95.55,805960.0,95.59,95.7,95.53,95.55,805960.0
2019-07-02 11:30:00,95.54,95.6,95.34,95.58,1935360.0,95.54,95.6,95.34,95.58,1935360.0
2019-07-02 12:00:00,95.58,95.65,95.48,95.5,1268460.0,95.58,95.65,95.48,95.5,1268460.0
2019-07-02 12:30:00,95.51,95.62,95.44,95.6,623580.0,95.51,95.62,95.44,95.6,623580.0
2019-07-02 13:00:00,95.59,95.87,95.59,95.85,1715380.0,95.59,95.87,95.59,95.85,1715380.0
2019-07-02 13:30:00,95.85,95.92,95.84,95.91,926840.0,95.85,95.92,95.84,95.91,926840.0
2019-07-02 14:00:00,95.9,96.1,95.83,96.01,1346740.0,95.9,96.1,95.83,96.01,1346740.0
2019-07-02 14:30:00,96.02,96.25,96.02,96.2,1525420.0,96.02,96.25,96.02,96.2,1525420.0
2019-07-02 15:00:00,96.2,96.28,96.03,96.27,1710200.0,96.2,96.28,96.03,96.27,1710200.0
2019-07-02 15:30:00,96.28,96.74,96.26,96.74,4549400.0,96.28,96.74,96.26,96.74,4549400.0
2019-07-03 09:30:00,96.78,97.0,96.53,96.88,4420960.0,96.78,97.0,96.53,96.88,4420960.0
2019-07-03 10:00:00,96.86,97.04,96.82,96.97,2459440.0,96.86,97.04,96.82,96.97,2459440.0
2019-07-03 10:30:00,96.98,97.08,96.92,97.01,2124880.0,96.98,97.08,96.92,97.01,2124880.0
2019-07-03 11:00:00,97.01,97.03,96.87,96.95,1451180.0,97.01,97.03,96.87,96.95,1451180.0
2019-07-03 11:30:00,96.94,96.99,96.9,96.93,1006080.0,96.94,96.99,96.9,96.93,1006080.0
2019-07-03 12:00:00,96.93,96.97,96.82,96.85,1286760.0,96.93,96.97,96.82,96.85,1286760.0
2019-07-03 12:30:00,96.85,97.01,96.83,96.95,2037220.0,96.85,97.01,96.83,96.95,2037220.0
2019-07-05 09:30:00,96.43,96.62,96.28,96.34,5134620.0,96.43,96.62,96.28,96.34,5134620.0
2019-07-05 10:00:00,96.36,96.57,96.28,96.34,2088040.0,96.36,96.57,96.28,96.34,2088040.0
2019-07-05 10:30:00,96.36,96.44,96.26,96.43,1158140.0,96.36,96.44,96.26,96.43,1158140.0
2019-07-05 11:00:00,96.43,96.64,96.4,96.61,1492320.0,96.43,96.64,96.4,96.61,1492320.0
2019-07-05 11:30:00,96.61,96.74,96.58,96.69,1290740.0,96.61,96.74,96.58,96.69,1290740.0
2019-07-05 12:00:00,96.66,96.88,96.55,96.85,1287660.0,96.66,96.88,96.55,96.85,1287660.0
2019-07-05 12:30:00,96.85,96.94,96.83,96.9,1170320.0,96.85,96.94,96.83,96.9,1170320.0
2019-07-05 13:00:00,96.89,97.25,96.84,97.23,2613180.0,96.89,97.25,96.84,97.23,2613180.0
2019-07-05 13:30:00,97.25,97.25,97.13,97.21,1723080.0,97.25,97.25,97.13,97.21,1723080.0
2019-07-05 14:00:00,97.22,97.25,97.09,97.16,1376080.0,97.22,97.25,97.09,97.16,1376080.0
2019-07-05 14:30:00,97.16,97.3,97.16,97.24,1798580.0,97.16,97.3,97.16,97.24,1798580.0
2019-07-05 15:00:00,97.24,97.24,97.05,97.13,1183080.0,97.24,97.24,97.05,97.13,1183080.0
2019-07-05 15:30:00,97.13,97.18,97.0,97.16,3119640.0,97.13,97.18,97.0,97.16,3119640.0
2019-07-08 09:30:00,96.71,96.85,96.41,96.51,5844440.0,96.71,96.85,96.41,96.51,5844440.0
2019-07-08 10:00:00,96.53,97.17,96.5,97.1,3316220.0,96.53,97.17,96.5,97.1,3316220.0
2019-07-08 10:30:00,97.08,97.35,96.92,97.33,2619640.0,97.08,97.35,96.92,97.33,2619640.0
2019-07-08 11:00:00,97.32,97.49,97.28,97.33,3272440.0,97.32,97.49,97.28,97.33,3272440.0
2019-07-08 11:30:00,97.32,97.33,97.08,97.13,1284280.0,97.32,97.33,97.08,97.13,1284280.0
2019-07-08 12:00:00,97.15,97.24,97.01,97.15,1109100.0,97.15,97.24,97.01,97.15,1109100.0
2019-07-08 12:30:00,97.16,97.38,97.16,97.37,773980.0,97.16,97.38,97.16,97.37,773980.0
2019-07-08 13:00:00,97.37,97.44,97.32,97.37,897220.0,97.37,97.44,97.32,97.37,897220.0
2019-07-08 13:30:00,97.37,97.47,97.34,97.43,782920.0,97.37,97.47,97.34,97.43,782920.0
2019-07-08 14:00:00,97.41,97.44,97.28,97.35,681680.0,97.41,97.44,97.28,97.35,681680.0
2019-07-08 14:30:00,97.35,97.5,97.35,97.47,1460000.0,97.35,97.5,97.35,97.47,1460000.0
2019-07-08 15:00:00,97.48,97.5,97.41,97.49,1376520.0,97.48,97.5,97.41,97.49,1376520.0
2019-07-08 15:30:00,97.49,97.8,97.48,97.62,5723240.0,97.49,97.8,97.48,97.62,5723240.0
2019-07-09 09:30:00,97.39,97.98,97.17,97.95,6602660.0,97.39,97.98,97.17,97.95,6602660.0
2019-07-09 10:00:00,97.96,98.21,97.96,98.08,4205000.0,97.96,98.21,97.96,98.08,4205000.0
2019-07-09 10:30:00,98.06,98.41,98.02,98.32,2822860.0,98.06,98.41,98.02,98.32,2822860.0
2019-07-09 11:00:00,98.33,98.74,98.25,98.71,3008520.0,98.33,98.74,98.25,98.71,3008520.0
2019-07-09 11:30:00,98.71,98.82,98.63,98.82,3366000.0,98.71,98.82,98.63,98.82,3366000.0
2019-07-09 12:00:00,98.8,99.09,98.79,99.07,3334860.0,98.8,99.09,98.79,99.07,3334860.0
2019-07-09 12:30:00,99.07,99.3,99.07,99.08,3139560.0,99.07,99.3,99.07,99.08,3139560.0
2019-07-09 13:00:00,99.08,99.26,99.06,99.25,2236080.0,99.08,99.26,99.06,99.25,2236080.0
2019-07-09 13:30:00,99.25,99.5,99.2,99.46,3243400.0,99.25,99.5,99.2,99.46,3243400.0
2019-07-09 14:00:00,99.43,99.49,99.32,99.44,1832680.0,99.43,99.49,99.32,99.44,1832680.0
2019-07-09 14:30:00,99.44,99.48,99.34,99.45,1777980.0,99.44,99.48,99.34,99.45,1777980.0
2019-07-09 15:00:00,99.44,99.49,99.18,99.22,3026660.0,99.44,99.49,99.18,99.22,3026660.0
2019-07-09 15:30:00,99.22,99.49,99.2,99.37,5242380.0,99.22,99.49,99.2,99.37,5242380.0
2019-07-10 09:30:00,99.83,100.65,99.75,100.48,13903160.0,99.83,100.65,99.75,100.48,13903160.0
2019-07-10 10:00:00,100.5,100.8,100.46,100.54,5980300.0,100.5,100.8,100.46,100.54,5980300.0
2019-07-10 10:30:00,100.55,100.92,100.45,100.54,4468540.0,100.55,100.92,100.45,100.54,4468540.0
2019-07-10 11:00:00,100.53,100.7,100.26,100.48,3535400.0,100.53,100.7,100.26,100.48,3535400.0
2019-07-10 11:30:00,100.48,100.9,100.48,100.84,3316260.0,100.48,100.9,100.48,100.84,3316260.0
2019-07-10 12:00:00,100.86,100.88,100.63,100.74,1878020.0,100.86,100.88,100.63,100.74,1878020.0
2019-07-10 12:30:00,100.73,100.9,100.73,100.89,2568880.0,100.73,100.9,100.73,100.89,2568880.0
2019-07-10 13:00:00,100.9,101.05,100.84,101.03,3053140.0,100.9,101.05,100.84,101.03,3053140.0
2019-07-10 13:30:00,101.04,101.25,101.03,101.09,2828740.0,101.04,101.25,101.03,101.09,2828740.0
2019-07-10 14:00:00,101.11,101.2,100.85,100.86,2498020.0,101.11,101.2,100.85,100.86,2498020.0
2019-07-10 14:30:00,100.85,101.0,100.8,100.97,1686940.0,100.85,101.0,100.8,100.97,1686940.0
2019-07-10 15:00:00,100.96,101.06,100.83,101.01,2098680.0,100.96,101.06,100.83,101.01,2098680.0
2019-07-10 15:30:00,101.0,101.1,100.82,100.89,3827820.0,101.0,101.1,100.82,100.89,3827820.0
2019-07-11 09:30:00,101.28,101.75,101.0,101.66,10001340.0,101.28,101.75,101.0,101.66,10001340.0
2019-07-11 10:00:00,101.67,101.79,101.31,101.6,5192420.0,101.67,101.79,101.31,101.6,5192420.0
2019-07-11 10:30:00,101.57,101.67,101.42,101.49,2838640.0,101.57,101.67,101.42,101.49,2838640.0
2019-07-11 11:00:00,101.49,101.6,101.26,101.53,2995460.0,101.49,101.6,101.26,101.53,2995460.0
2019-07-11 11:30:00,101.56,101.58,101.48,101.5,1074180.0,101.56,101.58,101.48,101.5,1074180.0
2019-07-11 12:00:00,101.5,101.6,101.4,101.43,1759860.0,101.5,101.6,101.4,101.43,1759860.0
2019-07-11 12:30:00,101.43,101.47,101.37,101.41,987720.0,101.43,101.47,101.37,101.41,987720.0
2019-07-11 13:00:00,101.42,101.42,100.84,100.88,3207260.0,101.42,101.42,100.84,100.88,3207260.0
2019-07-11 13:30:00,100.87,100.93,100.39,100.67,4274540.0,100.87,100.93,100.39,100.67,4274540.0
2019-07-11 14:00:00,100.67,100.69,100.2,100.4,2753040.0,100.67,100.69,100.2,100.4,2753040.0
2019-07-11 14:30:00,100.4,100.62,100.38,100.5,1771640.0,100.4,100.62,100.38,100.5,1771640.0
2019-07-11 15:00:00,100.5,100.6,100.36,100.38,1405960.0,100.5,100.6,100.36,100.38,1405960.0
2019-07-11 15:30:00,100.38,100.43,99.76,100.05,6899980.0,100.38,100.43,99.76,100.05,6899980.0
2019-07-12 09:30:00,100.41,100.85,100.33,100.48,7077780.0,100.41,100.85,100.33,100.48,7077780.0
2019-07-12 10:00:00,100.49,100.62,100.19,100.39,2907040.0,100.49,100.62,100.19,100.39,2907040.0
2019-07-12 10:30:00,100.37,100.49,100.3,100.4,1704060.0,100.37,100.49,100.3,100.4,1704060.0
2019-07-12 11:00:00,100.4,100.68,100.35,100.58,2006840.0,100.4,100.68,100.35,100.58,2006840.0
2019-07-12 11:30:00,100.59,100.65,100.52,100.56,867360.0,100.59,100.65,100.52,100.56,867360.0
2019-07-12 12:00:00,100.55,100.62,100.53,100.58,782920.0,100.55,100.62,100.53,100.58,782920.0
2019-07-12 12:30:00,100.58,100.73,100.54,100.73,1071120.0,100.58,100.73,100.54,100.73,1071120.0
2019-07-12 13:00:00,100.71,100.78,100.62,100.63,1142940.0,100.71,100.78,100.62,100.63,1142940.0
2019-07-12 13:30:00,100.63,100.63,100.45,100.59,1287520.0,100.63,100.63,100.45,100.59,1287520.0
2019-07-12 14:00:00,100.57,100.65,100.55,100.59,633440.0,100.57,100.65,100.55,100.59,633440.0
2019-07-12 14:30:00,100.59,100.61,100.47,100.48,906700.0,100.59,100.61,100.47,100.48,906700.0
2019-07-12 15:00:00,100.48,100.51,100.39,100.46,1053620.0,100.48,100.51,100.39,100.46,1053620.0
2019-07-12 15:30:00,100.47,100.61,100.4,100.5,3214780.0,100.47,100.61,100.4,100.5,3214780.0
2019-07-15 09:30:00,101.07,101.15,100.52,100.76,6248500.0,101.07,101.15,100.52,100.76,6248500.0
2019-07-15 10:00:00,100.74,100.74,100.08,100.44,4527760.0,100.74,100.74,100.08,100.44,4527760.0
2019-07-15 10:30:00,100.46,100.56,100.22,100.36,2361900.0,100.46,100.56,100.22,100.36,2361900.0
2019-07-15 11:00:00,100.34,100.45,100.24,100.25,1054440.0,100.34,100.45,100.24,100.25,1054440.0
2019-07-15 11:30:00,100.25,100.3,100.16,100.23,1009320.0,100.25,100.3,100.16,100.23,1009320.0
2019-07-15 12:00:00,100.24,100.33,100.21,100.29,817260.0,100.24,100.33,100.21,100.29,817260.0
2019-07-15 12:30:00,100.29,100.29,100.15,100.23,1109140.0,100.29,100.29,100.15,100.23,1109140.0
2019-07-15 13:00:00,100.28,100.62,100.28,100.62,1625540.0,100.28,100.62,100.28,100.62,1625540.0
2019-07-15 13:30:00,100.63,100.74,100.54,100.68,1415580.0,100.63,100.74,100.54,100.68,1415580.0
2019-07-15 14:00:00,100.69,100.97,100.69,100.86,2341200.0,100.69,100.97,100.69,100.86,2341200.0
2019-07-15 14:30:00,100.88,100.88,100.64,100.84,1195360.0,100.88,100.88,100.64,100.84,1195360.0
2019-07-15 15:00:00,100.84,101.04,100.84,100.97,2412540.0,100.84,101.04,100.84,100.97,2412540.0
2019-07-15 15:30:00,100.96,101.14,100.89,101.05,3573680.0,100.96,101.14,100.89,101.05,3573680.0
2019-07-16 09:30:00,100.64,101.32,100.5,101.03,5169440.0,100.64,101.32,100.5,101.03,5169440.0
2019-07-16 10:00:00,101.03,101.12,100.75,101.06,2672260.0,101.03,101.12,100.75,101.06,2672260.0
2019-07-16 10:30:00,101.07,101.12,100.88,101.01,1132460.0,101.07,101.12,100.88,101.01,1132460.0
2019-07-16 11:00:00,101.02,101.1,100.82,100.91,1472960.0,101.02,101.1,100.82,100.91,1472960.0
2019-07-16 11:30:00,100.91,100.98,100.82,100.85,1104860.0,100.91,100.98,100.82,100.85,1104860.0
2019-07-16 12:00:00,100.85,100.88,100.06,100.45,4142840.0,100.85,100.88,100.06,100.45,4142840.0
2019-07-16 12:30:00,100.45,100.71,100.44,100.67,1171320.0,100.45,100.71,100.44,100.67,1171320.0
2019-07-16 13:00:00,100.7,100.85,100.69,100.7,1584500.0,100.7,100.85,100.69,100.7,1584500.0
2019-07-16 13:30:00,100.69,100.73,100.35,100.36,1077600.0,100.69,100.73,100.35,100.36,1077600.0
2019-07-16 14:00:00,100.39,100.54,100.32,100.43,1288820.0,100.39,100.54,100.32,100.43,1288820.0
2019-07-16 14:30:00,100.42,100.58,100.35,100.48,1195120.0,100.42,100.58,100.35,100.48,1195120.0
2019-07-16 15:00:00,100.47,100.59,100.44,100.52,1306540.0,100.47,100.59,100.44,100.52,1306540.0
2019-07-16 15:30:00,100.55,100.68,100.4,100.5,2869240.0,100.55,100.68,100.4,100.5,2869240.0
2019-07-17 09:30:00,100.3,100.6,100.11,100.37,5212580.0,100.3,100.6,100.11,100.37,5212580.0
2019-07-17 10:00:00,100.37,100.4,99.81,99.93,3802860.0,100.37,100.4,99.81,99.93,3802860.0
2019-07-17 10:30:00,99.92,100.14,99.7,100.0,3940880.0,99.92,100.14,99.7,100.0,3940880.0
2019-07-17 11:00:00,99.99,100.02,99.82,99.95,1145220.0,99.99,100.02,99.82,99.95,1145220.0
2019-07-17 11:30:00,99.95,100.06,99.91,100.02,1366300.0,99.95,100.06,99.91,100.02,1366300.0
2019-07-17 12:00:00,100.02,100.05,99.92,99.98,881940.0,100.02,100.05,99.92,99.98,881940.0
2019-07-17 12:30:00,100.01,100.16,99.98,100.11,851420.0,100.01,100.16,99.98,100.11,851420.0
2019-07-17 13:00:00,100.1,100.11,99.92,99.98,905500.0,100.1,100.11,99.92,99.98,905500.0
2019-07-17 13:30:00,99.98,100.1,99.97,100.07,447600.0,99.98,100.1,99.97,100.07,447600.0
2019-07-17 14:00:00,100.05,100.05,99.81,99.95,1165340.0,100.05,100.05,99.81,99.95,1165340.0
2019-07-17 14:30:00,99.93,100.0,99.9,99.97,519540.0,99.93,100.0,99.9,99.97,519540.0
2019-07-17 15:00:00,99.96,99.99,99.83,99.9,1080500.0,99.96,99.99,99.83,99.9,1080500.0
2019-07-17 15:30:00,99.88,99.93,99.6,99.61,2981600.0,99.88,99.93,99.6,99.61,2981600.0
2019-07-18 09:30:00,99.05,99.38,98.63,98.96,5987520.0,99.05,99.38,98.63,98.96,5987520.0
2019-07-18 10:00:00,98.95,99.24,98.8,99.03,2383780.0,98.95,99.24,98.8,99.03,2383780.0
2019-07-18 10:30:00,99.0,99.09,98.78,98.88,1619760.0,99.0,99.09,98.78,98.88,1619760.0
2019-07-18 11:00:00,98.88,98.91,98.17,98.26,3490760.0,98.88,98.91,98.17,98.26,3490760.0
2019-07-18 11:30:00,98.26,98.33,97.75,97.86,3298700.0,98.26,98.33,97.75,97.86,3298700.0
2019-07-18 12:00:00,97.88,98.25,97.58,98.14,3672660.0,97.88,98.25,97.58,98.14,3672660.0
2019-07-18 12:30:00,98.14,98.18,97.88,97.92,1412180.0,98.14,98.18,97.88,97.92,1412180.0
2019-07-18 13:00:00,97.94,98.14,97.87,97.9,1123520.0,97.94,98.14,97.87,97.9,1123520.0
2019-07-18 13:30:00,97.9,98.04,97.82,97.85,1233860.0,97.9,98.04,97.82,97.85,1233860.0
2019-07-18 14:00:00,97.84,98.76,97.84,98.67,3366180.0,97.84,98.76,97.84,98.67,3366180.0
2019-07-18 14:30:00,98.66,98.93,98.65,98.86,2429040.0,98.66,98.93,98.65,98.86,2429040.0
2019-07-18 15:00:00,98.87,99.07,98.6,98.77,2426380.0,98.87,99.07,98.6,98.77,2426380.0
2019-07-18 15:30:00,98.76,98.93,98.69,98.93,2738520.0,98.76,98.93,98.69,98.93,2738520.0
2019-07-19 09:30:00,99.56,99.8,99.26,99.47,7013360.0,99.56,99.8,99.26,99.47,7013360.0
2019-07-19 10:00:00,99.49,99.52,99.23,99.42,2208300.0,99.49,99.52,99.23,99.42,2208300.0
2019-07-19 10:30:00,99.44,99.53,99.09,99.32,1963380.0,99.44,99.53,99.09,99.32,1963380.0
2019-07-19 11:00:00,99.3,99.51,99.25,99.38,1960080.0,99.3,99.51,99.25,99.38,1960080.0
2019-07-19 11:30:00,99.4,99.46,98.92,99.13,1935060.0,99.4,99.46,98.92,99.13,1935060.0
2019-07-19 12:00:00,99.13,99.35,99.13,99.34,1696840.0,99.13,99.35,99.13,99.34,1696840.0
2019-07-19 12:30:00,99.34,99.44,99.18,99.21,1342400.0,99.34,99.44,99.18,99.21,1342400.0
2019-07-19 13:00:00,99.22,99.22,99.1,99.14,825180.0,99.22,99.22,99.1,99.14,825180.0
2019-07-19 13:30:00,99.14,99.22,98.96,99.1,1101940.0,99.14,99.22,98.96,99.1,1101940.0
2019-07-19 14:00:00,99.11,99.22,98.65,98.67,1730940.0,99.11,99.22,98.65,98.67,1730940.0
2019-07-19 14:30:00,98.68,98.8,98.47,98.67,1627020.0,98.68,98.8,98.47,98.67,1627020.0
2019-07-19 15:00:00,98.61,98.63,98.25,98.49,2085120.0,98.61,98.63,98.25,98.49,2085120.0
2019-07-19 15:30:00,98.48,98.56,98.11,98.25,4324260.0,98.48,98.56,98.11,98.25,4324260.0
2019-07-22 09:30:00,98.6,98.74,98.07,98.55,6290660.0,98.6,98.74,98.07,98.55,6290660.0
2019-07-22 10:00:00,98.59,98.66,98.04,98.13,2647440.0,98.59,98.66,98.04,98.13,2647440.0
2019-07-22 10:30:00,98.12,98.34,97.95,98.09,2251800.0,98.12,98.34,97.95,98.09,2251800.0
2019-07-22 11:00:00,98.09,98.29,97.91,98.16,1862040.0,98.09,98.29,97.91,98.16,1862040.0
2019-07-22 11:30:00,98.17,98.41,98.14,98.34,1409620.0,98.17,98.41,98.14,98.34,1409620.0
2019-07-22 12:00:00,98.35,98.48,98.23,98.41,1128340.0,98.35,98.48,98.23,98.41,1128340.0
2019-07-22 12:30:00,98.42,98.53,98.33,98.51,1265680.0,98.42,98.53,98.33,98.51,1265680.0
2019-07-22 13:00:00,98.5,98.5,98.34,98.46,868260.0,98.5,98.5,98.34,98.46,868260.0
2019-07-22 13:30:00,98.45,98.85,98.44,98.84,2017380.0,98.45,98.85,98.44,98.84,2017380.0
2019-07-22 14:00:00,98.84,98.99,98.77,98.96,1454320.0,98.84,98.99,98.77,98.96,1454320.0
2019-07-22 14:30:00,98.97,99.31,98.94,99.3,2138980.0,98.97,99.31,98.94,99.3,2138980.0
2019-07-22 15:00:00,99.29,99.45,99.03,99.2,2452080.0,99.29,99.45,99.03,99.2,2452080.0
2019-07-22 15:30:00,99.19,99.35,98.9,99.3,3752240.0,99.19,99.35,98.9,99.3,3752240.0
2019-07-23 09:30:00,99.8,99.89,99.32,99.44,5633100.0,99.8,99.89,99.32,99.44,5633100.0
2019-07-23 10:00:00,99.45,99.46,99.0,99.25,2465060.0,99.45,99.46,99.0,99.25,2465060.0
2019-07-23 10:30:00,99.25,99.45,99.17,99.26,1395400.0,99.25,99.45,99.17,99.26,1395400.0
2019-07-23 11:00:00,99.26,99.35,99.03,99.21,1365980.0,99.26,99.35,99.03,99.21,1365980.0
2019-07-23 11:30:00,99.2,99.25,98.77,98.9,1639240.0,99.2,99.25,98.77,98.9,1639240.0
2019-07-23 12:00:00,98.9,98.95,98.66,98.91,1612700.0,98.9,98.95,98.66,98.91,1612700.0
2019-07-23 12:30:00,98.87,99.2,98.83,99.19,966980.0,98.87,99.2,98.83,99.19,966980.0
2019-07-23 13:00:00,99.17,99.33,99.11,99.23,1340080.0,99.17,99.33,99.11,99.23,1340080.0
2019-07-23 13:30:00,99.23,99.61,99.16,99.52,1943020.0,99.23,99.61,99.16,99.52,1943020.0
2019-07-23 14:00:00,99.56,99.6,99.4,99.56,1165440.0,99.56,99.6,99.4,99.56,1165440.0
2019-07-23 14:30:00,99.57,99.7,99.52,99.64,1292240.0,99.57,99.7,99.52,99.64,1292240.0
2019-07-23 15:00:00,99.64,99.64,99.44,99.6,1332800.0,99.64,99.64,99.44,99.6,1332800.0
2019-07-23 15:30:00,99.61,99.73,99.6,99.72,2880580.0,99.61,99.73,99.6,99.72,2880580.0
2019-07-24 09:30:00,98.47,99.22,98.29,99.09,5857980.0,98.47,99.22,98.29,99.09,5857980.0
2019-07-24 10:00:00,99.07,99.18,98.96,99.15,1445040.0,99.07,99.18,98.96,99.15,1445040.0
2019-07-24 10:30:00,99.15,99.32,99.03,99.16,1728700.0,99.15,99.32,99.03,99.16,1728700.0
2019-07-24 11:00:00,99.15,99.38,99.06,99.36,1111220.0,99.15,99.38,99.06,99.36,1111220.0
2019-07-24 11:30:00,99.34,99.57,99.34,99.4,1396860.0,99.34,99.57,99.34,99.4,1396860.0
2019-07-24 12:00:00,99.4,99.6,99.38,99.53,1106360.0,99.4,99.6,99.38,99.53,1106360.0
2019-07-24 12:30:00,99.55,99.66,99.46,99.5,862760.0,99.55,99.66,99.46,99.5,862760.0
2019-07-24 13:00:00,99.5,99.51,99.41,99.44,435180.0,99.5,99.51,99.41,99.44,435180.0
2019-07-24 13:30:00,99.44,99.46,99.3,99.41,660060.0,99.44,99.46,99.3,99.41,660060.0
2019-07-24 14:00:00,99.4,99.54,99.39,99.53,511380.0,99.4,99.54,99.39,99.53,511380.0
2019-07-24 14:30:00,99.52,99.72,99.5,99.71,1152140.0,99.52,99.72,99.5,99.71,1152140.0
2019-07-24 15:00:00,99.71,99.94,99.66,99.93,2026600.0,99.71,99.94,99.66,99.93,2026600.0
2019-07-24 15:30:00,99.93,100.06,99.78,100.05,3645380.0,99.93,100.06,99.78,100.05,3645380.0
2019-07-25 09:30:00,100.04,100.06,99.29,99.59,6328780.0,100.04,100.06,99.29,99.59,6328780.0
2019-07-25 10:00:00,99.61,99.63,99.07,99.25,2195500.0,99.61,99.63,99.07,99.25,2195500.0
2019-07-25 10:30:00,99.25,99.66,99.25,99.52,1759780.0,99.25,99.66,99.25,99.52,1759780.0
2019-07-25 11:00:00,99.56,99.87,99.46,99.65,2320240.0,99.56,99.87,99.46,99.65,2320240.0
2019-07-25 11:30:00,99.65,99.74,99.44,99.48,1259620.0,99.65,99.74,99.44,99.48,1259620.0
2019-07-25 12:00:00,99.5,99.5,99.32,99.4,973280.0,99.5,99.5,99.32,99.4,973280.0
2019-07-25 12:30:00,99.37,99.5,99.09,99.1,1794260.0,99.37,99.5,99.09,99.1,1794260.0
2019-07-25 13:00:00,99.11,99.24,99.05,99.2,1329520.0,99.11,99.24,99.05,99.2,1329520.0
2019-07-25 13:30:00,99.22,99.41,99.2,99.2,1741200.0,99.22,99.41,99.2,99.2,1741200.0
2019-07-25 14:00:00,99.24,99.47,99.24,99.35,1634780.0,99.24,99.47,99.24,99.35,1634780.0
2019-07-25 14:30:00,99.34,99.43,99.21,99.34,1446420.0,99.34,99.43,99.21,99.34,1446420.0
2019-07-25 15:00:00,99.33,99.4,99.09,99.3,1809000.0,99.33,99.4,99.09,99.3,1809000.0
2019-07-25 15:30:00,99.34,99.35,98.64,98.75,6389240.0,99.34,99.35,98.64,98.75,6389240.0
2019-07-26 09:30:00,97.05,97.44,96.23,96.93,14011800.0,97.05,97.44,96.23,96.93,14011800.0
2019-07-26 10:00:00,96.93,97.01,96.38,96.61,5445280.0,96.93,97.01,96.38,96.61,5445280.0
2019-07-26 10:30:00,96.6,96.72,96.24,96.54,5472440.0,96.6,96.72,96.24,96.54,5472440.0
2019-07-26 11:00:00,96.53,97.0,96.44,96.97,2984580.0,96.53,97.0,96.44,96.97,2984580.0
2019-07-26 11:30:00,96.97,97.46,96.92,97.34,4587800.0,96.97,97.46,96.92,97.34,4587800.0
2019-07-26 12:00:00,97.35,97.55,97.2,97.31,2581040.0,97.35,97.55,97.2,97.31,2581040.0
2019-07-26 12:30:00,97.3,97.33,96.96,97.11,1880600.0,97.3,97.33,96.96,97.11,1880600.0
2019-07-26 13:00:00,97.11,97.15,96.9,97.08,1377700.0,97.11,97.15,96.9,97.08,1377700.0
2019-07-26 13:30:00,97.05,97.08,96.77,97.05,2417420.0,97.05,97.08,96.77,97.05,2417420.0
2019-07-26 14:00:00,97.05,97.28,96.91,97.18,1781680.0,97.05,97.28,96.91,97.18,1781680.0
2019-07-26 14:30:00,97.17,97.19,96.9,96.99,1270100.0,97.17,97.19,96.9,96.99,1270100.0
2019-07-26 15:00:00,96.99,97.11,96.92,97.04,1630900.0,96.99,97.11,96.92,97.04,1630900.0
2019-07-26 15:30:00,97.02,97.21,96.98,97.15,3886480.0,97.02,97.21,96.98,97.15,3886480.0
2019-07-29 09:30:00,96.56,96.61,95.18,95.25,9964060.0,96.56,96.61,95.18,95.25,9964060.0
2019-07-29 10:00:00,95.23,95.35,94.86,95.23,6635620.0,95.23,95.35,94.86,95.23,6635620.0
2019-07-29 10:30:00,95.23,95.59,95.13,95.3,3336740.0,95.23,95.59,95.13,95.3,3336740.0
2019-07-29 11:00:00,95.3,95.37,94.95,95.02,2817900.0,95.3,95.37,94.95,95.02,2817900.0
2019-07-29 11:30:00,95.03,95.04,94.8,94.89,2553640.0,95.03,95.04,94.8,94.89,2553640.0
2019-07-29 12:00:00,94.89,94.89,94.53,94.64,2965700.0,94.89,94.89,94.53,94.64,2965700.0
2019-07-29 12:30:00,94.63,94.98,94.6,94.98,2334420.0,94.63,94.98,94.6,94.98,2334420.0
2019-07-29 13:00:00,94.98,95.06,94.84,94.99,1619540.0,94.98,95.06,94.84,94.99,1619540.0
2019-07-29 13:30:00,95.0,95.25,94.85,95.03,2045580.0,95.0,95.25,94.85,95.03,2045580.0
2019-07-29 14:00:00,95.05,95.49,95.04,95.37,2808020.0,95.05,95.49,95.04,95.37,2808020.0
2019-07-29 14:30:00,95.37,95.69,95.32,95.51,1947560.0,95.37,95.69,95.32,95.51,1947560.0
2019-07-29 15:00:00,95.54,95.69,95.47,95.59,1775220.0,95.54,95.69,95.47,95.59,1775220.0
2019-07-29 15:30:00,95.59,95.8,95.57,95.64,3247460.0,95.59,95.8,95.57,95.64,3247460.0
2019-07-30 09:30:00,94.54,95.33,94.17,95.19,8088040.0,94.54,95.33,94.17,95.19,8088040.0
2019-07-30 10:00:00,95.18,95.49,94.82,94.84,3175060.0,95.18,95.49,94.82,94.84,3175060.0
2019-07-30 10:30:00,94.84,95.09,94.75,94.8,2096560.0,94.84,95.09,94.75,94.8,2096560.0
2019-07-30 11:00:00,94.81,94.89,94.57,94.69,2009880.0,94.81,94.89,94.57,94.69,2009880.0
2019-07-30 11:30:00,94.69,95.04,94.6,94.67,1898460.0,94.69,95.04,94.6,94.67,1898460.0
2019-07-30 12:00:00,94.67,94.96,94.65,94.91,1496820.0,94.67,94.96,94.65,94.91,1496820.0
2019-07-30 12:30:00,94.9,94.95,94.64,94.7,995000.0,94.9,94.95,94.64,94.7,995000.0
2019-07-30 13:00:00,94.7,94.92,94.69,94.8,905980.0,94.7,94.92,94.69,94.8,905980.0
2019-07-30 13:30:00,94.81,95.16,94.77,95.1,1524300.0,94.81,95.16,94.77,95.1,1524300.0
2019-07-30 14:00:00,95.07,95.33,95.07,95.14,1664580.0,95.07,95.33,95.07,95.14,1664580.0
2019-07-30 14:30:00,95.14,95.19,94.98,94.98,821580.0,95.14,95.19,94.98,94.98,821580.0
2019-07-30 15:00:00,94.98,95.07,94.83,94.89,1108720.0,94.98,95.07,94.83,94.89,1108720.0
2019-07-30 15:30:00,94.91,95.02,94.83,94.96,2612460.0,94.91,95.02,94.83,94.96,2612460.0
2019-07-31 09:30:00,94.96,94.98,94.33,94.62,6549460.0,94.96,94.98,94.33,94.62,6549460.0
2019-07-31 10:00:00,94.62,94.9,94.5,94.74,2622340.0,94.62,94.9,94.5,94.74,2622340.0
2019-07-31 10:30:00,94.73,94.82,94.43,94.65,1997900.0,94.73,94.82,94.43,94.65,1997900.0
2019-07-31 11:00:00,94.65,94.65,94.42,94.43,1955960.0,94.65,94.65,94.42,94.43,1955960.0
2019-07-31 11:30:00,94.43,94.51,94.33,94.41,1352560.0,94.43,94.51,94.33,94.41,1352560.0
2019-07-31 12:00:00,94.42,94.45,94.18,94.38,2168140.0,94.42,94.45,94.18,94.38,2168140.0
2019-07-31 12:30:00,94.39,94.48,94.31,94.43,1501840.0,94.39,94.48,94.31,94.43,1501840.0
2019-07-31 13:00:00,94.45,94.66,94.42,94.44,1291120.0,94.45,94.66,94.42,94.44,1291120.0
2019-07-31 13:30:00,94.47,94.59,94.26,94.32,1045980.0,94.47,94.59,94.26,94.32,1045980.0
2019-07-31 14:00:00,94.29,94.82,94.1,94.6,4037980.0,94.29,94.82,94.1,94.6,4037980.0
2019-07-31 14:30:00,94.6,94.75,92.47,93.41,7930380.0,94.6,94.75,92.47,93.41,7930380.0
2019-07-31 15:00:00,93.42,93.99,93.25,93.86,4607800.0,93.42,93.99,93.25,93.86,4607800.0
2019-07-31 15:30:00,93.88,93.88,93.3,93.32,5744980.0,93.88,93.88,93.3,93.32,5744980.0
2019-08-01 09:30:00,93.59,94.34,93.56,94.28,8310960.0,93.59,94.34,93.56,94.28,8310960.0
2019-08-01 10:00:00,94.24,94.5,94.17,94.5,3326460.0,94.24,94.5,94.17,94.5,3326460.0
2019-08-01 10:30:00,94.49,94.84,94.35,94.74,2994840.0,94.49,94.84,94.35,94.74,2994840.0
2019-08-01 11:00:00,94.73,94.9,94.52,94.75,1992000.0,94.73,94.9,94.52,94.75,1992000.0
2019-08-01 11:30:00,94.76,94.76,94.4,94.41,1542720.0,94.76,94.76,94.4,94.41,1542720.0
2019-08-01 12:00:00,94.42,94.44,94.15,94.42,1661020.0,94.42,94.44,94.15,94.42,1661020.0
2019-08-01 12:30:00,94.44,94.72,94.37,94.43,2035080.0,94.44,94.72,94.37,94.43,2035080.0
2019-08-01 13:00:00,94.42,94.68,93.83,93.88,1831200.0,94.42,94.68,93.83,93.88,1831200.0
2019-08-01 13:30:00,93.92,94.1,93.01,93.51,5747640.0,93.92,94.1,93.01,93.51,5747640.0
2019-08-01 14:00:00,93.49,93.49,92.51,92.77,5483580.0,93.49,93.49,92.51,92.77,5483580.0
2019-08-01 14:30:00,92.8,92.9,92.2,92.63,4216920.0,92.8,92.9,92.2,92.63,4216920.0
2019-08-01 15:00:00,92.66,92.9,92.3,92.81,3181280.0,92.66,92.9,92.3,92.81,3181280.0
2019-08-01 15:30:00,92.83,93.19,92.61,92.77,4823880.0,92.83,93.19,92.61,92.77,4823880.0
2019-08-02 09:30:00,92.2,92.32,91.17,91.48,8399860.0,92.2,92.32,91.17,91.48,8399860.0
2019-08-02 10:00:00,91.46,91.7,91.01,91.25,3870500.0,91.46,91.7,91.01,91.25,3870500.0
2019-08-02 10:30:00,91.26,91.26,90.46,90.5,5300660.0,91.26,91.26,90.46,90.5,5300660.0
2019-08-02 11:00:00,90.52,91.09,90.48,90.77,3735540.0,90.52,91.09,90.48,90.77,3735540.0
2019-08-02 11:30:00,90.8,90.94,90.51,90.8,2469020.0,90.8,90.94,90.51,90.8,2469020.0
2019-08-02 12:00:00,90.78,91.27,90.6,91.27,2835320.0,90.78,91.27,90.6,91.27,2835320.0
2019-08-02 12:30:00,91.26,91.35,90.64,90.69,2212980.0,91.26,91.35,90.64,90.69,2212980.0
2019-08-02 13:00:00,90.69,90.83,90.55,90.72,1691820.0,90.69,90.83,90.55,90.72,1691820.0
2019-08-02 13:30:00,90.72,90.75,90.48,90.6,1559160.0,90.72,90.75,90.48,90.6,1559160.0
2019-08-02 14:00:00,90.6,91.01,90.5,90.77,2196920.0,90.6,91.01,90.5,90.77,2196920.0
2019-08-02 14:30:00,90.79,90.82,90.58,90.68,1566800.0,90.79,90.82,90.58,90.68,1566800.0
2019-08-02 15:00:00,90.69,90.89,90.4,90.86,2613320.0,90.69,90.89,90.4,90.86,2613320.0
2019-08-02 15:30:00,90.87,91.29,90.86,91.18,6668200.0,90.87,91.29,90.86,91.18,6668200.0
2019-08-05 09:30:00,88.54,89.43,88.07,89.36,12262420.0,88.54,89.43,88.07,89.36,12262420.0
2019-08-05 10:00:00,89.33,89.36,88.42,89.05,4584420.0,89.33,89.36,88.42,89.05,4584420.0
2019-08-05 10:30:00,88.96,89.02,88.5,88.85,3668160.0,88.96,89.02,88.5,88.85,3668160.0
2019-08-05 11:00:00,88.86,89.2,88.69,88.85,3202560.0,88.86,89.2,88.69,88.85,3202560.0
2019-08-05 11:30:00,88.84,88.92,88.58,88.66,1795000.0,88.84,88.92,88.58,88.66,1795000.0
2019-08-05 12:00:00,88.67,88.93,88.52,88.68,2164520.0,88.67,88.93,88.52,88.68,2164520.0
2019-08-05 12:30:00,88.68,88.91,88.34,88.36,2113140.0,88.68,88.91,88.34,88.36,2113140.0
2019-08-05 13:00:00,88.37,88.73,88.33,88.44,1957100.0,88.37,88.73,88.33,88.44,1957100.0
2019-08-05 13:30:00,88.41,88.57,87.7,87.72,3594480.0,88.41,88.57,87.7,87.72,3594480.0
2019-08-05 14:00:00,87.71,88.0,87.58,87.63,3095720.0,87.71,88.0,87.58,87.63,3095720.0
2019-08-05 14:30:00,87.61,87.96,87.56,87.74,3144000.0,87.61,87.96,87.56,87.74,3144000.0
2019-08-05 15:00:00,87.81,88.36,87.44,87.86,4955220.0,87.81,88.36,87.44,87.86,4955220.0
2019-08-05 15:30:00,87.87,88.67,87.81,88.26,6793540.0,87.87,88.67,87.81,88.26,6793540.0
2019-08-06 09:30:00,89.59,89.69,88.52,88.79,10768420.0,89.59,89.69,88.52,88.79,10768420.0
2019-08-06 10:00:00,88.8,89.18,88.3,88.71,5105120.0,88.8,89.18,88.3,88.71,5105120.0
2019-08-06 10:30:00,88.73,89.07,88.58,88.64,2000780.0,88.73,89.07,88.58,88.64,2000780.0
2019-08-06 11:00:00,88.73,88.73,88.13,88.15,2937540.0,88.73,88.73,88.13,88.15,2937540.0
2019-08-06 11:30:00,88.17,88.4,87.67,88.31,4639340.0,88.17,88.4,87.67,88.31,4639340.0
2019-08-06 12:00:00,88.33,88.47,87.85,87.89,2088580.0,88.33,88.47,87.85,87.89,2088580.0
2019-08-06 12:30:00,87.9,88.13,87.78,87.84,1260300.0,87.9,88.13,87.78,87.84,1260300.0
2019-08-06 13:00:00,87.87,88.66,87.85,88.63,2340940.0,87.87,88.66,87.85,88.63,2340940.0
2019-08-06 13:30:00,88.66,88.9,88.62,88.78,2612240.0,88.66,88.9,88.62,88.78,2612240.0
2019-08-06 14:00:00,88.76,89.61,88.62,89.57,3849360.0,88.76,89.61,88.62,89.57,3849360.0
2019-08-06 14:30:00,89.59,89.64,89.15,89.19,2933160.0,89.59,89.64,89.15,89.19,2933160.0
2019-08-06 15:00:00,89.2,89.47,88.97,89.25,2284840.0,89.2,89.47,88.97,89.25,2284840.0
2019-08-06 15:30:00,89.19,89.59,89.14,89.37,4504180.0,89.19,89.59,89.14,89.37,4504180.0
2019-08-07 09:30:00,88.69,88.86,87.85,88.21,7687240.0,88.69,88.86,87.85,88.21,7687240.0
2019-08-07 10:00:00,88.2,89.11,87.96,88.54,4054220.0,88.2,89.11,87.96,88.54,4054220.0
2019-08-07 10:30:00,88.59,89.35,88.55,89.18,3764540.0,88.59,89.35,88.55,89.18,3764540.0
2019-08-07 11:00:00,89.08,89.25,88.45,88.63,2832420.0,89.08,89.25,88.45,88.63,2832420.0
2019-08-07 11:30:00,88.58,88.7,88.28,88.44,1939140.0,88.58,88.7,88.28,88.44,1939140.0
2019-08-07 12:00:00,88.47,88.57,87.86,88.16,3154420.0,88.47,88.57,87.86,88.16,3154420.0
2019-08-07 12:30:00,88.16,88.53,87.98,88.39,2178060.0,88.16,88.53,87.98,88.39,2178060.0
2019-08-07 13:00:00,88.4,88.6,88.25,88.43,1360660.0,88.4,88.6,88.25,88.43,1360660.0
2019-08-07 13:30:00,88.46,89.55,88.46,89.14,5148920.0,88.46,89.55,88.46,89.14,5148920.0
2019-08-07 14:00:00,89.17,89.38,88.67,89.13,2174520.0,89.17,89.38,88.67,89.13,2174520.0
2019-08-07 14:30:00,89.08,89.6,88.97,89.57,2726380.0,89.08,89.6,88.97,89.57,2726380.0
2019-08-07 15:00:00,89.56,89.63,89.03,89.63,2809380.0,89.56,89.63,89.03,89.63,2809380.0
2019-08-07 15:30:00,89.6,89.95,89.41,89.67,5143100.0,89.6,89.95,89.41,89.67,5143100.0
2019-08-08 09:30:00,90.28,90.6,89.91,90.55,9014880.0,90.28,90.6,89.91,90.55,9014880.0
2019-08-08 10:00:00,90.52,90.75,90.46,90.7,3246380.0,90.52,90.75,90.46,90.7,3246380.0
2019-08-08 10:30:00,90.72,91.12,90.72,90.99,3719420.0,90.72,91.12,90.72,90.99,3719420.0
2019-08-08 11:00:00,90.99,91.13,90.76,90.95,2064740.0,90.99,91.13,90.76,90.95,2064740.0
2019-08-08 11:30:00,90.94,91.15,90.92,91.12,1696220.0,90.94,91.15,90.92,91.12,1696220.0
2019-08-08 12:00:00,91.12,91.29,91.05,91.23,1710780.0,91.12,91.29,91.05,91.23,1710780.0
2019-08-08 12:30:00,91.26,91.32,91.17,91.3,1109540.0,91.26,91.32,91.17,91.3,1109540.0
2019-08-08 13:00:00,91.3,91.4,91.15,91.17,1478940.0,91.3,91.4,91.15,91.17,1478940.0
2019-08-08 13:30:00,91.19,91.5,91.19,91.41,1070380.0,91.19,91.5,91.19,91.41,1070380.0
2019-08-08 14:00:00,91.39,91.42,91.23,91.34,1110340.0,91.39,91.42,91.23,91.34,1110340.0
2019-08-08 14:30:00,91.36,91.51,91.28,91.39,1281460.0,91.36,91.51,91.28,91.39,1281460.0
2019-08-08 15:00:00,91.37,91.48,91.2,91.31,1240180.0,91.37,91.48,91.2,91.31,1240180.0
2019-08-08 15:30:00,91.31,91.71,91.29,91.71,3824600.0,91.31,91.71,91.29,91.71,3824600.0
2019-08-09 09:30:00,91.39,91.55,90.77,91.1,4954380.0,91.39,91.55,90.77,91.1,4954380.0
2019-08-09 10:00:00,91.12,91.13,90.55,90.64,2792660.0,91.12,91.13,90.55,90.64,2792660.0
2019-08-09 10:30:00,90.61,90.77,90.36,90.73,2291820.0,90.61,90.77,90.36,90.73,2291820.0
2019-08-09 11:00:00,90.73,90.78,90.23,90.28,2007200.0,90.73,90.78,90.23,90.28,2007200.0
2019-08-09 11:30:00,90.26,90.47,90.11,90.28,1831320.0,90.26,90.47,90.11,90.28,1831320.0
2019-08-09 12:00:00,90.26,90.43,90.13,90.2,1391780.0,90.26,90.43,90.13,90.2,1391780.0
2019-08-09 12:30:00,90.24,90.68,90.21,90.45,1555020.0,90.24,90.68,90.21,90.45,1555020.0
2019-08-09 13:00:00,90.44,90.89,90.44,90.78,1586980.0,90.44,90.89,90.44,90.78,1586980.0
2019-08-09 13:30:00,90.78,90.97,90.66,90.75,1394160.0,90.78,90.97,90.66,90.75,1394160.0
2019-08-09 14:00:00,90.72,90.79,90.58,90.71,909560.0,90.72,90.79,90.58,90.71,909560.0
2019-08-09 14:30:00,90.75,90.81,90.54,90.61,773860.0,90.75,90.81,90.54,90.61,773860.0
2019-08-09 15:00:00,90.61,90.86,90.58,90.75,1181780.0,90.61,90.86,90.58,90.75,1181780.0
2019-08-09 15:30:00,90.73,90.81,90.39,90.39,3094160.0,90.73,90.81,90.39,90.39,3094160.0
2019-08-12 09:30:00,89.8,89.98,89.15,89.45,5108640.0,89.8,89.98,89.15,89.45,5108640.0
2019-08-12 10:00:00,89.42,89.94,89.31,89.91,2883600.0,89.42,89.94,89.31,89.91,2883600.0
2019-08-12 10:30:00,89.89,90.04,89.48,89.8,2026480.0,89.89,90.04,89.48,89.8,2026480.0
2019-08-12 11:00:00,89.79,89.79,89.33,89.63,1949660.0,89.79,89.79,89.33,89.63,1949660.0
2019-08-12 11:30:00,89.62,89.89,89.5,89.77,1416300.0,89.62,89.89,89.5,89.77,1416300.0
2019-08-12 12:00:00,89.76,89.93,89.71,89.87,1460380.0,89.76,89.93,89.71,89.87,1460380.0
2019-08-12 12:30:00,89.87,90.05,89.6,89.71,1303700.0,89.87,90.05,89.6,89.71,1303700.0
2019-08-12 13:00:00,89.67,89.7,89.5,89.62,985260.0,89.67,89.7,89.5,89.62,985260.0
2019-08-12 13:30:00,89.59,89.61,89.4,89.49,1257900.0,89.59,89.61,89.4,89.49,1257900.0
2019-08-12 14:00:00,89.47,89.51,89.08,89.1,1652980.0,89.47,89.51,89.08,89.1,1652980.0
2019-08-12 14:30:00,89.1,89.23,88.85,89.0,2425360.0,89.1,89.23,88.85,89.0,2425360.0
2019-08-12 15:00:00,89.0,89.19,88.93,89.18,1738540.0,89.0,89.19,88.93,89.18,1738540.0
2019-08-12 15:30:00,89.17,89.39,89.13,89.24,3042840.0,89.17,89.39,89.13,89.24,3042840.0
2019-08-13 09:30:00,89.15,91.37,89.0,91.24,9101520.0,89.15,91.37,89.0,91.24,9101520.0
2019-08-13 10:00:00,91.34,91.56,90.91,91.51,4517060.0,91.34,91.56,90.91,91.51,4517060.0
2019-08-13 10:30:00,91.56,91.59,91.02,91.08,3448740.0,91.56,91.59,91.02,91.08,3448740.0
2019-08-13 11:00:00,91.05,91.22,90.63,90.74,3336160.0,91.05,91.22,90.63,90.74,3336160.0
2019-08-13 11:30:00,90.71,91.19,90.53,91.15,2160200.0,90.71,91.19,90.53,91.15,2160200.0
2019-08-13 12:00:00,91.17,91.29,91.1,91.1,1409720.0,91.17,91.29,91.1,91.1,1409720.0
2019-08-13 12:30:00,91.1,91.23,90.99,91.02,1109960.0,91.1,91.23,90.99,91.02,1109960.0
2019-08-13 13:00:00,91.04,91.2,90.75,90.95,1551000.0,91.04,91.2,90.75,90.95,1551000.0
2019-08-13 13:30:00,90.96,91.19,90.93,91.13,1541800.0,90.96,91.19,90.93,91.13,1541800.0
2019-08-13 14:00:00,91.14,91.44,91.11,91.43,1708720.0,91.14,91.44,91.11,91.43,1708720.0
2019-08-13 14:30:00,91.44,91.55,91.3,91.35,1834840.0,91.44,91.55,91.3,91.35,1834840.0
2019-08-13 15:00:00,91.39,91.41,91.18,91.38,1793260.0,91.39,91.41,91.18,91.38,1793260.0
2019-08-13 15:30:00,91.37,91.48,91.16,91.21,5191440.0,91.37,91.48,91.16,91.21,5191440.0
2019-08-14 09:30:00,89.73,89.78,88.92,89.24,8854960.0,89.73,89.78,88.92,89.24,8854960.0
2019-08-14 10:00:00,89.18,89.23,88.73,89.11,3448100.0,89.18,89.23,88.73,89.11,3448100.0
2019-08-14 10:30:00,89.11,89.11,88.66,88.7,3079620.0,89.11,89.11,88.66,88.7,3079620.0
2019-08-14 11:00:00,88.68,88.8,88.33,88.54,3588660.0,88.68,88.8,88.33,88.54,3588660.0
2019-08-14 11:30:00,88.53,88.71,88.15,88.3,2564300.0,88.53,88.71,88.15,88.3,2564300.0
2019-08-14 12:00:00,88.29,88.35,87.96,88.24,3371080.0,88.29,88.35,87.96,88.24,3371080.0
2019-08-14 12:30:00,88.25,88.44,87.86,87.95,1926540.0,88.25,88.44,87.86,87.95,1926540.0
2019-08-14 13:00:00,87.94,88.52,87.86,88.33,2068960.0,87.94,88.52,87.86,88.33,2068960.0
2019-08-14 13:30:00,88.31,88.65,88.29,88.35,1947480.0,88.31,88.65,88.29,88.35,1947480.0
2019-08-14 14:00:00,88.35,88.5,88.11,88.2,1969240.0,88.35,88.5,88.11,88.2,1969240.0
2019-08-14 14:30:00,88.21,88.31,87.97,88.22,1890140.0,88.21,88.31,87.97,88.22,1890140.0
2019-08-14 15:00:00,88.2,88.53,88.12,88.37,2827260.0,88.2,88.53,88.12,88.37,2827260.0
2019-08-14 15:30:00,88.34,88.45,88.07,88.15,4643920.0,88.34,88.45,88.07,88.15,4643920.0
2019-08-15 09:30:00,89.05,89.4,88.3,88.69,9434820.0,89.05,89.4,88.3,88.69,9434820.0
2019-08-15 10:00:00,88.67,89.1,88.49,88.9,4750780.0,88.67,89.1,88.49,88.9,4750780.0
2019-08-15 10:30:00,88.85,89.15,88.77,88.85,3084280.0,88.85,89.15,88.77,88.85,3084280.0
2019-08-15 11:00:00,88.81,88.84,88.21,88.6,3010700.0,88.81,88.84,88.21,88.6,3010700.0
2019-08-15 11:30:00,88.63,88.95,88.6,88.91,1488320.0,88.63,88.95,88.6,88.91,1488320.0
2019-08-15 12:00:00,88.91,89.12,88.78,88.79,1874660.0,88.91,89.12,88.78,88.79,1874660.0
2019-08-15 12:30:00,88.83,88.94,88.65,88.8,786740.0,88.83,88.94,88.65,88.8,786740.0
2019-08-15 13:00:00,88.75,88.94,88.65,88.71,778500.0,88.75,88.94,88.65,88.71,778500.0
2019-08-15 13:30:00,88.71,88.78,88.15,88.25,1562740.0,88.71,88.78,88.15,88.25,1562740.0
2019-08-15 14:00:00,88.2,88.64,88.1,88.56,1789780.0,88.2,88.64,88.1,88.56,1789780.0
2019-08-15 14:30:00,88.57,88.66,88.37,88.55,939520.0,88.57,88.66,88.37,88.55,939520.0
2019-08-15 15:00:00,88.57,88.9,88.57,88.73,1703360.0,88.57,88.9,88.57,88.73,1703360.0
2019-08-15 15:30:00,88.71,89.04,88.7,88.77,3739520.0,88.71,89.04,88.7,88.77,3739520.0
2019-08-16 09:30:00,89.7,89.75,89.27,89.35,6848380.0,89.7,89.75,89.27,89.35,6848380.0
2019-08-16 10:00:00,89.33,89.71,89.23,89.4,3721220.0,89.33,89.71,89.23,89.4,3721220.0
2019-08-16 10:30:00,89.45,89.99,89.37,89.95,3502020.0,89.45,89.99,89.37,89.95,3502020.0
2019-08-16 11:00:00,89.94,90.06,89.7,89.8,2102320.0,89.94,90.06,89.7,89.8,2102320.0
2019-08-16 11:30:00,89.81,89.96,89.65,89.87,1371940.0,89.81,89.96,89.65,89.87,1371940.0
2019-08-16 12:00:00,89.89,89.91,89.74,89.9,893060.0,89.89,89.91,89.74,89.9,893060.0
2019-08-16 12:30:00,89.88,90.0,89.85,89.92,1100260.0,89.88,90.0,89.85,89.92,1100260.0
2019-08-16 13:00:00,89.93,90.12,89.92,90.07,1324660.0,89.93,90.12,89.92,90.07,1324660.0
2019-08-16 13:30:00,90.05,90.15,90.01,90.05,1023180.0,90.05,90.15,90.01,90.05,1023180.0
2019-08-16 14:00:00,90.08,90.08,89.89,89.92,912380.0,90.08,90.08,89.89,89.92,912380.0
2019-08-16 14:30:00,89.92,90.0,89.81,89.91,811940.0,89.92,90.0,89.81,89.91,811940.0
2019-08-16 15:00:00,89.91,90.0,89.74,89.78,1509740.0,89.91,90.0,89.74,89.78,1509740.0
2019-08-16 15:30:00,89.76,89.84,89.58,89.59,4149400.0,89.76,89.84,89.58,89.59,4149400.0
2019-08-19 09:30:00,90.91,91.3,90.85,90.95,6272660.0,90.91,91.3,90.85,90.95,6272660.0
2019-08-19 10:00:00,90.94,90.99,90.63,90.8,2454380.0,90.94,90.99,90.63,90.8,2454380.0
2019-08-19 10:30:00,90.8,91.15,90.74,91.06,2050280.0,90.8,91.15,90.74,91.06,2050280.0
2019-08-19 11:00:00,91.07,91.19,91.02,91.11,1692600.0,91.07,91.19,91.02,91.11,1692600.0
2019-08-19 11:30:00,91.11,91.25,91.06,91.19,1528280.0,91.11,91.25,91.06,91.19,1528280.0
2019-08-19 12:00:00,91.19,91.22,91.04,91.08,1045420.0,91.19,91.22,91.04,91.08,1045420.0
2019-08-19 12:30:00,91.07,91.22,91.06,91.18,1076400.0,91.07,91.22,91.06,91.18,1076400.0
2019-08-19 13:00:00,91.19,91.24,91.16,91.2,688720.0,91.19,91.24,91.16,91.2,688720.0
2019-08-19 13:30:00,91.21,91.22,91.13,91.18,769800.0,91.21,91.22,91.13,91.18,769800.0
2019-08-19 14:00:00,91.18,91.18,90.91,91.02,1001960.0,91.18,91.18,90.91,91.02,1001960.0
2019-08-19 14:30:00,91.01,91.02,90.88,90.92,855860.0,91.01,91.02,90.88,90.92,855860.0
2019-08-19 15:00:00,90.93,90.97,90.69,90.86,1297160.0,90.93,90.97,90.69,90.86,1297160.0
2019-08-19 15:30:00,90.85,91.0,90.77,90.84,3043300.0,90.85,91.0,90.77,90.84,3043300.0
2019-08-20 09:30:00,90.73,90.78,90.03,90.32,3821460.0,90.73,90.78,90.03,90.32,3821460.0
2019-08-20 10:00:00,90.3,90.55,90.25,90.49,1521920.0,90.3,90.55,90.25,90.49,1521920.0
2019-08-20 10:30:00,90.49,90.72,90.31,90.67,1627380.0,90.49,90.72,90.31,90.67,1627380.0
2019-08-20 11:00:00,90.69,90.84,90.58,90.71,1332040.0,90.69,90.84,90.58,90.71,1332040.0
2019-08-20 11:30:00,90.71,90.74,90.56,90.64,819040.0,90.71,90.74,90.56,90.64,819040.0
2019-08-20 12:00:00,90.66,90.74,90.62,90.68,541540.0,90.66,90.74,90.62,90.68,541540.0
2019-08-20 12:30:00,90.67,90.68,90.51,90.67,596040.0,90.67,90.68,90.51,90.67,596040.0
2019-08-20 13:00:00,90.65,90.66,90.52,90.57,434400.0,90.65,90.66,90.52,90.57,434400.0
2019-08-20 13:30:00,90.57,90.57,90.37,90.49,817920.0,90.57,90.57,90.37,90.49,817920.0
2019-08-20 14:00:00,90.48,90.5,90.07,90.35,1864500.0,90.48,90.5,90.07,90.35,1864500.0
2019-08-20 14:30:00,90.32,90.44,90.25,90.33,974900.0,90.32,90.44,90.25,90.33,974900.0
2019-08-20 15:00:00,90.32,90.4,90.24,90.4,952440.0,90.32,90.4,90.24,90.4,952440.0
2019-08-20 15:30:00,90.39,90.39,89.99,90.07,2266860.0,90.39,90.39,89.99,90.07,2266860.0
2019-08-21 09:30:00,90.95,91.48,90.83,91.29,5883160.0,90.95,91.48,90.83,91.29,5883160.0
2019-08-21 10:00:00,91.27,91.42,91.15,91.3,2079300.0,91.27,91.42,91.15,91.3,2079300.0
2019-08-21 10:30:00,91.29,91.33,91.15,91.21,1244260.0,91.29,91.33,91.15,91.21,1244260.0
2019-08-21 11:00:00,91.19,91.28,91.04,91.21,1170040.0,91.19,91.28,91.04,91.21,1170040.0
2019-08-21 11:30:00,91.2,91.32,91.19,91.25,965740.0,91.2,91.32,91.19,91.25,965740.0
2019-08-21 12:00:00,91.27,91.3,91.17,91.19,460380.0,91.27,91.3,91.17,91.19,460380.0
2019-08-21 12:30:00,91.18,91.19,91.11,91.15,580160.0,91.18,91.19,91.11,91.15,580160.0
2019-08-21 13:00:00,91.13,91.21,91.12,91.19,514840.0,91.13,91.21,91.12,91.19,514840.0
2019-08-21 13:30:00,91.18,91.18,90.96,91.0,873800.0,91.18,91.18,90.96,91.0,873800.0
2019-08-21 14:00:00,90.98,91.26,90.75,91.16,1747380.0,90.98,91.26,90.75,91.16,1747380.0
2019-08-21 14:30:00,91.17,91.18,90.9,90.95,1047280.0,91.17,91.18,90.9,90.95,1047280.0
2019-08-21 15:00:00,90.96,91.03,90.77,91.0,1397400.0,90.96,91.03,90.77,91.0,1397400.0
2019-08-21 15:30:00,91.01,91.18,90.99,91.17,2095160.0,91.01,91.18,90.99,91.17,2095160.0
2019-08-22 09:30:00,91.4,91.47,91.17,91.41,3738200.0,91.4,91.47,91.17,91.41,3738200.0
2019-08-22 10:00:00,91.41,91.43,90.71,90.86,3476920.0,91.41,91.43,90.71,90.86,3476920.0
2019-08-22 10:30:00,90.77,90.79,90.01,90.15,4031080.0,90.77,90.79,90.01,90.15,4031080.0
2019-08-22 11:00:00,90.17,90.56,90.14,90.32,1840140.0,90.17,90.56,90.14,90.32,1840140.0
2019-08-22 11:30:00,90.37,90.58,90.28,90.3,1019260.0,90.37,90.58,90.28,90.3,1019260.0
2019-08-22 12:00:00,90.29,90.54,90.29,90.45,704880.0,90.29,90.54,90.29,90.45,704880.0
2019-08-22 12:30:00,90.47,90.58,90.39,90.43,931500.0,90.47,90.58,90.39,90.43,931500.0
2019-08-22 13:00:00,90.43,90.85,90.43,90.71,1089180.0,90.43,90.85,90.43,90.71,1089180.0
2019-08-22 13:30:00,90.72,90.83,90.68,90.7,916360.0,90.72,90.83,90.68,90.7,916360.0
2019-08-22 14:00:00,90.7,90.75,90.51,90.51,777420.0,90.7,90.75,90.51,90.51,777420.0
2019-08-22 14:30:00,90.52,90.88,90.5,90.84,1182060.0,90.52,90.88,90.5,90.84,1182060.0
2019-08-22 15:00:00,90.85,90.86,90.56,90.6,1147380.0,90.85,90.86,90.56,90.6,1147380.0
2019-08-22 15:30:00,90.61,90.72,90.16,90.21,4292920.0,90.61,90.72,90.16,90.21,4292920.0
2019-08-23 09:30:00,89.65,89.89,89.11,89.67,4715300.0,89.65,89.89,89.11,89.67,4715300.0
2019-08-23 10:00:00,89.64,89.89,89.29,89.67,3532300.0,89.64,89.89,89.29,89.67,3532300.0
2019-08-23 10:30:00,89.64,90.25,89.6,89.73,3527940.0,89.64,90.25,89.6,89.73,3527940.0
2019-08-23 11:00:00,89.77,89.84,88.56,88.74,6173740.0,89.77,89.84,88.56,88.74,6173740.0
2019-08-23 11:30:00,88.75,88.78,88.28,88.37,3552880.0,88.75,88.78,88.28,88.37,3552880.0
2019-08-23 12:00:00,88.38,88.64,88.28,88.31,2763640.0,88.38,88.64,88.28,88.31,2763640.0
2019-08-23 12:30:00,88.32,88.53,87.99,88.39,2729080.0,88.32,88.53,87.99,88.39,2729080.0
2019-08-23 13:00:00,88.38,88.38,87.51,87.53,3437680.0,88.38,88.38,87.51,87.53,3437680.0
2019-08-23 13:30:00,87.5,87.87,87.31,87.75,2532100.0,87.5,87.87,87.31,87.75,2532100.0
2019-08-23 14:00:00,87.72,87.8,87.36,87.47,2143960.0,87.72,87.8,87.36,87.47,2143960.0
2019-08-23 14:30:00,87.48,87.61,87.4,87.53,2034860.0,87.48,87.61,87.4,87.53,2034860.0
2019-08-23 15:00:00,87.51,87.74,87.28,87.34,3111580.0,87.51,87.74,87.28,87.34,3111580.0
2019-08-23 15:30:00,87.32,87.6,87.26,87.54,6953780.0,87.32,87.6,87.26,87.54,6953780.0
2019-08-26 09:30:00,88.36,88.49,87.66,87.85,6656580.0,88.36,88.49,87.66,87.85,6656580.0
2019-08-26 10:00:00,87.89,88.08,87.35,87.41,3697300.0,87.89,88.08,87.35,87.41,3697300.0
2019-08-26 10:30:00,87.38,87.8,87.18,87.7,3422660.0,87.38,87.8,87.18,87.7,3422660.0
2019-08-26 11:00:00,87.68,88.08,87.63,87.85,2260940.0,87.68,88.08,87.63,87.85,2260940.0
2019-08-26 11:30:00,87.91,88.0,87.68,87.84,1106680.0,87.91,88.0,87.68,87.84,1106680.0
2019-08-26 12:00:00,87.85,88.35,87.8,88.17,1708960.0,87.85,88.35,87.8,88.17,1708960.0
2019-08-26 12:30:00,88.19,88.24,88.07,88.15,857380.0,88.19,88.24,88.07,88.15,857380.0
2019-08-26 13:00:00,88.16,88.28,88.05,88.16,985720.0,88.16,88.28,88.05,88.16,985720.0
2019-08-26 13:30:00,88.17,88.17,87.97,88.05,816500.0,88.17,88.17,87.97,88.05,816500.0
2019-08-26 14:00:00,88.04,88.04,87.78,87.94,938180.0,88.04,88.04,87.78,87.94,938180.0
2019-08-26 14:30:00,87.94,88.15,87.92,88.13,1314100.0,87.94,88.15,87.92,88.13,1314100.0
2019-08-26 15:00:00,88.12,88.3,88.1,88.11,1736160.0,88.12,88.3,88.1,88.11,1736160.0
2019-08-26 15:30:00,88.12,88.5,87.98,88.5,3157140.0,88.12,88.5,87.98,88.5,3157140.0
2019-08-27 09:30:00,88.79,88.97,88.5,88.58,4577460.0,88.79,88.97,88.5,88.58,4577460.0
2019-08-27 10:00:00,88.62,88.75,88.37,88.47,2066360.0,88.62,88.75,88.37,88.47,2066360.0
2019-08-27 10:30:00,88.44,88.65,88.28,88.28,1512860.0,88.44,88.65,88.28,88.28,1512860.0
2019-08-27 11:00:00,88.31,88.37,87.84,87.9,2091960.0,88.31,88.37,87.84,87.9,2091960.0
2019-08-27 11:30:00,87.88,88.17,87.88,87.96,1336900.0,87.88,88.17,87.88,87.96,1336900.0
2019-08-27 12:00:00,87.95,88.02,87.73,87.83,1418440.0,87.95,88.02,87.73,87.83,1418440.0
2019-08-27 12:30:00,87.78,87.86,87.4,87.42,2176200.0,87.78,87.86,87.4,87.42,2176200.0
2019-08-27 13:00:00,87.4,87.63,87.33,87.63,1540680.0,87.4,87.63,87.33,87.63,1540680.0
2019-08-27 13:30:00,87.62,87.94,87.56,87.7,1126040.0,87.62,87.94,87.56,87.7,1126040.0
2019-08-27 14:00:00,87.69,87.8,87.48,87.54,1121180.0,87.69,87.8,87.48,87.54,1121180.0
2019-08-27 14:30:00,87.54,87.94,87.4,87.89,1396440.0,87.54,87.94,87.4,87.89,1396440.0
2019-08-27 15:00:00,87.9,88.16,87.7,87.71,1824200.0,87.9,88.16,87.7,87.71,1824200.0
2019-08-27 15:30:00,87.71,88.12,87.66,88.1,4219160.0,87.71,88.12,87.66,88.1,4219160.0
2019-08-28 09:30:00,87.75,88.0,87.2,87.68,5722260.0,87.75,88.0,87.2,87.68,5722260.0
2019-08-28 10:00:00,87.7,88.05,87.56,87.7,3002280.0,87.7,88.05,87.56,87.7,3002280.0
2019-08-28 10:30:00,87.72,88.29,87.72,88.11,2217240.0,87.72,88.29,87.72,88.11,2217240.0
2019-08-28 11:00:00,88.1,88.28,87.87,88.26,1417740.0,88.1,88.28,87.87,88.26,1417740.0
2019-08-28 11:30:00,88.29,88.39,88.14,88.29,1521340.0,88.29,88.39,88.14,88.29,1521340.0
2019-08-28 12:00:00,88.27,88.29,88.11,88.12,899100.0,88.27,88.29,88.11,88.12,899100.0
2019-08-28 12:30:00,88.13,88.23,88.01,88.23,778800.0,88.13,88.23,88.01,88.23,778800.0
2019-08-28 13:00:00,88.21,88.21,87.88,87.94,862540.0,88.21,88.21,87.88,87.94,862540.0
2019-08-28 13:30:00,87.95,88.26,87.87,88.1,1074040.0,87.95,88.26,87.87,88.1,1074040.0
2019-08-28 14:00:00,88.09,88.16,88.0,88.03,477580.0,88.09,88.16,88.0,88.03,477580.0
2019-08-28 14:30:00,88.04,88.28,88.02,88.22,1053180.0,88.04,88.28,88.02,88.22,1053180.0
2019-08-28 15:00:00,88.21,88.39,88.21,88.29,1164860.0,88.21,88.39,88.21,88.29,1164860.0
2019-08-28 15:30:00,88.27,88.3,88.15,88.2,1706620.0,88.27,88.3,88.15,88.2,1706620.0
2019-08-29 09:30:00,89.15,89.93,88.86,89.8,10093860.0,89.15,89.93,88.86,89.8,10093860.0
2019-08-29 10:00:00,89.81,89.84,89.56,89.63,3836980.0,89.81,89.84,89.56,89.63,3836980.0
2019-08-29 10:30:00,89.65,89.69,89.28,89.63,2575980.0,89.65,89.69,89.28,89.63,2575980.0
2019-08-29 11:00:00,89.63,89.75,89.54,89.69,1523040.0,89.63,89.75,89.54,89.69,1523040.0
2019-08-29 11:30:00,89.69,89.77,89.59,89.62,1244260.0,89.69,89.77,89.59,89.62,1244260.0
2019-08-29 12:00:00,89.6,89.74,89.52,89.52,1101180.0,89.6,89.74,89.52,89.52,1101180.0
2019-08-29 12:30:00,89.52,89.6,89.31,89.39,1263120.0,89.52,89.6,89.31,89.39,1263120.0
2019-08-29 13:00:00,89.38,89.43,89.26,89.26,1804140.0,89.38,89.43,89.26,89.26,1804140.0
2019-08-29 13:30:00,89.27,89.46,89.2,89.45,1090820.0,89.27,89.46,89.2,89.45,1090820.0
2019-08-29 14:00:00,89.46,89.54,89.29,89.4,1244360.0,89.46,89.54,89.29,89.4,1244360.0
2019-08-29 14:30:00,89.41,89.43,89.21,89.27,1165200.0,89.41,89.43,89.21,89.27,1165200.0
2019-08-29 15:00:00,89.25,89.33,89.13,89.14,1119680.0,89.25,89.33,89.13,89.14,1119680.0
2019-08-29 15:30:00,89.14,89.39,89.13,89.32,3135600.0,89.14,89.39,89.13,89.32,3135600.0
2019-08-30 09:30:00,89.87,89.99,89.39,89.48,4941720.0,89.87,89.99,89.39,89.48,4941720.0
2019-08-30 10:00:00,89.45,89.58,88.83,89.0,3687120.0,89.45,89.58,88.83,89.0,3687120.0
2019-08-30 10:30:00,89.01,89.15,88.74,88.76,2200960.0,89.01,89.15,88.74,88.76,2200960.0
2019-08-30 11:00:00,88.73,88.79,88.23,88.46,3204740.0,88.73,88.79,88.23,88.46,3204740.0
2019-08-30 11:30:00,88.48,88.74,88.48,88.65,1955880.0,88.48,88.74,88.48,88.65,1955880.0
2019-08-30 12:00:00,88.67,88.69,88.41,88.58,1635900.0,88.67,88.69,88.41,88.58,1635900.0
2019-08-30 12:30:00,88.56,88.62,88.37,88.44,1417380.0,88.56,88.62,88.37,88.44,1417380.0
2019-08-30 13:00:00,88.45,88.55,88.25,88.49,1264080.0,88.45,88.55,88.25,88.49,1264080.0
2019-08-30 13:30:00,88.49,88.65,88.46,88.61,736940.0,88.49,88.65,88.46,88.61,736940.0
2019-08-30 14:00:00,88.63,88.8,88.63,88.75,891860.0,88.63,88.8,88.63,88.75,891860.0
2019-08-30 14:30:00,88.76,88.8,88.5,88.58,1209200.0,88.76,88.8,88.5,88.58,1209200.0
2019-08-30 15:00:00,88.58,88.68,88.42,88.67,1313900.0,88.58,88.68,88.42,88.67,1313900.0
2019-08-30 15:30:00,88.68,88.85,88.53,88.81,4755940.0,88.68,88.85,88.53,88.81,4755940.0
2019-09-03 09:30:00,88.5,89.88,88.4,89.67,10093080.0,88.5,89.88,88.4,89.67,10093080.0
2019-09-03 10:00:00,89.63,89.63,89.08,89.54,3876400.0,89.63,89.63,89.08,89.54,3876400.0
2019-09-03 10:30:00,89.5,89.88,89.34,89.85,3335660.0,89.5,89.88,89.34,89.85,3335660.0
2019-09-03 11:00:00,89.86,89.86,89.44,89.77,2136080.0,89.86,89.86,89.44,89.77,2136080.0
2019-09-03 11:30:00,89.77,90.04,89.68,89.86,2997360.0,89.77,90.04,89.68,89.86,2997360.0
2019-09-03 12:00:00,89.87,89.95,89.72,89.82,1398920.0,89.87,89.95,89.72,89.82,1398920.0
2019-09-03 12:30:00,89.8,89.89,89.65,89.7,893400.0,89.8,89.89,89.65,89.7,893400.0
2019-09-03 13:00:00,89.7,89.78,89.51,89.57,775900.0,89.7,89.78,89.51,89.57,775900.0
2019-09-03 13:30:00,89.58,89.59,89.25,89.28,1565040.0,89.58,89.59,89.25,89.28,1565040.0
2019-09-03 14:00:00,89.28,89.5,89.26,89.48,983320.0,89.28,89.5,89.26,89.48,983320.0
2019-09-03 14:30:00,89.5,89.62,89.45,89.52,1108340.0,89.5,89.62,89.45,89.52,1108340.0
2019-09-03 15:00:00,89.55,89.58,89.35,89.57,1107580.0,89.55,89.58,89.35,89.57,1107580.0
2019-09-03 15:30:00,89.57,89.83,89.45,89.48,4498940.0,89.57,89.83,89.45,89.48,4498940.0
2019-09-04 09:30:00,90.25,90.38,89.91,90.03,6543460.0,90.25,90.38,89.91,90.03,6543460.0
2019-09-04 10:00:00,90.01,90.16,89.81,89.92,1869480.0,90.01,90.16,89.81,89.92,1869480.0
2019-09-04 10:30:00,89.93,90.02,89.81,89.92,1507680.0,89.93,90.02,89.81,89.92,1507680.0
2019-09-04 11:00:00,89.93,90.07,89.88,90.06,1042080.0,89.93,90.07,89.88,90.06,1042080.0
2019-09-04 11:30:00,90.05,90.16,90.03,90.09,931240.0,90.05,90.16,90.03,90.09,931240.0
2019-09-04 12:00:00,90.08,90.14,89.95,89.95,881780.0,90.08,90.14,89.95,89.95,881780.0
2019-09-04 12:30:00,89.98,90.27,89.93,90.24,1093820.0,89.98,90.27,89.93,90.24,1093820.0
2019-09-04 13:00:00,90.23,90.29,90.14,90.26,842740.0,90.23,90.29,90.14,90.26,842740.0
2019-09-04 13:30:00,90.28,90.31,90.12,90.13,570620.0,90.28,90.31,90.12,90.13,570620.0
2019-09-04 14:00:00,90.13,90.2,90.03,90.15,605100.0,90.13,90.2,90.03,90.15,605100.0
2019-09-04 14:30:00,90.14,90.2,90.11,90.17,404480.0,90.14,90.2,90.11,90.17,404480.0
2019-09-04 15:00:00,90.19,90.26,90.12,90.25,952880.0,90.19,90.26,90.12,90.25,952880.0
2019-09-04 15:30:00,90.25,90.32,90.0,90.02,2724200.0,90.25,90.32,90.0,90.02,2724200.0
2019-09-05 09:30:00,91.1,91.28,90.78,91.1,6841440.0,91.1,91.28,90.78,91.1,6841440.0
2019-09-05 10:00:00,91.12,91.83,91.09,91.81,6328700.0,91.12,91.83,91.09,91.81,6328700.0
2019-09-05 10:30:00,91.8,91.83,91.58,91.68,2630020.0,91.8,91.83,91.58,91.68,2630020.0
2019-09-05 11:00:00,91.69,91.77,91.57,91.67,1486720.0,91.69,91.77,91.57,91.67,1486720.0
2019-09-05 11:30:00,91.66,91.77,91.63,91.7,1324520.0,91.66,91.77,91.63,91.7,1324520.0
2019-09-05 12:00:00,91.69,91.77,91.59,91.66,1199640.0,91.69,91.77,91.59,91.66,1199640.0
2019-09-05 12:30:00,91.65,91.75,91.63,91.67,971260.0,91.65,91.75,91.63,91.67,971260.0
2019-09-05 13:00:00,91.67,91.72,91.46,91.7,1405560.0,91.67,91.72,91.46,91.7,1405560.0
2019-09-05 13:30:00,91.7,91.75,91.62,91.74,887900.0,91.7,91.75,91.62,91.74,887900.0
2019-09-05 14:00:00,91.74,91.87,91.69,91.85,1633640.0,91.74,91.87,91.69,91.85,1633640.0
2019-09-05 14:30:00,91.84,92.0,91.81,92.0,1099520.0,91.84,92.0,91.81,92.0,1099520.0
2019-09-05 15:00:00,91.99,92.04,91.88,91.93,1866920.0,91.99,92.04,91.88,91.93,1866920.0
2019-09-05 15:30:00,91.94,92.1,91.88,92.04,3716420.0,91.94,92.1,91.88,92.04,3716420.0
2019-09-06 09:30:00,91.96,92.03,91.32,91.64,6506160.0,91.96,92.03,91.32,91.64,6506160.0
2019-09-06 10:00:00,91.64,91.85,91.46,91.85,2178660.0,91.64,91.85,91.46,91.85,2178660.0
2019-09-06 10:30:00,91.88,92.02,91.68,91.92,1669160.0,91.88,92.02,91.68,91.92,1669160.0
2019-09-06 11:00:00,91.92,91.93,91.76,91.8,1100240.0,91.92,91.93,91.76,91.8,1100240.0
2019-09-06 11:30:00,91.8,91.83,91.7,91.72,699420.0,91.8,91.83,91.7,91.72,699420.0
2019-09-06 12:00:00,91.71,91.76,91.67,91.71,744520.0,91.71,91.76,91.67,91.71,744520.0
2019-09-06 12:30:00,91.71,91.72,91.4,91.66,1766000.0,91.71,91.72,91.4,91.66,1766000.0
2019-09-06 13:00:00,91.66,91.86,91.65,91.86,1202140.0,91.66,91.86,91.65,91.86,1202140.0
2019-09-06 13:30:00,91.83,91.95,91.78,91.78,1169340.0,91.83,91.95,91.78,91.78,1169340.0
2019-09-06 14:00:00,91.81,91.81,91.64,91.7,957500.0,91.81,91.81,91.64,91.7,957500.0
2019-09-06 14:30:00,91.7,91.8,91.68,91.78,764680.0,91.7,91.8,91.68,91.78,764680.0
2019-09-06 15:00:00,91.79,91.89,91.7,91.87,1265380.0,91.79,91.89,91.7,91.87,1265380.0
2019-09-06 15:30:00,91.86,91.91,91.57,91.68,3169380.0,91.86,91.91,91.57,91.68,3169380.0
2019-09-09 09:30:00,92.11,92.19,91.81,91.84,5417780.0,92.11,92.19,91.81,91.84,5417780.0
2019-09-09 10:00:00,91.85,92.13,91.8,92.07,2601680.0,91.85,92.13,91.8,92.07,2601680.0
2019-09-09 10:30:00,92.06,92.25,91.93,92.19,1605360.0,92.06,92.25,91.93,92.19,1605360.0
2019-09-09 11:00:00,92.2,92.49,92.18,92.48,2054900.0,92.2,92.49,92.18,92.48,2054900.0
2019-09-09 11:30:00,92.46,92.5,92.26,92.37,1315240.0,92.46,92.5,92.26,92.37,1315240.0
2019-09-09 12:00:00,92.36,92.36,91.95,92.02,1865260.0,92.36,92.36,91.95,92.02,1865260.0
2019-09-09 12:30:00,92.01,92.01,91.53,91.86,2418140.0,92.01,92.01,91.53,91.86,2418140.0
2019-09-09 13:00:00,91.86,91.98,91.76,91.79,923560.0,91.86,91.98,91.76,91.79,923560.0
2019-09-09 13:30:00,91.77,91.82,91.65,91.78,1149180.0,91.77,91.82,91.65,91.78,1149180.0
2019-09-09 14:00:00,91.76,91.77,91.32,91.32,2171840.0,91.76,91.77,91.32,91.32,2171840.0
2019-09-09 14:30:00,91.31,91.45,91.23,91.3,1504300.0,91.31,91.45,91.23,91.3,1504300.0
2019-09-09 15:00:00,91.3,91.66,91.25,91.53,1814880.0,91.3,91.66,91.25,91.53,1814880.0
2019-09-09 15:30:00,91.55,91.69,91.46,91.56,2632080.0,91.55,91.69,91.46,91.56,2632080.0
2019-09-10 09:30:00,91.14,91.22,90.45,90.68,5325360.0,91.14,91.22,90.45,90.68,5325360.0
2019-09-10 10:00:00,90.65,90.92,90.27,90.86,3634320.0,90.65,90.92,90.27,90.86,3634320.0
2019-09-10 10:30:00,90.88,90.98,90.59,90.66,1167260.0,90.88,90.98,90.59,90.66,1167260.0
2019-09-10 11:00:00,90.7,90.81,90.54,90.62,1070980.0,90.7,90.81,90.54,90.62,1070980.0
2019-09-10 11:30:00,90.63,90.98,90.54,90.86,1242300.0,90.63,90.98,90.54,90.86,1242300.0
2019-09-10 12:00:00,90.9,91.29,90.78,91.15,1675340.0,90.9,91.29,90.78,91.15,1675340.0
2019-09-10 12:30:00,91.15,91.23,90.96,91.1,806100.0,91.15,91.23,90.96,91.1,806100.0
2019-09-10 13:00:00,91.13,91.13,90.8,90.92,878520.0,91.13,91.13,90.8,90.92,878520.0
2019-09-10 13:30:00,90.93,91.15,90.92,90.92,945340.0,90.93,91.15,90.92,90.92,945340.0
2019-09-10 14:00:00,90.92,90.97,90.76,90.79,779860.0,90.92,90.97,90.76,90.79,779860.0
2019-09-10 14:30:00,90.81,90.86,90.65,90.79,939420.0,90.81,90.86,90.65,90.79,939420.0
2019-09-10 15:00:00,90.8,90.82,90.53,90.59,1238320.0,90.8,90.82,90.53,90.59,1238320.0
2019-09-10 15:30:00,90.61,91.1,90.57,91.07,4191180.0,90.61,91.1,90.57,91.07,4191180.0
2019-09-11 09:30:00,90.61,90.95,90.45,90.78,3544540.0,90.61,90.95,90.45,90.78,3544540.0
2019-09-11 10:00:00,90.78,91.44,90.73,91.27,2606420.0,90.78,91.44,90.73,91.27,2606420.0
2019-09-11 10:30:00,91.22,91.38,91.16,91.31,1157560.0,91.22,91.38,91.16,91.31,1157560.0
2019-09-11 11:00:00,91.32,91.39,91.17,91.37,1130500.0,91.32,91.39,91.17,91.37,1130500.0
2019-09-11 11:30:00,91.38,91.51,91.38,91.49,1137060.0,91.38,91.51,91.38,91.49,1137060.0
2019-09-11 12:00:00,91.49,91.62,91.49,91.55,1255660.0,91.49,91.62,91.49,91.55,1255660.0
2019-09-11 12:30:00,91.55,91.67,91.55,91.59,736320.0,91.55,91.67,91.55,91.59,736320.0
2019-09-11 13:00:00,91.59,91.61,91.42,91.43,706620.0,91.59,91.61,91.42,91.43,706620.0
2019-09-11 13:30:00,91.43,91.48,91.24,91.25,972460.0,91.43,91.48,91.24,91.25,972460.0
2019-09-11 14:00:00,91.28,91.29,91.05,91.07,920180.0,91.28,91.29,91.05,91.07,920180.0
2019-09-11 14:30:00,91.08,91.08,90.82,91.05,2057320.0,91.08,91.08,90.82,91.05,2057320.0
2019-09-11 15:00:00,91.05,91.13,90.95,91.03,980720.0,91.05,91.13,90.95,91.03,980720.0
2019-09-11 15:30:00,91.03,91.24,90.91,91.12,3069360.0,91.03,91.24,90.91,91.12,3069360.0
2019-09-12 09:30:00,91.94,92.33,91.71,92.03,6256360.0,91.94,92.33,91.71,92.03,6256360.0
2019-09-12 10:00:00,92.04,92.68,91.98,92.63,5420460.0,92.04,92.68,91.98,92.63,5420460.0
2019-09-12 10:30:00,92.63,92.68,92.19,92.35,2745520.0,92.63,92.68,92.19,92.35,2745520.0
2019-09-12 11:00:00,92.34,92.49,92.25,92.4,1193000.0,92.34,92.49,92.25,92.4,1193000.0
2019-09-12 11:30:00,92.4,92.42,92.21,92.35,1108100.0,92.4,92.42,92.21,92.35,1108100.0
2019-09-12 12:00:00,92.35,92.38,92.1,92.21,1016120.0,92.35,92.38,92.1,92.21,1016120.0
2019-09-12 12:30:00,92.23,92.36,92.2,92.32,515440.0,92.23,92.36,92.2,92.32,515440.0
2019-09-12 13:00:00,92.33,92.49,92.29,92.36,692000.0,92.33,92.49,92.29,92.36,692000.0
2019-09-12 13:30:00,92.35,92.49,92.35,92.39,782680.0,92.35,92.49,92.35,92.39,782680.0
2019-09-12 14:00:00,92.38,92.4,92.23,92.3,767780.0,92.38,92.4,92.23,92.3,767780.0
2019-09-12 14:30:00,92.29,92.4,92.25,92.37,783360.0,92.29,92.4,92.25,92.37,783360.0
2019-09-12 15:00:00,92.37,92.47,92.32,92.32,955800.0,92.37,92.47,92.32,92.32,955800.0
2019-09-12 15:30:00,92.34,92.41,92.14,92.15,2993320.0,92.34,92.41,92.14,92.15,2993320.0
2019-09-13 09:30:00,92.1,92.31,91.76,92.19,3631540.0,92.1,92.31,91.76,92.19,3631540.0
2019-09-13 10:00:00,92.2,92.2,91.91,92.12,1578200.0,92.2,92.2,91.91,92.12,1578200.0
2019-09-13 10:30:00,92.1,92.21,91.99,92.14,1208260.0,92.1,92.21,91.99,92.14,1208260.0
2019-09-13 11:00:00,92.13,92.28,91.95,92.01,1335080.0,92.13,92.28,91.95,92.01,1335080.0
2019-09-13 11:30:00,92.04,92.1,91.96,92.02,632140.0,92.04,92.1,91.96,92.02,632140.0
2019-09-13 12:00:00,92.0,92.1,91.87,91.89,828080.0,92.0,92.1,91.87,91.89,828080.0
2019-09-13 12:30:00,91.91,91.95,91.86,91.92,615600.0,91.91,91.95,91.86,91.92,615600.0
2019-09-13 13:00:00,91.91,91.97,91.82,91.93,705080.0,91.91,91.97,91.82,91.93,705080.0
2019-09-13 13:30:00,91.93,92.03,91.81,91.89,890000.0,91.93,92.03,91.81,91.89,890000.0
2019-09-13 14:00:00,91.9,91.94,91.84,91.87,572260.0,91.9,91.94,91.84,91.87,572260.0
2019-09-13 14:30:00,91.89,91.99,91.86,91.94,626780.0,91.89,91.99,91.86,91.94,626780.0
2019-09-13 15:00:00,91.94,91.94,91.81,91.87,911200.0,91.94,91.94,91.81,91.87,911200.0
2019-09-13 15:30:00,91.88,92.01,91.84,91.97,2801980.0,91.88,92.01,91.84,91.97,2801980.0
2019-09-16 09:30:00,91.2,91.29,90.36,90.66,8494880.0,91.2,91.29,90.36,90.66,8494880.0
2019-09-16 10:00:00,90.67,90.8,90.46,90.48,2788180.0,90.67,90.8,90.46,90.48,2788180.0
2019-09-16 10:30:00,90.47,90.51,90.05,90.18,4828400.0,90.47,90.51,90.05,90.18,4828400.0
2019-09-16 11:00:00,90.19,90.41,90.07,90.33,2169460.0,90.19,90.41,90.07,90.33,2169460.0
2019-09-16 11:30:00,90.33,90.36,90.02,90.03,1956620.0,90.33,90.36,90.02,90.03,1956620.0
2019-09-16 12:00:00,90.03,90.23,90.01,90.22,1519260.0,90.03,90.23,90.01,90.22,1519260.0
2019-09-16 12:30:00,90.22,90.31,90.1,90.26,1303360.0,90.22,90.31,90.1,90.26,1303360.0
2019-09-16 13:00:00,90.24,90.33,90.21,90.23,843320.0,90.24,90.33,90.21,90.23,843320.0
2019-09-16 13:30:00,90.23,90.33,90.15,90.33,1047760.0,90.23,90.33,90.15,90.33,1047760.0
2019-09-16 14:00:00,90.31,90.37,90.1,90.25,1331600.0,90.31,90.37,90.1,90.25,1331600.0
2019-09-16 14:30:00,90.23,90.31,90.14,90.28,759560.0,90.23,90.31,90.14,90.28,759560.0
2019-09-16 15:00:00,90.27,90.44,90.2,90.23,1364440.0,90.27,90.44,90.2,90.23,1364440.0
2019-09-16 15:30:00,90.2,90.42,90.17,90.41,3911440.0,90.2,90.42,90.17,90.41,3911440.0
2019-09-17 09:30:00,90.35,90.82,90.21,90.72,4028940.0,90.35,90.82,90.21,90.72,4028940.0
2019-09-17 10:00:00,90.73,90.73,90.46,90.58,1787660.0,90.73,90.73,90.46,90.58,1787660.0
2019-09-17 10:30:00,90.59,90.81,90.59,90.7,1504620.0,90.59,90.81,90.59,90.7,1504620.0
2019-09-17 11:00:00,90.72,90.99,90.7,90.87,1810980.0,90.72,90.99,90.7,90.87,1810980.0
2019-09-17 11:30:00,90.87,90.89,90.68,90.82,1002620.0,90.87,90.89,90.68,90.82,1002620.0
2019-09-17 12:00:00,90.84,90.96,90.77,90.86,687280.0,90.84,90.96,90.77,90.86,687280.0
2019-09-17 12:30:00,90.85,90.85,90.72,90.75,703080.0,90.85,90.85,90.72,90.75,703080.0
2019-09-17 13:00:00,90.75,90.84,90.75,90.77,370240.0,90.75,90.84,90.75,90.77,370240.0
2019-09-17 13:30:00,90.78,90.94,90.78,90.82,735800.0,90.78,90.94,90.78,90.82,735800.0
2019-09-17 14:00:00,90.88,90.89,90.7,90.77,711900.0,90.88,90.89,90.7,90.77,711900.0
2019-09-17 14:30:00,90.79,90.94,90.78,90.92,798320.0,90.79,90.94,90.78,90.92,798320.0
2019-09-17 15:00:00,90.92,90.96,90.78,90.91,764200.0,90.92,90.96,90.78,90.91,764200.0
2019-09-17 15:30:00,90.93,91.2,90.91,91.13,2972260.0,90.93,91.2,90.91,91.13,2972260.0
2019-09-18 09:30:00,90.86,91.1,90.76,90.88,2692620.0,90.86,91.1,90.76,90.88,2692620.0
2019-09-18 10:00:00,90.87,90.96,90.63,90.71,1517400.0,90.87,90.96,90.63,90.71,1517400.0
2019-09-18 10:30:00,90.72,90.75,90.58,90.73,1009940.0,90.72,90.75,90.58,90.73,1009940.0
2019-09-18 11:00:00,90.74,90.74,90.61,90.62,601020.0,90.74,90.74,90.61,90.62,601020.0
2019-09-18 11:30:00,90.62,90.7,90.53,90.6,723660.0,90.62,90.7,90.53,90.6,723660.0
2019-09-18 12:00:00,90.61,90.64,90.55,90.58,649980.0,90.61,90.64,90.55,90.58,649980.0
2019-09-18 12:30:00,90.57,90.62,90.28,90.33,1122200.0,90.57,90.62,90.28,90.33,1122200.0
2019-09-18 13:00:00,90.34,90.39,90.22,90.3,718720.0,90.34,90.39,90.22,90.3,718720.0
2019-09-18 13:30:00,90.31,90.46,90.26,90.45,696000.0,90.31,90.46,90.26,90.45,696000.0
2019-09-18 14:00:00,90.44,90.64,89.8,89.98,4436580.0,90.44,90.64,89.8,89.98,4436580.0
2019-09-18 14:30:00,89.97,90.09,89.78,90.03,2418840.0,89.97,90.09,89.78,90.03,2418840.0
2019-09-18 15:00:00,90.02,90.62,89.96,90.55,2772180.0,90.02,90.62,89.96,90.55,2772180.0
2019-09-18 15:30:00,90.58,90.98,90.54,90.88,3478480.0,90.58,90.98,90.54,90.88,3478480.0
2019-09-19 09:30:00,91.05,91.46,90.97,91.38,4901080.0,91.05,91.46,90.97,91.38,4901080.0
2019-09-19 10:00:00,91.37,91.63,91.37,91.5,2142640.0,91.37,91.63,91.37,91.5,2142640.0
2019-09-19 10:30:00,91.5,91.62,91.41,91.47,1492180.0,91.5,91.62,91.41,91.47,1492180.0
2019-09-19 11:00:00,91.46,91.54,91.39,91.47,1298600.0,91.46,91.54,91.39,91.47,1298600.0
2019-09-19 11:30:00,91.48,91.57,91.37,91.46,1347940.0,91.48,91.57,91.37,91.46,1347940.0
2019-09-19 12:00:00,91.46,91.51,91.13,91.19,1311400.0,91.46,91.51,91.13,91.19,1311400.0
2019-09-19 12:30:00,91.17,91.38,91.15,91.27,609000.0,91.17,91.38,91.15,91.27,609000.0
2019-09-19 13:00:00,91.26,91.27,91.08,91.2,830880.0,91.26,91.27,91.08,91.2,830880.0
2019-09-19 13:30:00,91.17,91.19,90.9,91.17,1210900.0,91.17,91.19,90.9,91.17,1210900.0
2019-09-19 14:00:00,91.17,91.25,91.13,91.18,560500.0,91.17,91.25,91.13,91.18,560500.0
2019-09-19 14:30:00,91.18,91.25,91.12,91.22,561880.0,91.18,91.25,91.12,91.22,561880.0
2019-09-19 15:00:00,91.22,91.32,91.13,91.24,809700.0,91.22,91.32,91.13,91.24,809700.0
2019-09-19 15:30:00,91.23,91.26,91.03,91.08,2483620.0,91.23,91.26,91.03,91.08,2483620.0
2019-09-20 09:30:00,91.09,91.53,91.09,91.18,13561420.0,91.09,91.53,91.09,91.18,13561420.0
2019-09-20 10:00:00,91.2,91.25,90.91,90.93,2753020.0,91.2,91.25,90.91,90.93,2753020.0
2019-09-20 10:30:00,90.94,90.96,90.54,90.54,2593660.0,90.94,90.96,90.54,90.54,2593660.0
2019-09-20 11:00:00,90.54,90.55,90.0,90.03,4105280.0,90.54,90.55,90.0,90.03,4105280.0
2019-09-20 11:30:00,90.01,90.18,89.8,90.17,3378060.0,90.01,90.18,89.8,90.17,3378060.0
2019-09-20 12:00:00,90.18,90.19,89.95,90.04,1453460.0,90.18,90.19,89.95,90.04,1453460.0
2019-09-20 12:30:00,90.04,90.23,89.9,90.2,926840.0,90.04,90.23,89.9,90.2,926840.0
2019-09-20 13:00:00,90.22,90.24,89.16,89.64,4340840.0,90.22,90.24,89.16,89.64,4340840.0
2019-09-20 13:30:00,89.65,89.66,89.05,89.37,3628920.0,89.65,89.66,89.05,89.37,3628920.0
2019-09-20 14:00:00,89.38,89.69,89.25,89.66,2140520.0,89.38,89.69,89.25,89.66,2140520.0
2019-09-20 14:30:00,89.68,89.86,89.51,89.57,1710420.0,89.68,89.86,89.51,89.57,1710420.0
2019-09-20 15:00:00,89.55,89.7,89.42,89.65,2053660.0,89.55,89.7,89.42,89.65,2053660.0
2019-09-20 15:30:00,89.69,89.75,89.38,89.75,5649520.0,89.69,89.75,89.38,89.75,5649520.0
2019-09-23 09:30:00,88.94,89.04,88.43,88.68,7432980.0,88.94,89.04,88.43,88.68,7432980.0
2019-09-23 10:00:00,88.69,88.74,88.37,88.68,3410060.0,88.69,88.74,88.37,88.68,3410060.0
2019-09-23 10:30:00,88.69,88.86,88.46,88.57,2190720.0,88.69,88.86,88.46,88.57,2190720.0
2019-09-23 11:00:00,88.59,89.01,88.52,88.9,1868900.0,88.59,89.01,88.52,88.9,1868900.0
2019-09-23 11:30:00,88.92,89.36,88.91,89.25,2303040.0,88.92,89.36,88.91,89.25,2303040.0
2019-09-23 12:00:00,89.26,89.43,89.19,89.37,1528880.0,89.26,89.43,89.19,89.37,1528880.0
2019-09-23 12:30:00,89.37,89.54,89.22,89.26,951640.0,89.37,89.54,89.22,89.26,951640.0
2019-09-23 13:00:00,89.28,89.42,89.27,89.41,496020.0,89.28,89.42,89.27,89.41,496020.0
2019-09-23 13:30:00,89.4,89.6,89.35,89.5,1202040.0,89.4,89.6,89.35,89.5,1202040.0
2019-09-23 14:00:00,89.51,89.54,89.32,89.49,638000.0,89.51,89.54,89.32,89.49,638000.0
2019-09-23 14:30:00,89.48,89.54,89.36,89.5,593420.0,89.48,89.54,89.36,89.5,593420.0
2019-09-23 15:00:00,89.52,89.64,89.43,89.43,1120240.0,89.52,89.64,89.43,89.43,1120240.0
2019-09-23 15:30:00,89.44,89.46,89.2,89.21,2973080.0,89.44,89.46,89.2,89.21,2973080.0
2019-09-24 09:30:00,89.53,89.79,89.29,89.57,4065280.0,89.53,89.79,89.29,89.57,4065280.0
2019-09-24 10:00:00,89.57,89.57,88.82,88.96,3809040.0,89.57,89.57,88.82,88.96,3809040.0
2019-09-24 10:30:00,88.97,89.01,88.42,88.44,3501780.0,88.97,89.01,88.42,88.44,3501780.0
2019-09-24 11:00:00,88.44,88.57,88.23,88.56,3240940.0,88.44,88.57,88.23,88.56,3240940.0
2019-09-24 11:30:00,88.57,88.6,87.96,88.17,2518340.0,88.57,88.6,87.96,88.17,2518340.0
2019-09-24 12:00:00,88.17,88.25,87.55,87.63,2852300.0,88.17,88.25,87.55,87.63,2852300.0
2019-09-24 12:30:00,87.63,87.67,86.95,87.07,4900460.0,87.63,87.67,86.95,87.07,4900460.0
2019-09-24 13:00:00,87.09,87.38,86.9,87.04,2724360.0,87.09,87.38,86.9,87.04,2724360.0
2019-09-24 13:30:00,87.01,87.5,87.01,87.34,2458320.0,87.01,87.5,87.01,87.34,2458320.0
2019-09-24 14:00:00,87.32,87.69,86.96,87.58,3687200.0,87.32,87.69,86.96,87.58,3687200.0
2019-09-24 14:30:00,87.57,87.61,87.16,87.28,2194400.0,87.57,87.61,87.16,87.28,2194400.0
2019-09-24 15:00:00,87.27,87.38,87.01,87.12,2214680.0,87.27,87.38,87.01,87.12,2214680.0
2019-09-24 15:30:00,87.12,87.12,86.78,87.12,6344080.0,87.12,87.12,86.78,87.12,6344080.0
2019-09-25 09:30:00,87.37,87.54,86.33,86.71,7744500.0,87.37,87.54,86.33,86.71,7744500.0
2019-09-25 10:00:00,86.75,87.02,86.15,86.74,4378160.0,86.75,87.02,86.15,86.74,4378160.0
2019-09-25 10:30:00,86.73,87.15,86.55,87.05,2688040.0,86.73,87.15,86.55,87.05,2688040.0
2019-09-25 11:00:00,87.07,87.57,87.01,87.41,2526500.0,87.07,87.57,87.01,87.41,2526500.0
2019-09-25 11:30:00,87.43,87.43,87.15,87.25,1126080.0,87.43,87.43,87.15,87.25,1126080.0
2019-09-25 12:00:00,87.3,87.58,87.26,87.58,1161580.0,87.3,87.58,87.26,87.58,1161580.0
2019-09-25 12:30:00,87.59,87.79,87.58,87.69,1230480.0,87.59,87.79,87.58,87.69,1230480.0
2019-09-25 13:00:00,87.72,87.79,87.53,87.53,659480.0,87.72,87.79,87.53,87.53,659480.0
2019-09-25 13:30:00,87.53,87.79,87.48,87.73,718320.0,87.53,87.79,87.48,87.73,718320.0
2019-09-25 14:00:00,87.74,88.01,87.73,87.97,1328200.0,87.74,88.01,87.73,87.97,1328200.0
2019-09-25 14:30:00,87.96,88.29,87.88,88.2,1999580.0,87.96,88.29,87.88,88.2,1999580.0
2019-09-25 15:00:00,88.2,88.46,88.16,88.43,1770740.0,88.2,88.46,88.16,88.43,1770740.0
2019-09-25 15:30:00,88.43,88.65,88.4,88.4,4418320.0,88.43,88.65,88.4,88.4,4418320.0
2019-09-26 09:30:00,88.12,88.17,87.1,87.22,5971420.0,88.12,88.17,87.1,87.22,5971420.0
2019-09-26 10:00:00,87.22,87.33,86.74,87.18,4404720.0,87.22,87.33,86.74,87.18,4404720.0
2019-09-26 10:30:00,87.15,87.35,86.89,87.03,2464920.0,87.15,87.35,86.89,87.03,2464920.0
2019-09-26 11:00:00,87.02,87.05,86.59,86.79,2459240.0,87.02,87.05,86.59,86.79,2459240.0
2019-09-26 11:30:00,86.79,86.92,86.64,86.66,1530320.0,86.79,86.92,86.64,86.66,1530320.0
2019-09-26 12:00:00,86.67,87.05,86.59,86.98,1800120.0,86.67,87.05,86.59,86.98,1800120.0
2019-09-26 12:30:00,86.98,87.0,86.7,86.81,1231580.0,86.98,87.0,86.7,86.81,1231580.0
2019-09-26 13:00:00,86.82,86.88,86.62,86.66,1051780.0,86.82,86.88,86.62,86.66,1051780.0
2019-09-26 13:30:00,86.66,86.88,86.58,86.85,1389940.0,86.66,86.88,86.58,86.85,1389940.0
2019-09-26 14:00:00,86.87,87.11,86.87,87.0,1879820.0,86.87,87.11,86.87,87.0,1879820.0
2019-09-26 14:30:00,87.0,87.07,86.85,86.87,1118820.0,87.0,87.07,86.85,86.87,1118820.0
2019-09-26 15:00:00,86.86,87.18,86.83,87.12,1666820.0,86.86,87.18,86.83,87.12,1666820.0
2019-09-26 15:30:00,87.15,87.34,86.84,87.01,4682200.0,87.15,87.34,86.84,87.01,4682200.0
2019-09-27 09:30:00,87.35,87.46,86.38,86.55,6538620.0,87.35,87.46,86.38,86.55,6538620.0
2019-09-27 10:00:00,86.54,86.66,86.28,86.59,2981040.0,86.54,86.66,86.28,86.59,2981040.0
2019-09-27 10:30:00,86.6,87.12,86.46,86.86,3335160.0,86.6,87.12,86.46,86.86,3335160.0
2019-09-27 11:00:00,86.85,87.11,86.77,87.08,1359680.0,86.85,87.11,86.77,87.08,1359680.0
2019-09-27 11:30:00,87.06,87.1,86.22,86.79,3508860.0,87.06,87.1,86.22,86.79,3508860.0
2019-09-27 12:00:00,86.75,86.88,86.51,86.6,1803700.0,86.75,86.88,86.51,86.6,1803700.0
2019-09-27 12:30:00,86.57,86.7,85.96,85.99,2910100.0,86.57,86.7,85.96,85.99,2910100.0
2019-09-27 13:00:00,85.98,86.28,85.91,86.09,2407820.0,85.98,86.28,85.91,86.09,2407820.0
2019-09-27 13:30:00,86.08,86.19,85.88,86.1,1493240.0,86.08,86.19,85.88,86.1,1493240.0
2019-09-27 14:00:00,86.13,86.14,85.86,85.96,1791120.0,86.13,86.14,85.86,85.96,1791120.0
2019-09-27 14:30:00,85.96,85.99,85.69,85.81,2134660.0,85.96,85.99,85.69,85.81,2134660.0
2019-09-27 15:00:00,85.81,86.13,85.8,86.12,2528960.0,85.81,86.13,85.8,86.12,2528960.0
2019-09-27 15:30:00,86.1,86.38,86.09,86.29,5509980.0,86.1,86.38,86.09,86.29,5509980.0
2019-09-30 09:30:00,86.35,86.35,85.46,86.07,4939160.0,86.35,86.35,85.46,86.07,4939160.0
2019-09-30 10:00:00,86.07,86.36,86.03,86.23,2816560.0,86.07,86.36,86.03,86.23,2816560.0
2019-09-30 10:30:00,86.25,86.44,86.16,86.42,2250280.0,86.25,86.44,86.16,86.42,2250280.0
2019-09-30 11:00:00,86.44,86.55,86.23,86.53,1804700.0,86.44,86.55,86.23,86.53,1804700.0
2019-09-30 11:30:00,86.54,86.55,86.31,86.43,1356380.0,86.54,86.55,86.31,86.43,1356380.0
2019-09-30 12:00:00,86.44,86.54,86.28,86.53,1227880.0,86.44,86.54,86.28,86.53,1227880.0
2019-09-30 12:30:00,86.53,86.74,86.46,86.73,1672200.0,86.53,86.74,86.46,86.73,1672200.0
2019-09-30 13:00:00,86.74,86.77,86.62,86.65,929340.0,86.74,86.77,86.62,86.65,929340.0
2019-09-30 13:30:00,86.67,86.76,86.65,86.71,553740.0,86.67,86.76,86.65,86.71,553740.0
2019-09-30 14:00:00,86.7,86.87,86.7,86.84,753280.0,86.7,86.87,86.7,86.84,753280.0
2019-09-30 14:30:00,86.84,86.85,86.6,86.62,1278540.0,86.84,86.85,86.6,86.62,1278540.0
2019-09-30 15:00:00,86.62,86.73,86.6,86.67,690800.0,86.62,86.73,86.6,86.67,690800.0
2019-09-30 15:30:00,86.66,86.85,86.52,86.81,3433600.0,86.66,86.85,86.52,86.81,3433600.0
2019-10-01 09:30:00,87.3,87.78,87.19,87.73,5086620.0,87.3,87.78,87.19,87.73,5086620.0
2019-10-01 10:00:00,87.67,87.7,86.88,87.23,4116260.0,87.67,87.7,86.88,87.23,4116260.0
2019-10-01 10:30:00,87.22,87.24,86.67,86.74,2121760.0,87.22,87.24,86.67,86.74,2121760.0
2019-10-01 11:00:00,86.73,86.94,86.59,86.88,1456480.0,86.73,86.94,86.59,86.88,1456480.0
2019-10-01 11:30:00,86.91,86.93,86.47,86.6,1420760.0,86.91,86.93,86.47,86.6,1420760.0
2019-10-01 12:00:00,86.58,86.78,86.42,86.73,1202600.0,86.58,86.78,86.42,86.73,1202600.0
2019-10-01 12:30:00,86.72,86.91,86.7,86.79,1149580.0,86.72,86.91,86.7,86.79,1149580.0
2019-10-01 13:00:00,86.8,86.86,86.63,86.69,1148900.0,86.8,86.86,86.63,86.69,1148900.0
2019-10-01 13:30:00,86.68,86.81,86.58,86.76,874320.0,86.68,86.81,86.58,86.76,874320.0
2019-10-01 14:00:00,86.78,87.14,86.74,87.04,1314460.0,86.78,87.14,86.74,87.04,1314460.0
2019-10-01 14:30:00,87.05,87.29,87.05,87.16,1859100.0,87.05,87.29,87.05,87.16,1859100.0
2019-10-01 15:00:00,87.17,87.18,86.9,87.09,1399200.0,87.17,87.18,86.9,87.09,1399200.0
2019-10-01 15:30:00,87.09,87.09,86.75,86.81,2832240.0,87.09,87.09,86.75,86.81,2832240.0
2019-10-02 09:30:00,86.39,86.44,85.83,86.15,4980360.0,86.39,86.44,85.83,86.15,4980360.0
2019-10-02 10:00:00,86.13,86.2,85.84,85.9,2456520.0,86.13,86.2,85.84,85.9,2456520.0
2019-10-02 10:30:00,85.9,85.9,85.37,85.57,3183780.0,85.9,85.9,85.37,85.57,3183780.0
2019-10-02 11:00:00,85.55,85.72,85.38,85.41,1730260.0,85.55,85.72,85.38,85.41,1730260.0
2019-10-02 11:30:00,85.45,85.62,85.28,85.55,2021260.0,85.45,85.62,85.28,85.55,2021260.0
2019-10-02 12:00:00,85.52,85.56,85.39,85.51,1166960.0,85.52,85.56,85.39,85.51,1166960.0
2019-10-02 12:30:00,85.52,85.59,85.32,85.36,1343980.0,85.52,85.59,85.32,85.36,1343980.0
2019-10-02 13:00:00,85.34,85.73,85.25,85.52,2111560.0,85.34,85.73,85.25,85.52,2111560.0
2019-10-02 13:30:00,85.51,85.56,85.32,85.46,1148440.0,85.51,85.56,85.32,85.46,1148440.0
2019-10-02 14:00:00,85.46,85.74,85.37,85.64,1314140.0,85.46,85.74,85.37,85.64,1314140.0
2019-10-02 14:30:00,85.65,85.8,85.5,85.7,1278440.0,85.65,85.8,85.5,85.7,1278440.0
2019-10-02 15:00:00,85.72,85.9,85.54,85.7,1848480.0,85.72,85.9,85.54,85.7,1848480.0
2019-10-02 15:30:00,85.7,85.89,85.57,85.66,3738840.0,85.7,85.89,85.57,85.66,3738840.0
2019-10-03 09:30:00,85.67,85.9,85.39,85.55,3739440.0,85.67,85.9,85.39,85.55,3739440.0
2019-10-03 10:00:00,85.53,85.53,84.25,85.09,7256980.0,85.53,85.53,84.25,85.09,7256980.0
2019-10-03 10:30:00,85.11,85.18,84.68,85.07,2436520.0,85.11,85.18,84.68,85.07,2436520.0
2019-10-03 11:00:00,85.05,85.58,84.98,85.38,3449260.0,85.05,85.58,84.98,85.38,3449260.0
2019-10-03 11:30:00,85.35,85.43,85.11,85.27,1704940.0,85.35,85.43,85.11,85.27,1704940.0
2019-10-03 12:00:00,85.26,85.66,85.26,85.64,1427240.0,85.26,85.66,85.26,85.64,1427240.0
2019-10-03 12:30:00,85.6,85.85,85.55,85.81,1426400.0,85.6,85.85,85.55,85.81,1426400.0
2019-10-03 13:00:00,85.82,85.89,85.68,85.81,994200.0,85.82,85.89,85.68,85.81,994200.0
2019-10-03 13:30:00,85.81,86.13,85.8,86.01,2079420.0,85.81,86.13,85.8,86.01,2079420.0
2019-10-03 14:00:00,86.01,86.07,85.86,86.06,1329600.0,86.01,86.07,85.86,86.06,1329600.0
2019-10-03 14:30:00,86.06,86.11,85.96,86.02,1334340.0,86.06,86.11,85.96,86.02,1334340.0
2019-10-03 15:00:00,86.04,86.08,85.83,85.93,1202680.0,86.04,86.08,85.83,85.93,1202680.0
2019-10-03 15:30:00,85.93,86.25,85.84,86.21,3175880.0,85.93,86.25,85.84,86.21,3175880.0
2019-10-04 09:30:00,86.36,86.59,85.96,86.5,4260840.0,86.36,86.59,85.96,86.5,4260840.0
2019-10-04 10:00:00,86.53,86.68,86.43,86.43,2269120.0,86.53,86.68,86.43,86.43,2269120.0
2019-10-04 10:30:00,86.42,86.46,86.17,86.28,2284220.0,86.42,86.46,86.17,86.28,2284220.0
2019-10-04 11:00:00,86.28,86.48,86.18,86.45,1010240.0,86.28,86.48,86.18,86.45,1010240.0
2019-10-04 11:30:00,86.47,86.56,86.4,86.47,1036660.0,86.47,86.56,86.4,86.47,1036660.0
2019-10-04 12:00:00,86.44,86.55,86.39,86.45,731020.0,86.44,86.55,86.39,86.45,731020.0
2019-10-04 12:30:00,86.48,86.62,86.44,86.52,786560.0,86.48,86.62,86.44,86.52,786560.0
2019-10-04 13:00:00,86.49,86.68,86.46,86.67,767980.0,86.49,86.68,86.46,86.67,767980.0
2019-10-04 13:30:00,86.66,86.85,86.61,86.61,1492340.0,86.66,86.85,86.61,86.61,1492340.0
2019-10-04 14:00:00,86.66,86.82,86.64,86.8,1094480.0,86.66,86.82,86.64,86.8,1094480.0
2019-10-04 14:30:00,86.8,86.86,86.71,86.76,1024260.0,86.8,86.86,86.71,86.76,1024260.0
2019-10-04 15:00:00,86.76,86.82,86.67,86.81,1404640.0,86.76,86.82,86.67,86.81,1404640.0
2019-10-04 15:30:00,86.82,87.03,86.79,86.97,3613020.0,86.82,87.03,86.79,86.97,3613020.0
2019-10-07 09:30:00,86.59,86.82,86.19,86.44,3183640.0,86.59,86.82,86.19,86.44,3183640.0
2019-10-07 10:00:00,86.45,86.98,86.32,86.92,2460980.0,86.45,86.98,86.32,86.92,2460980.0
2019-10-07 10:30:00,86.91,87.24,86.8,87.2,1589440.0,86.91,87.24,86.8,87.2,1589440.0
2019-10-07 11:00:00,87.22,87.39,87.03,87.09,1406040.0,87.22,87.39,87.03,87.09,1406040.0
2019-10-07 11:30:00,87.08,87.2,87.05,87.15,681920.0,87.08,87.2,87.05,87.15,681920.0
2019-10-07 12:00:00,87.16,87.16,86.77,86.87,814120.0,87.16,87.16,86.77,86.87,814120.0
2019-10-07 12:30:00,86.86,86.99,86.79,86.85,756820.0,86.86,86.99,86.79,86.85,756820.0
2019-10-07 13:00:00,86.85,86.97,86.7,86.76,892820.0,86.85,86.97,86.7,86.76,892820.0
2019-10-07 13:30:00,86.77,87.25,86.76,87.04,1493440.0,86.77,87.25,86.76,87.04,1493440.0
2019-10-07 14:00:00,87.04,87.05,86.76,86.92,1223720.0,87.04,87.05,86.76,86.92,1223720.0
2019-10-07 14:30:00,86.9,86.91,86.65,86.76,1080520.0,86.9,86.91,86.65,86.76,1080520.0
2019-10-07 15:00:00,86.74,86.84,86.7,86.79,848700.0,86.74,86.84,86.7,86.79,848700.0
2019-10-07 15:30:00,86.78,86.82,86.56,86.63,2977200.0,86.78,86.82,86.56,86.63,2977200.0
2019-10-08 09:30:00,86.12,86.26,85.86,86.03,3549360.0,86.12,86.26,85.86,86.03,3549360.0
2019-10-08 10:00:00,85.99,86.06,85.72,85.86,2286220.0,85.99,86.06,85.72,85.86,2286220.0
2019-10-08 10:30:00,85.83,86.11,85.75,86.04,1785760.0,85.83,86.11,85.75,86.04,1785760.0
2019-10-08 11:00:00,86.06,86.15,85.83,85.86,1197140.0,86.06,86.15,85.83,85.86,1197140.0
2019-10-08 11:30:00,85.85,85.91,85.68,85.78,1535960.0,85.85,85.91,85.68,85.78,1535960.0
2019-10-08 12:00:00,85.77,86.0,85.71,85.95,991960.0,85.77,86.0,85.71,85.95,991960.0
2019-10-08 12:30:00,85.93,86.24,85.85,85.95,1195340.0,85.93,86.24,85.85,85.95,1195340.0
2019-10-08 13:00:00,85.94,86.02,85.85,86.0,791920.0,85.94,86.02,85.85,86.0,791920.0
2019-10-08 13:30:00,85.98,86.08,85.9,85.95,671180.0,85.98,86.08,85.9,85.95,671180.0
2019-10-08 14:00:00,85.96,85.98,85.83,85.91,672940.0,85.96,85.98,85.83,85.91,672940.0
2019-10-08 14:30:00,85.93,86.35,85.73,85.92,1792080.0,85.93,86.35,85.73,85.92,1792080.0
2019-10-08 15:00:00,85.96,86.11,85.71,85.86,1543100.0,85.96,86.11,85.71,85.86,1543100.0
2019-10-08 15:30:00,85.86,85.92,85.25,85.26,4332800.0,85.86,85.92,85.25,85.26,4332800.0
2019-10-09 09:30:00,85.98,86.15,85.72,85.97,4029940.0,85.98,86.15,85.72,85.97,4029940.0
2019-10-09 10:00:00,85.98,86.12,85.92,86.07,1634000.0,85.98,86.12,85.92,86.07,1634000.0
2019-10-09 10:30:00,86.05,86.2,85.91,86.18,1479660.0,86.05,86.2,85.91,86.18,1479660.0
2019-10-09 11:00:00,86.19,86.25,85.95,86.12,1484440.0,86.19,86.25,85.95,86.12,1484440.0
2019-10-09 11:30:00,86.17,86.44,86.12,86.31,1546860.0,86.17,86.44,86.12,86.31,1546860.0
2019-10-09 12:00:00,86.32,86.4,86.26,86.29,697680.0,86.32,86.4,86.26,86.29,697680.0
2019-10-09 12:30:00,86.3,86.4,86.28,86.35,541400.0,86.3,86.4,86.28,86.35,541400.0
2019-10-09 13:00:00,86.37,86.5,86.17,86.21,852480.0,86.37,86.5,86.17,86.21,852480.0
2019-10-09 13:30:00,86.19,86.33,86.17,86.22,560000.0,86.19,86.33,86.17,86.22,560000.0
2019-10-09 14:00:00,86.22,86.3,86.14,86.18,760880.0,86.22,86.3,86.14,86.18,760880.0
2019-10-09 14:30:00,86.15,86.38,86.15,86.38,681140.0,86.15,86.38,86.15,86.38,681140.0
2019-10-09 15:00:00,86.37,86.44,86.33,86.36,885780.0,86.37,86.44,86.33,86.36,885780.0
2019-10-09 15:30:00,86.37,86.41,86.03,86.09,2630520.0,86.37,86.41,86.03,86.09,2630520.0
2019-10-10 09:30:00,86.24,86.79,85.95,86.64,4233120.0,86.24,86.79,85.95,86.64,4233120.0
2019-10-10 10:00:00,86.7,86.91,86.52,86.72,2509340.0,86.7,86.91,86.52,86.72,2509340.0
2019-10-10 10:30:00,86.73,86.84,86.6,86.83,1416360.0,86.73,86.84,86.6,86.83,1416360.0
2019-10-10 11:00:00,86.84,86.9,86.7,86.71,1426100.0,86.84,86.9,86.7,86.71,1426100.0
2019-10-10 11:30:00,86.73,86.73,86.58,86.6,1187160.0,86.73,86.73,86.58,86.6,1187160.0
2019-10-10 12:00:00,86.58,86.58,86.09,86.09,2077960.0,86.58,86.58,86.09,86.09,2077960.0
2019-10-10 12:30:00,86.07,86.18,85.95,86.05,2063620.0,86.07,86.18,85.95,86.05,2063620.0
2019-10-10 13:00:00,86.05,86.1,85.95,86.0,1147920.0,86.05,86.1,85.95,86.0,1147920.0
2019-10-10 13:30:00,85.99,86.12,85.81,86.1,1615340.0,85.99,86.12,85.81,86.1,1615340.0
2019-10-10 14:00:00,86.1,86.15,85.69,85.94,1887160.0,86.1,86.15,85.69,85.94,1887160.0
2019-10-10 14:30:00,85.93,86.01,85.83,85.91,1008120.0,85.93,86.01,85.83,85.91,1008120.0
2019-10-10 15:00:00,85.92,86.12,85.89,86.07,1276640.0,85.92,86.12,85.89,86.07,1276640.0
2019-10-10 15:30:00,86.08,86.12,85.92,86.03,2616680.0,86.08,86.12,85.92,86.03,2616680.0
2019-10-11 09:30:00,87.15,87.18,86.81,87.02,6529480.0,87.15,87.18,86.81,87.02,6529480.0
2019-10-11 10:00:00,87.01,87.24,86.98,87.19,4108540.0,87.01,87.24,86.98,87.19,4108540.0
2019-10-11 10:30:00,87.23,87.27,87.02,87.14,2561100.0,87.23,87.27,87.02,87.14,2561100.0
2019-10-11 11:00:00,87.15,87.26,87.13,87.19,1736320.0,87.15,87.26,87.13,87.19,1736320.0
2019-10-11 11:30:00,87.18,87.27,86.94,87.01,2554520.0,87.18,87.27,86.94,87.01,2554520.0
2019-10-11 12:00:00,87.08,87.13,86.94,86.97,1717560.0,87.08,87.13,86.94,86.97,1717560.0
2019-10-11 12:30:00,86.99,87.01,86.51,86.95,1961920.0,86.99,87.01,86.51,86.95,1961920.0
2019-10-11 13:00:00,86.96,87.07,86.8,86.85,1498140.0,86.96,87.07,86.8,86.85,1498140.0
2019-10-11 13:30:00,86.91,87.22,86.8,87.11,1454140.0,86.91,87.22,86.8,87.11,1454140.0
2019-10-11 14:00:00,87.11,87.15,87.03,87.13,1563400.0,87.11,87.15,87.03,87.13,1563400.0
2019-10-11 14:30:00,87.13,87.15,87.07,87.1,943760.0,87.13,87.15,87.07,87.1,943760.0
2019-10-11 15:00:00,87.1,87.16,87.08,87.14,1022160.0,87.1,87.16,87.08,87.14,1022160.0
2019-10-11 15:30:00,87.15,87.16,86.49,86.5,4735940.0,87.15,87.16,86.49,86.5,4735940.0
2019-10-14 09:30:00,86.45,86.6,86.1,86.29,3156060.0,86.45,86.6,86.1,86.29,3156060.0
2019-10-14 10:00:00,86.28,86.5,86.1,86.16,2112800.0,86.28,86.5,86.1,86.16,2112800.0
2019-10-14 10:30:00,86.16,86.46,86.16,86.44,1632520.0,86.16,86.46,86.16,86.44,1632520.0
2019-10-14 11:00:00,86.45,86.48,86.27,86.33,1031600.0,86.45,86.48,86.27,86.33,1031600.0
2019-10-14 11:30:00,86.31,86.41,86.3,86.33,669060.0,86.31,86.41,86.3,86.33,669060.0
2019-10-14 12:00:00,86.33,86.42,86.29,86.37,653180.0,86.33,86.42,86.29,86.37,653180.0
2019-10-14 12:30:00,86.36,86.41,86.32,86.41,497940.0,86.36,86.41,86.32,86.41,497940.0
2019-10-14 13:00:00,86.39,86.89,86.39,86.7,1973300.0,86.39,86.89,86.39,86.7,1973300.0
2019-10-14 13:30:00,86.7,86.86,86.58,86.86,801980.0,86.7,86.86,86.58,86.86,801980.0
2019-10-14 14:00:00,86.86,87.06,86.78,87.06,1529500.0,86.86,87.06,86.78,87.06,1529500.0
2019-10-14 14:30:00,87.06,87.09,86.93,86.98,1193060.0,87.06,87.09,86.93,86.98,1193060.0
2019-10-14 15:00:00,86.96,87.08,86.85,87.01,1191400.0,86.96,87.08,86.85,87.01,1191400.0
2019-10-14 15:30:00,87.01,87.02,86.79,86.83,2009200.0,87.01,87.02,86.79,86.83,2009200.0
2019-10-15 09:30:00,87.11,87.46,87.03,87.21,4073800.0,87.11,87.46,87.03,87.21,4073800.0
2019-10-15 10:00:00,87.23,87.39,87.07,87.21,2729280.0,87.23,87.39,87.07,87.21,2729280.0
2019-10-15 10:30:00,87.21,87.61,87.08,87.6,3500840.0,87.21,87.61,87.08,87.6,3500840.0
2019-10-15 11:00:00,87.61,87.75,87.5,87.74,2188960.0,87.61,87.75,87.5,87.74,2188960.0
2019-10-15 11:30:00,87.73,87.94,87.65,87.93,2051400.0,87.73,87.94,87.65,87.93,2051400.0
2019-10-15 12:00:00,87.93,88.01,87.87,87.89,1325100.0,87.93,88.01,87.87,87.89,1325100.0
2019-10-15 12:30:00,87.88,88.0,87.88,87.98,860700.0,87.88,88.0,87.88,87.98,860700.0
2019-10-15 13:00:00,87.99,88.27,87.98,88.26,1996020.0,87.99,88.27,87.98,88.26,1996020.0
2019-10-15 13:30:00,88.27,88.73,88.23,88.71,2544460.0,88.27,88.73,88.23,88.71,2544460.0
2019-10-15 14:00:00,88.72,88.82,88.63,88.71,2221220.0,88.72,88.82,88.63,88.71,2221220.0
2019-10-15 14:30:00,88.7,88.73,88.54,88.57,1708040.0,88.7,88.73,88.54,88.57,1708040.0
2019-10-15 15:00:00,88.57,88.62,88.35,88.45,2852740.0,88.57,88.62,88.35,88.45,2852740.0
2019-10-15 15:30:00,88.45,88.52,88.28,88.37,4661820.0,88.45,88.52,88.28,88.37,4661820.0
2019-10-16 09:30:00,88.65,89.27,88.58,89.01,6058780.0,88.65,89.27,88.58,89.01,6058780.0
2019-10-16 10:00:00,88.98,89.17,88.53,89.1,3337280.0,88.98,89.17,88.53,89.1,3337280.0
2019-10-16 10:30:00,89.11,89.23,88.93,89.2,2009480.0,89.11,89.23,88.93,89.2,2009480.0
2019-10-16 11:00:00,89.19,89.31,89.0,89.0,1991340.0,89.19,89.31,89.0,89.0,1991340.0
2019-10-16 11:30:00,89.0,89.1,88.85,88.93,1482240.0,89.0,89.1,88.85,88.93,1482240.0
2019-10-16 12:00:00,88.91,88.99,88.69,88.73,1532300.0,88.91,88.99,88.69,88.73,1532300.0
2019-10-16 12:30:00,88.73,88.79,88.66,88.77,1109500.0,88.73,88.79,88.66,88.77,1109500.0
2019-10-16 13:00:00,88.77,88.84,88.66,88.74,983160.0,88.77,88.84,88.66,88.74,983160.0
2019-10-16 13:30:00,88.75,88.97,88.74,88.93,965000.0,88.75,88.97,88.74,88.93,965000.0
2019-10-16 14:00:00,88.93,88.97,88.82,88.95,765880.0,88.93,88.97,88.82,88.95,765880.0
2019-10-16 14:30:00,88.93,89.16,88.93,89.12,1424280.0,88.93,89.16,88.93,89.12,1424280.0
2019-10-16 15:00:00,89.11,89.12,88.87,88.93,1172680.0,89.11,89.12,88.87,88.93,1172680.0
2019-10-16 15:30:00,88.92,89.04,88.86,88.87,3375640.0,88.92,89.04,88.86,88.87,3375640.0
2019-10-17 09:30:00,89.82,89.94,89.36,89.73,5731140.0,89.82,89.94,89.36,89.73,5731140.0
2019-10-17 10:00:00,89.75,89.76,89.27,89.37,3392700.0,89.75,89.76,89.27,89.37,3392700.0
2019-10-17 10:30:00,89.38,89.39,89.1,89.32,2328140.0,89.38,89.39,89.1,89.32,2328140.0
2019-10-17 11:00:00,89.29,89.6,89.16,89.46,1847800.0,89.29,89.6,89.16,89.46,1847800.0
2019-10-17 11:30:00,89.48,89.55,89.32,89.45,785320.0,89.48,89.55,89.32,89.45,785320.0
2019-10-17 12:00:00,89.47,89.5,89.32,89.45,933360.0,89.47,89.5,89.32,89.45,933360.0
2019-10-17 12:30:00,89.45,89.59,89.45,89.59,871120.0,89.45,89.59,89.45,89.59,871120.0
2019-10-17 13:00:00,89.6,89.63,89.47,89.57,800040.0,89.6,89.63,89.47,89.57,800040.0
2019-10-17 13:30:00,89.56,89.67,89.56,89.57,910400.0,89.56,89.67,89.56,89.57,910400.0
2019-10-17 14:00:00,89.59,89.74,89.47,89.72,1284300.0,89.59,89.74,89.47,89.72,1284300.0
2019-10-17 14:30:00,89.73,89.73,89.57,89.68,1321200.0,89.73,89.73,89.57,89.68,1321200.0
2019-10-17 15:00:00,89.69,89.73,89.64,89.69,1504680.0,89.69,89.73,89.64,89.69,1504680.0
2019-10-17 15:30:00,89.69,89.75,89.33,89.37,4362300.0,89.69,89.75,89.33,89.37,4362300.0
2019-10-18 09:30:00,89.38,89.7,89.08,89.25,7183560.0,89.38,89.7,89.08,89.25,7183560.0
2019-10-18 10:00:00,89.22,89.3,88.66,88.72,2601560.0,89.22,89.3,88.66,88.72,2601560.0
2019-10-18 10:30:00,88.7,88.73,88.41,88.64,2312020.0,88.7,88.73,88.41,88.64,2312020.0
2019-10-18 11:00:00,88.66,88.87,88.54,88.6,2354980.0,88.66,88.87,88.54,88.6,2354980.0
2019-10-18 11:30:00,88.61,88.68,88.03,88.06,2662220.0,88.61,88.68,88.03,88.06,2662220.0
2019-10-18 12:00:00,88.05,88.22,87.55,87.59,3302220.0,88.05,88.22,87.55,87.59,3302220.0
2019-10-18 12:30:00,87.55,87.99,87.46,87.91,2607900.0,87.55,87.99,87.46,87.91,2607900.0
2019-10-18 13:00:00,87.9,88.25,87.88,88.22,2049940.0,87.9,88.25,87.88,88.22,2049940.0
2019-10-18 13:30:00,88.21,88.33,88.06,88.21,1576860.0,88.21,88.33,88.06,88.21,1576860.0
2019-10-18 14:00:00,88.21,88.3,88.07,88.26,1373960.0,88.21,88.3,88.07,88.26,1373960.0
2019-10-18 14:30:00,88.26,88.26,88.04,88.18,980320.0,88.26,88.26,88.04,88.18,980320.0
2019-10-18 15:00:00,88.2,88.42,88.15,88.23,2012020.0,88.2,88.42,88.15,88.23,2012020.0
2019-10-18 15:30:00,88.23,88.28,87.85,87.89,3579340.0,88.23,88.28,87.85,87.89,3579340.0
2019-10-21 09:30:00,88.48,88.89,88.31,88.47,4573420.0,88.48,88.89,88.31,88.47,4573420.0
2019-10-21 10:00:00,88.43,88.59,88.25,88.55,2055920.0,88.43,88.59,88.25,88.55,2055920.0
2019-10-21 10:30:00,88.58,88.64,88.43,88.59,1492180.0,88.58,88.64,88.43,88.59,1492180.0
2019-10-21 11:00:00,88.6,89.0,88.56,88.97,1713460.0,88.6,89.0,88.56,88.97,1713460.0
2019-10-21 11:30:00,88.98,89.06,88.81,88.96,1560640.0,88.98,89.06,88.81,88.96,1560640.0
2019-10-21 12:00:00,88.96,89.01,88.84,88.96,1224860.0,88.96,89.01,88.84,88.96,1224860.0
2019-10-21 12:30:00,88.99,89.2,88.95,89.07,1074560.0,88.99,89.2,88.95,89.07,1074560.0
2019-10-21 13:00:00,89.05,89.13,89.01,89.13,578740.0,89.05,89.13,89.01,89.13,578740.0
2019-10-21 13:30:00,89.13,89.16,89.0,89.03,521180.0,89.13,89.16,89.0,89.03,521180.0
2019-10-21 14:00:00,89.02,89.14,89.02,89.05,582160.0,89.02,89.14,89.02,89.05,582160.0
2019-10-21 14:30:00,89.06,89.2,89.06,89.19,725260.0,89.06,89.2,89.06,89.19,725260.0
2019-10-21 15:00:00,89.19,89.25,89.09,89.13,1450840.0,89.19,89.25,89.09,89.13,1450840.0
2019-10-21 15:30:00,89.13,89.29,89.1,89.29,2326760.0,89.13,89.29,89.1,89.29,2326760.0
2019-10-22 09:30:00,89.41,89.49,88.58,88.85,4205220.0,89.41,89.49,88.58,88.85,4205220.0
2019-10-22 10:00:00,88.85,88.9,88.56,88.74,1524080.0,88.85,88.9,88.56,88.74,1524080.0
2019-10-22 10:30:00,88.77,89.07,88.72,88.89,1529580.0,88.77,89.07,88.72,88.89,1529580.0
2019-10-22 11:00:00,88.88,88.95,88.59,88.6,1397440.0,88.88,88.95,88.59,88.6,1397440.0
2019-10-22 11:30:00,88.59,88.82,88.56,88.59,1302080.0,88.59,88.82,88.56,88.59,1302080.0
2019-10-22 12:00:00,88.59,88.76,88.53,88.73,811240.0,88.59,88.76,88.53,88.73,811240.0
2019-10-22 12:30:00,88.73,88.79,88.65,88.7,635060.0,88.73,88.79,88.65,88.7,635060.0
2019-10-22 13:00:00,88.69,88.71,88.53,88.63,901020.0,88.69,88.71,88.53,88.63,901020.0
2019-10-22 13:30:00,88.61,88.62,88.33,88.4,1041440.0,88.61,88.62,88.33,88.4,1041440.0
2019-10-22 14:00:00,88.39,88.6,88.38,88.54,832600.0,88.39,88.6,88.38,88.54,832600.0
2019-10-22 14:30:00,88.6,88.61,88.19,88.23,1741920.0,88.6,88.61,88.19,88.23,1741920.0
2019-10-22 15:00:00,88.24,88.38,88.1,88.34,1227560.0,88.24,88.38,88.1,88.34,1227560.0
2019-10-22 15:30:00,88.33,88.41,88.1,88.27,2744020.0,88.33,88.41,88.1,88.27,2744020.0
2019-10-23 09:30:00,88.07,88.13,87.1,87.5,5443920.0,88.07,88.13,87.1,87.5,5443920.0
2019-10-23 10:00:00,87.53,87.85,87.39,87.83,1924160.0,87.53,87.85,87.39,87.83,1924160.0
2019-10-23 10:30:00,87.81,88.4,87.69,88.29,1807700.0,87.81,88.4,87.69,88.29,1807700.0
2019-10-23 11:00:00,88.29,88.5,88.19,88.44,1278880.0,88.29,88.5,88.19,88.44,1278880.0
2019-10-23 11:30:00,88.46,88.48,88.02,88.03,1047140.0,88.46,88.48,88.02,88.03,1047140.0
2019-10-23 12:00:00,88.05,88.07,87.52,87.59,1768840.0,88.05,88.07,87.52,87.59,1768840.0
2019-10-23 12:30:00,87.58,87.82,87.52,87.82,1035140.0,87.58,87.82,87.52,87.82,1035140.0
2019-10-23 13:00:00,87.84,87.94,87.75,87.88,625160.0,87.84,87.94,87.75,87.88,625160.0
2019-10-23 13:30:00,87.89,88.14,87.89,88.12,607080.0,87.89,88.14,87.89,88.12,607080.0
2019-10-23 14:00:00,88.12,88.13,87.77,87.84,761100.0,88.12,88.13,87.77,87.84,761100.0
2019-10-23 14:30:00,87.84,88.05,87.8,88.03,749260.0,87.84,88.05,87.8,88.03,749260.0
2019-10-23 15:00:00,88.03,88.27,88.02,88.26,1014120.0,88.03,88.27,88.02,88.26,1014120.0
2019-10-23 15:30:00,88.26,88.32,88.04,88.1,1986500.0,88.26,88.32,88.04,88.1,1986500.0
2019-10-24 09:30:00,88.49,88.55,88.01,88.28,4541040.0,88.49,88.55,88.01,88.28,4541040.0
2019-10-24 10:00:00,88.29,88.62,88.19,88.62,2259480.0,88.29,88.62,88.19,88.62,2259480.0
2019-10-24 10:30:00,88.64,88.83,88.48,88.8,2268160.0,88.64,88.83,88.48,88.8,2268160.0
2019-10-24 11:00:00,88.83,89.15,88.81,89.12,2031060.0,88.83,89.15,88.81,89.12,2031060.0
2019-10-24 11:30:00,89.14,89.42,89.08,89.33,2618820.0,89.14,89.42,89.08,89.33,2618820.0
2019-10-24 12:00:00,89.33,89.36,88.65,88.97,2106620.0,89.33,89.36,88.65,88.97,2106620.0
2019-10-24 12:30:00,88.97,89.2,88.96,89.03,996900.0,88.97,89.2,88.96,89.03,996900.0
2019-10-24 13:00:00,89.03,89.06,88.78,88.82,1098360.0,89.03,89.06,88.78,88.82,1098360.0
2019-10-24 13:30:00,88.83,88.84,88.58,88.71,1894860.0,88.83,88.84,88.58,88.71,1894860.0
2019-10-24 14:00:00,88.72,89.1,88.69,89.08,2446560.0,88.72,89.1,88.69,89.08,2446560.0
2019-10-24 14:30:00,89.06,89.15,88.82,88.88,1689400.0,89.06,89.15,88.82,88.88,1689400.0
2019-10-24 15:00:00,88.89,89.07,88.87,89.05,2125680.0,88.89,89.07,88.87,89.05,2125680.0
2019-10-24 15:30:00,89.06,89.17,89.0,89.08,5344420.0,89.06,89.17,89.0,89.08,5344420.0
2019-10-25 09:30:00,84.88,86.49,84.75,85.9,29346540.0,84.88,86.49,84.75,85.9,29346540.0
2019-10-25 10:00:00,85.88,86.67,85.72,86.54,9963600.0,85.88,86.67,85.72,86.54,9963600.0
2019-10-25 10:30:00,86.59,86.99,86.59,86.93,7519460.0,86.59,86.99,86.59,86.93,7519460.0
2019-10-25 11:00:00,86.94,87.68,86.72,87.49,8191780.0,86.94,87.68,86.72,87.49,8191780.0
2019-10-25 11:30:00,87.5,88.21,87.35,88.12,7184340.0,87.5,88.21,87.35,88.12,7184340.0
2019-10-25 12:00:00,88.11,88.19,87.63,87.99,5129660.0,88.11,88.19,87.63,87.99,5129660.0
2019-10-25 12:30:00,87.98,87.99,87.51,87.69,2923240.0,87.98,87.99,87.51,87.69,2923240.0
2019-10-25 13:00:00,87.7,87.82,87.4,87.63,2820460.0,87.7,87.82,87.4,87.63,2820460.0
2019-10-25 13:30:00,87.6,87.62,87.28,87.46,3106480.0,87.6,87.62,87.28,87.46,3106480.0
2019-10-25 14:00:00,87.47,87.71,87.26,87.71,3818020.0,87.47,87.71,87.26,87.71,3818020.0
2019-10-25 14:30:00,87.71,87.75,87.41,87.59,2355660.0,87.71,87.75,87.41,87.59,2355660.0
2019-10-25 15:00:00,87.59,87.77,87.41,87.69,2827660.0,87.59,87.77,87.41,87.69,2827660.0
2019-10-25 15:30:00,87.72,88.1,87.72,88.1,6742360.0,87.72,88.1,87.72,88.1,6742360.0
2019-10-28 09:30:00,87.54,87.9,87.13,87.57,8897640.0,87.54,87.9,87.13,87.57,8897640.0
2019-10-28 10:00:00,87.55,88.48,87.48,88.29,4780700.0,87.55,88.48,87.48,88.29,4780700.0
2019-10-28 10:30:00,88.29,88.72,88.21,88.45,4137480.0,88.29,88.72,88.21,88.45,4137480.0
2019-10-28 11:00:00,88.44,88.53,88.28,88.46,2394940.0,88.44,88.53,88.28,88.46,2394940.0
2019-10-28 11:30:00,88.49,88.68,88.44,88.61,1850820.0,88.49,88.68,88.44,88.61,1850820.0
2019-10-28 12:00:00,88.61,88.8,88.48,88.67,2658500.0,88.61,88.8,88.48,88.67,2658500.0
2019-10-28 12:30:00,88.7,88.7,88.45,88.54,1313600.0,88.7,88.7,88.45,88.54,1313600.0
2019-10-28 13:00:00,88.55,88.71,88.53,88.68,1004440.0,88.55,88.71,88.53,88.68,1004440.0
2019-10-28 13:30:00,88.67,88.9,88.61,88.77,1937740.0,88.67,88.9,88.61,88.77,1937740.0
2019-10-28 14:00:00,88.8,88.87,88.7,88.77,1334280.0,88.8,88.87,88.7,88.77,1334280.0
2019-10-28 14:30:00,88.76,88.85,88.72,88.77,1440800.0,88.76,88.85,88.72,88.77,1440800.0
2019-10-28 15:00:00,88.77,88.87,88.7,88.85,2235520.0,88.77,88.87,88.7,88.85,2235520.0
2019-10-28 15:30:00,88.85,88.94,88.79,88.85,3714040.0,88.85,88.94,88.79,88.85,3714040.0
2019-10-29 09:30:00,88.74,88.85,88.28,88.63,3991540.0,88.74,88.85,88.28,88.63,3991540.0
2019-10-29 10:00:00,88.58,88.59,88.21,88.21,1985820.0,88.58,88.59,88.21,88.21,1985820.0
2019-10-29 10:30:00,88.23,88.47,88.11,88.11,2272580.0,88.23,88.47,88.11,88.11,2272580.0
2019-10-29 11:00:00,88.13,88.25,87.79,87.9,2310280.0,88.13,88.25,87.79,87.9,2310280.0
2019-10-29 11:30:00,87.9,88.1,87.83,87.92,1136400.0,87.9,88.1,87.83,87.92,1136400.0
2019-10-29 12:00:00,87.91,88.25,87.82,88.22,1587640.0,87.91,88.25,87.82,88.22,1587640.0
2019-10-29 12:30:00,88.25,88.29,88.11,88.13,936260.0,88.25,88.29,88.11,88.13,936260.0
2019-10-29 13:00:00,88.16,88.42,88.16,88.28,1208620.0,88.16,88.42,88.16,88.28,1208620.0
2019-10-29 13:30:00,88.29,88.33,88.09,88.23,855000.0,88.29,88.33,88.09,88.23,855000.0
2019-10-29 14:00:00,88.22,88.26,88.15,88.22,480940.0,88.22,88.26,88.15,88.22,480940.0
2019-10-29 14:30:00,88.2,88.39,88.2,88.31,904100.0,88.2,88.39,88.2,88.31,904100.0
2019-10-29 15:00:00,88.3,88.4,88.26,88.26,698000.0,88.3,88.4,88.26,88.26,698000.0
2019-10-29 15:30:00,88.27,88.3,88.07,88.15,2504520.0,88.27,88.3,88.07,88.15,2504520.0
2019-10-30 09:30:00,88.01,88.5,87.96,88.32,2894660.0,88.01,88.5,87.96,88.32,2894660.0
2019-10-30 10:00:00,88.33,88.54,88.0,88.45,1617780.0,88.33,88.54,88.0,88.45,1617780.0
2019-10-30 10:30:00,88.46,88.98,88.41,88.94,2288280.0,88.46,88.98,88.41,88.94,2288280.0
2019-10-30 11:00:00,88.95,88.96,88.58,88.66,1322720.0,88.95,88.96,88.58,88.66,1322720.0
2019-10-30 11:30:00,88.66,88.67,88.41,88.61,1283720.0,88.66,88.67,88.41,88.61,1283720.0
2019-10-30 12:00:00,88.61,88.63,88.41,88.44,681560.0,88.61,88.63,88.41,88.44,681560.0
2019-10-30 12:30:00,88.45,88.47,88.26,88.27,1137360.0,88.45,88.47,88.26,88.27,1137360.0
2019-10-30 13:00:00,88.3,88.45,88.22,88.41,1006780.0,88.3,88.45,88.22,88.41,1006780.0
2019-10-30 13:30:00,88.41,88.5,88.33,88.42,855220.0,88.41,88.5,88.33,88.42,855220.0
2019-10-30 14:00:00,88.33,88.93,88.22,88.55,2132120.0,88.33,88.93,88.22,88.55,2132120.0
2019-10-30 14:30:00,88.54,89.0,88.44,88.98,1898420.0,88.54,89.0,88.44,88.98,1898420.0
2019-10-30 15:00:00,88.99,89.12,88.87,88.96,3211960.0,88.99,89.12,88.87,88.96,3211960.0
2019-10-30 15:30:00,88.96,89.06,88.83,89.0,2610100.0,88.96,89.06,88.83,89.0,2610100.0
2019-10-31 09:30:00,88.8,89.6,88.57,89.2,6620500.0,88.8,89.6,88.57,89.2,6620500.0
2019-10-31 10:00:00,89.21,89.22,88.67,88.78,2622340.0,89.21,89.22,88.67,88.78,2622340.0
2019-10-31 10:30:00,88.78,88.95,88.61,88.87,2410220.0,88.78,88.95,88.61,88.87,2410220.0
2019-10-31 11:00:00,88.87,89.18,88.76,88.86,2326080.0,88.87,89.18,88.76,88.86,2326080.0
2019-10-31 11:30:00,88.84,89.08,88.81,88.93,1333760.0,88.84,89.08,88.81,88.93,1333760.0
2019-10-31 12:00:00,88.91,88.97,88.74,88.86,1574920.0,88.91,88.97,88.74,88.86,1574920.0
2019-10-31 12:30:00,88.85,88.86,88.71,88.8,1118020.0,88.85,88.86,88.71,88.8,1118020.0
2019-10-31 13:00:00,88.8,88.88,88.74,88.78,972780.0,88.8,88.88,88.74,88.78,972780.0
2019-10-31 13:30:00,88.79,88.87,88.77,88.77,666960.0,88.79,88.87,88.77,88.77,666960.0
2019-10-31 14:00:00,88.76,88.83,88.66,88.78,872400.0,88.76,88.83,88.66,88.78,872400.0
2019-10-31 14:30:00,88.76,88.83,88.67,88.8,913220.0,88.76,88.83,88.67,88.8,913220.0
2019-10-31 15:00:00,88.81,88.89,88.75,88.76,845880.0,88.81,88.89,88.75,88.76,845880.0
2019-10-31 15:30:00,88.76,88.89,88.65,88.86,3244940.0,88.76,88.89,88.65,88.86,3244940.0
2019-11-01 09:30:00,89.45,89.74,89.26,89.62,7290720.0,89.45,89.74,89.26,89.62,7290720.0
2019-11-01 10:00:00,89.6,89.87,89.52,89.64,3902280.0,89.6,89.87,89.52,89.64,3902280.0
2019-11-01 10:30:00,89.65,89.75,89.56,89.67,1269420.0,89.65,89.75,89.56,89.67,1269420.0
2019-11-01 11:00:00,89.66,89.73,89.6,89.63,922840.0,89.66,89.73,89.6,89.63,922840.0
2019-11-01 11:30:00,89.63,89.67,89.52,89.57,1048580.0,89.63,89.67,89.52,89.57,1048580.0
2019-11-01 12:00:00,89.59,89.59,89.26,89.46,2361280.0,89.59,89.59,89.26,89.46,2361280.0
2019-11-01 12:30:00,89.47,89.5,89.32,89.37,1162520.0,89.47,89.5,89.32,89.37,1162520.0
2019-11-01 13:00:00,89.38,89.55,89.38,89.51,927520.0,89.38,89.55,89.38,89.51,927520.0
2019-11-01 13:30:00,89.49,89.56,89.43,89.46,906480.0,89.49,89.56,89.43,89.46,906480.0
2019-11-01 14:00:00,89.46,89.52,89.37,89.45,930440.0,89.46,89.52,89.37,89.45,930440.0
2019-11-01 14:30:00,89.44,89.48,89.34,89.35,750440.0,89.44,89.48,89.34,89.35,750440.0
2019-11-01 15:00:00,89.34,89.42,89.28,89.35,1203520.0,89.34,89.42,89.28,89.35,1203520.0
2019-11-01 15:30:00,89.35,89.57,89.34,89.57,3430620.0,89.35,89.57,89.34,89.57,3430620.0
2019-11-04 09:30:00,90.09,90.68,90.05,90.42,7883000.0,90.09,90.68,90.05,90.42,7883000.0
2019-11-04 10:00:00,90.42,90.72,90.15,90.71,3694540.0,90.42,90.72,90.15,90.71,3694540.0
2019-11-04 10:30:00,90.7,90.75,90.46,90.57,2377540.0,90.7,90.75,90.46,90.57,2377540.0
2019-11-04 11:00:00,90.57,90.71,90.37,90.39,2000740.0,90.57,90.71,90.37,90.39,2000740.0
2019-11-04 11:30:00,90.41,90.54,90.37,90.44,1400680.0,90.41,90.54,90.37,90.44,1400680.0
2019-11-04 12:00:00,90.44,90.6,90.4,90.57,1232340.0,90.44,90.6,90.4,90.57,1232340.0
2019-11-04 12:30:00,90.57,90.6,90.5,90.54,775560.0,90.57,90.6,90.5,90.54,775560.0
2019-11-04 13:00:00,90.53,90.58,90.49,90.53,707180.0,90.53,90.58,90.49,90.53,707180.0
2019-11-04 13:30:00,90.52,90.58,90.46,90.56,919380.0,90.52,90.58,90.46,90.56,919380.0
2019-11-04 14:00:00,90.57,90.59,90.48,90.57,998520.0,90.57,90.59,90.48,90.57,998520.0
2019-11-04 14:30:00,90.57,90.7,90.5,90.51,1646240.0,90.57,90.7,90.5,90.51,1646240.0
2019-11-04 15:00:00,90.5,90.51,90.27,90.34,1524660.0,90.5,90.51,90.27,90.34,1524660.0
2019-11-04 15:30:00,90.36,90.45,90.18,90.26,2026920.0,90.36,90.45,90.18,90.26,2026920.0
2019-11-05 09:30:00,90.46,90.51,89.9,90.21,4180560.0,90.46,90.51,89.9,90.21,4180560.0
2019-11-05 10:00:00,90.2,90.35,89.7,89.99,2894220.0,90.2,90.35,89.7,89.99,2894220.0
2019-11-05 10:30:00,90.01,90.22,89.92,90.05,1268120.0,90.01,90.22,89.92,90.05,1268120.0
2019-11-05 11:00:00,90.07,90.24,90.03,90.08,1355700.0,90.07,90.24,90.03,90.08,1355700.0
2019-11-05 11:30:00,90.1,90.21,90.01,90.18,635160.0,90.1,90.21,90.01,90.18,635160.0
2019-11-05 12:00:00,90.16,90.29,90.13,90.19,1123560.0,90.16,90.29,90.13,90.19,1123560.0
2019-11-05 12:30:00,90.17,90.27,90.13,90.24,477320.0,90.17,90.27,90.13,90.24,477320.0
2019-11-05 13:00:00,90.25,90.27,90.19,90.22,470580.0,90.25,90.27,90.19,90.22,470580.0
2019-11-05 13:30:00,90.22,90.22,90.08,90.18,529700.0,90.22,90.22,90.08,90.18,529700.0
2019-11-05 14:00:00,90.17,90.28,90.13,90.26,1212840.0,90.17,90.28,90.13,90.26,1212840.0
2019-11-05 14:30:00,90.27,90.33,90.18,90.2,805760.0,90.27,90.33,90.18,90.2,805760.0
2019-11-05 15:00:00,90.21,90.29,90.15,90.18,636640.0,90.21,90.29,90.15,90.18,636640.0
2019-11-05 15:30:00,90.17,90.26,90.05,90.09,1669640.0,90.17,90.26,90.05,90.09,1669640.0
2019-11-06 09:30:00,90.05,90.13,89.76,89.85,3504040.0,90.05,90.13,89.76,89.85,3504040.0
2019-11-06 10:00:00,89.86,90.02,89.81,89.86,1872880.0,89.86,90.02,89.81,89.86,1872880.0
2019-11-06 10:30:00,89.85,89.93,89.72,89.74,1446800.0,89.85,89.93,89.72,89.74,1446800.0
2019-11-06 11:00:00,89.74,89.78,89.61,89.64,1474900.0,89.74,89.78,89.61,89.64,1474900.0
2019-11-06 11:30:00,89.65,89.88,89.43,89.45,2192380.0,89.65,89.88,89.43,89.45,2192380.0
2019-11-06 12:00:00,89.48,89.58,89.44,89.5,1251560.0,89.48,89.58,89.44,89.5,1251560.0
2019-11-06 12:30:00,89.49,89.6,89.47,89.52,942320.0,89.49,89.6,89.47,89.52,942320.0
2019-11-06 13:00:00,89.53,89.69,89.49,89.68,746620.0,89.53,89.69,89.49,89.68,746620.0
2019-11-06 13:30:00,89.69,89.81,89.64,89.78,506500.0,89.69,89.81,89.64,89.78,506500.0
2019-11-06 14:00:00,89.76,89.78,89.63,89.68,830280.0,89.76,89.78,89.63,89.68,830280.0
2019-11-06 14:30:00,89.7,89.78,89.68,89.78,592220.0,89.7,89.78,89.68,89.78,592220.0
2019-11-06 15:00:00,89.77,89.79,89.64,89.64,738540.0,89.77,89.79,89.64,89.64,738540.0
2019-11-06 15:30:00,89.64,89.8,89.6,89.8,2260140.0,89.64,89.8,89.6,89.8,2260140.0
2019-11-07 09:30:00,90.19,90.25,89.95,90.05,4167400.0,90.19,90.25,89.95,90.05,4167400.0
2019-11-07 10:00:00,90.04,90.3,89.86,90.16,3541500.0,90.04,90.3,89.86,90.16,3541500.0
2019-11-07 10:30:00,90.17,90.21,89.93,90.08,2759080.0,90.17,90.21,89.93,90.08,2759080.0
2019-11-07 11:00:00,90.06,90.11,89.97,90.02,1071180.0,90.06,90.11,89.97,90.02,1071180.0
2019-11-07 11:30:00,90.02,90.2,89.97,90.19,1674800.0,90.02,90.2,89.97,90.19,1674800.0
2019-11-07 12:00:00,90.17,90.18,90.02,90.16,766360.0,90.17,90.18,90.02,90.16,766360.0
2019-11-07 12:30:00,90.15,90.16,90.04,90.13,2490020.0,90.15,90.16,90.04,90.13,2490020.0
2019-11-07 13:00:00,90.14,90.14,90.03,90.11,493140.0,90.14,90.14,90.03,90.11,493140.0
2019-11-07 13:30:00,90.09,90.09,89.98,90.01,800060.0,90.09,90.09,89.98,90.01,800060.0
2019-11-07 14:00:00,90.02,90.1,89.94,90.01,716560.0,90.02,90.1,89.94,90.01,716560.0
2019-11-07 14:30:00,90.0,90.03,89.61,89.77,2133260.0,90.0,90.03,89.61,89.77,2133260.0
2019-11-07 15:00:00,89.8,89.84,89.32,89.43,1901620.0,89.8,89.84,89.32,89.43,1901620.0
2019-11-07 15:30:00,89.42,89.49,89.17,89.41,3445080.0,89.42,89.49,89.17,89.41,3445080.0
2019-11-08 09:30:00,89.39,89.49,88.9,88.94,4203880.0,89.39,89.49,88.9,88.94,4203880.0
2019-11-08 10:00:00,88.92,89.04,88.7,88.98,2999040.0,88.92,89.04,88.7,88.98,2999040.0
2019-11-08 10:30:00,88.97,89.28,88.92,89.17,1771160.0,88.97,89.28,88.92,89.17,1771160.0
2019-11-08 11:00:00,89.19,89.25,88.88,88.95,1631960.0,89.19,89.25,88.88,88.95,1631960.0
2019-11-08 11:30:00,88.97,89.19,88.95,89.05,1167300.0,88.97,89.19,88.95,89.05,1167300.0
2019-11-08 12:00:00,89.05,89.2,88.98,89.16,837840.0,89.05,89.2,88.98,89.16,837840.0
2019-11-08 12:30:00,89.16,89.25,89.06,89.11,839200.0,89.16,89.25,89.06,89.11,839200.0
2019-11-08 13:00:00,89.1,89.13,89.02,89.05,643980.0,89.1,89.13,89.02,89.05,643980.0
2019-11-08 13:30:00,89.07,89.1,89.01,89.02,507400.0,89.07,89.1,89.01,89.02,507400.0
2019-11-08 14:00:00,89.02,89.05,88.89,88.94,785960.0,89.02,89.05,88.89,88.94,785960.0
2019-11-08 14:30:00,88.94,89.0,88.87,88.95,791780.0,88.94,89.0,88.87,88.95,791780.0
2019-11-08 15:00:00,88.96,89.16,88.92,89.16,1366360.0,88.96,89.16,88.92,89.16,1366360.0
2019-11-08 15:30:00,89.15,89.29,89.02,89.29,3284600.0,89.15,89.29,89.02,89.29,3284600.0
2019-11-11 09:30:00,88.88,89.0,88.53,88.65,5318460.0,88.88,89.0,88.53,88.65,5318460.0
2019-11-11 10:00:00,88.66,88.67,88.36,88.65,3236900.0,88.66,88.67,88.36,88.65,3236900.0
2019-11-11 10:30:00,88.65,88.72,88.54,88.55,955360.0,88.65,88.72,88.54,88.55,955360.0
2019-11-11 11:00:00,88.57,88.71,88.52,88.54,820260.0,88.57,88.71,88.52,88.54,820260.0
2019-11-11 11:30:00,88.54,88.59,88.47,88.51,1060940.0,88.54,88.59,88.47,88.51,1060940.0
2019-11-11 12:00:00,88.51,88.54,88.43,88.45,1038420.0,88.51,88.54,88.43,88.45,1038420.0
2019-11-11 12:30:00,88.44,88.59,88.44,88.53,774020.0,88.44,88.59,88.44,88.53,774020.0
2019-11-11 13:00:00,88.53,88.57,88.48,88.55,506800.0,88.53,88.57,88.48,88.55,506800.0
2019-11-11 13:30:00,88.55,88.7,88.53,88.67,879400.0,88.55,88.7,88.53,88.67,879400.0
2019-11-11 14:00:00,88.66,88.71,88.63,88.71,508100.0,88.66,88.71,88.63,88.71,508100.0
2019-11-11 14:30:00,88.71,88.74,88.64,88.67,601240.0,88.71,88.74,88.64,88.67,601240.0
2019-11-11 15:00:00,88.69,88.73,88.53,88.58,893820.0,88.69,88.73,88.53,88.58,893820.0
2019-11-11 15:30:00,88.58,88.6,88.37,88.6,2471380.0,88.58,88.6,88.37,88.6,2471380.0
2019-11-12 09:30:00,88.73,88.95,88.6,88.84,3072080.0,88.73,88.95,88.6,88.84,3072080.0
2019-11-12 10:00:00,88.86,89.2,88.8,89.07,2119280.0,88.86,89.2,88.8,89.07,2119280.0
2019-11-12 10:30:00,89.05,89.31,89.02,89.18,1706140.0,89.05,89.31,89.02,89.18,1706140.0
2019-11-12 11:00:00,89.19,89.29,89.12,89.24,962600.0,89.19,89.29,89.12,89.24,962600.0
2019-11-12 11:30:00,89.25,89.25,89.07,89.15,762480.0,89.25,89.25,89.07,89.15,762480.0
2019-11-12 12:00:00,89.15,89.17,88.93,89.01,1110460.0,89.15,89.17,88.93,89.01,1110460.0
2019-11-12 12:30:00,89.05,89.09,88.89,88.98,579480.0,89.05,89.09,88.89,88.98,579480.0
2019-11-12 13:00:00,89.0,89.04,88.96,88.97,559020.0,89.0,89.04,88.96,88.97,559020.0
2019-11-12 13:30:00,88.96,89.09,88.96,89.05,558860.0,88.96,89.09,88.96,89.05,558860.0
2019-11-12 14:00:00,89.01,89.01,88.73,88.8,1094260.0,89.01,89.01,88.73,88.8,1094260.0
2019-11-12 14:30:00,88.83,88.84,88.6,88.66,903700.0,88.83,88.84,88.6,88.66,903700.0
2019-11-12 15:00:00,88.67,88.76,88.63,88.75,804660.0,88.67,88.76,88.63,88.75,804660.0
2019-11-12 15:30:00,88.75,88.97,88.75,88.91,1927340.0,88.75,88.97,88.75,88.91,1927340.0
2019-11-13 09:30:00,88.67,88.75,88.4,88.49,3049480.0,88.67,88.75,88.4,88.49,3049480.0
2019-11-13 10:00:00,88.52,88.64,88.36,88.42,2025560.0,88.52,88.64,88.36,88.42,2025560.0
2019-11-13 10:30:00,88.41,88.44,88.18,88.27,2623680.0,88.41,88.44,88.18,88.27,2623680.0
2019-11-13 11:00:00,88.25,88.28,87.97,87.99,1937520.0,88.25,88.28,87.97,87.99,1937520.0
2019-11-13 11:30:00,87.97,88.35,87.97,88.22,1397520.0,87.97,88.35,87.97,88.22,1397520.0
2019-11-13 12:00:00,88.21,88.23,88.01,88.08,1323500.0,88.21,88.23,88.01,88.08,1323500.0
2019-11-13 12:30:00,88.09,88.19,88.03,88.09,1018740.0,88.09,88.19,88.03,88.09,1018740.0
2019-11-13 13:00:00,88.08,88.1,87.99,88.05,1231500.0,88.08,88.1,87.99,88.05,1231500.0
2019-11-13 13:30:00,88.05,88.13,87.68,87.82,1758740.0,88.05,88.13,87.68,87.82,1758740.0
2019-11-13 14:00:00,87.8,87.8,87.37,87.51,3324660.0,87.8,87.8,87.37,87.51,3324660.0
2019-11-13 14:30:00,87.51,87.7,87.48,87.65,1875040.0,87.51,87.7,87.48,87.65,1875040.0
2019-11-13 15:00:00,87.65,87.69,87.47,87.52,1431500.0,87.65,87.69,87.47,87.52,1431500.0
2019-11-13 15:30:00,87.52,87.69,87.4,87.67,4484440.0,87.52,87.69,87.4,87.67,4484440.0
2019-11-14 09:30:00,87.57,88.33,87.53,88.16,5121720.0,87.57,88.33,87.53,88.16,5121720.0
2019-11-14 10:00:00,88.15,88.28,87.91,87.93,1616400.0,88.15,88.28,87.91,87.93,1616400.0
2019-11-14 10:30:00,87.93,88.09,87.73,87.73,1365460.0,87.93,88.09,87.73,87.73,1365460.0
2019-11-14 11:00:00,87.75,87.84,87.62,87.75,1500420.0,87.75,87.84,87.62,87.75,1500420.0
2019-11-14 11:30:00,87.77,87.78,87.52,87.56,1351940.0,87.77,87.78,87.52,87.56,1351940.0
2019-11-14 12:00:00,87.55,87.7,87.48,87.68,1565860.0,87.55,87.7,87.48,87.68,1565860.0
2019-11-14 12:30:00,87.69,87.77,87.63,87.73,895600.0,87.69,87.77,87.63,87.73,895600.0
2019-11-14 13:00:00,87.72,87.96,87.72,87.8,1102800.0,87.72,87.96,87.72,87.8,1102800.0
2019-11-14 13:30:00,87.8,87.91,87.66,87.81,798020.0,87.8,87.91,87.66,87.81,798020.0
2019-11-14 14:00:00,87.84,87.92,87.79,87.82,602140.0,87.84,87.92,87.79,87.82,602140.0
2019-11-14 14:30:00,87.83,87.84,87.72,87.75,543100.0,87.83,87.84,87.72,87.75,543100.0
2019-11-14 15:00:00,87.76,87.91,87.76,87.87,746200.0,87.76,87.91,87.76,87.87,746200.0
2019-11-14 15:30:00,87.87,87.93,87.7,87.73,2323760.0,87.87,87.93,87.7,87.73,2323760.0
2019-11-15 09:30:00,87.91,88.08,87.34,87.38,7579720.0,87.91,88.08,87.34,87.38,7579720.0
2019-11-15 10:00:00,87.38,87.78,87.24,87.72,3579460.0,87.38,87.78,87.24,87.72,3579460.0
2019-11-15 10:30:00,87.7,87.72,87.37,87.4,2557580.0,87.7,87.72,87.37,87.4,2557580.0
2019-11-15 11:00:00,87.4,87.58,87.29,87.36,3082880.0,87.4,87.58,87.29,87.36,3082880.0
2019-11-15 11:30:00,87.34,87.49,87.29,87.46,1915420.0,87.34,87.49,87.29,87.46,1915420.0
2019-11-15 12:00:00,87.46,87.59,87.41,87.41,1710520.0,87.46,87.59,87.41,87.41,1710520.0
2019-11-15 12:30:00,87.41,87.68,87.38,87.63,1548640.0,87.41,87.68,87.38,87.63,1548640.0
2019-11-15 13:00:00,87.64,87.65,87.5,87.5,1023980.0,87.64,87.65,87.5,87.5,1023980.0
2019-11-15 13:30:00,87.52,87.54,87.4,87.42,940540.0,87.52,87.54,87.4,87.42,940540.0
2019-11-15 14:00:00,87.41,87.42,87.29,87.31,1701740.0,87.41,87.42,87.29,87.31,1701740.0
2019-11-15 14:30:00,87.3,87.44,86.87,86.96,4315400.0,87.3,87.44,86.87,86.96,4315400.0
2019-11-15 15:00:00,86.96,87.02,86.74,86.74,2885200.0,86.96,87.02,86.74,86.74,2885200.0
2019-11-15 15:30:00,86.73,87.0,86.64,86.95,7297640.0,86.73,87.0,86.64,86.95,7297640.0
2019-11-18 09:30:00,86.92,86.96,86.14,86.54,6163600.0,86.92,86.96,86.14,86.54,6163600.0
2019-11-18 10:00:00,86.53,86.78,86.47,86.71,2781980.0,86.53,86.78,86.47,86.71,2781980.0
2019-11-18 10:30:00,86.72,87.4,86.7,87.15,3986880.0,86.72,87.4,86.7,87.15,3986880.0
2019-11-18 11:00:00,87.17,87.42,87.05,87.3,2047940.0,87.17,87.42,87.05,87.3,2047940.0
2019-11-18 11:30:00,87.3,87.48,87.24,87.25,1095520.0,87.3,87.48,87.24,87.25,1095520.0
2019-11-18 12:00:00,87.24,87.32,87.03,87.03,1229760.0,87.24,87.32,87.03,87.03,1229760.0
2019-11-18 12:30:00,87.03,87.15,86.88,86.96,975820.0,87.03,87.15,86.88,86.96,975820.0
2019-11-18 13:00:00,86.97,87.13,86.89,87.06,758540.0,86.97,87.13,86.89,87.06,758540.0
2019-11-18 13:30:00,87.05,87.14,87.02,87.12,777760.0,87.05,87.14,87.02,87.12,777760.0
2019-11-18 14:00:00,87.12,87.44,87.05,87.44,1272220.0,87.12,87.44,87.05,87.44,1272220.0
2019-11-18 14:30:00,87.44,87.69,87.38,87.43,2736880.0,87.44,87.69,87.38,87.43,2736880.0
2019-11-18 15:00:00,87.45,87.67,87.41,87.46,1832640.0,87.45,87.67,87.41,87.46,1832640.0
2019-11-18 15:30:00,87.45,87.65,87.36,87.64,2694200.0,87.45,87.65,87.36,87.64,2694200.0
2019-11-19 09:30:00,87.85,88.03,87.45,87.48,4060400.0,87.85,88.03,87.45,87.48,4060400.0
2019-11-19 10:00:00,87.46,87.7,87.42,87.58,1584780.0,87.46,87.7,87.42,87.58,1584780.0
2019-11-19 10:30:00,87.6,87.62,87.15,87.28,1677260.0,87.6,87.62,87.15,87.28,1677260.0
2019-11-19 11:00:00,87.26,87.49,87.26,87.41,1041020.0,87.26,87.49,87.26,87.41,1041020.0
2019-11-19 11:30:00,87.41,87.73,87.34,87.72,1833660.0,87.41,87.73,87.34,87.72,1833660.0
2019-11-19 12:00:00,87.73,87.84,87.55,87.74,924160.0,87.73,87.84,87.55,87.74,924160.0
2019-11-19 12:30:00,87.73,87.94,87.7,87.94,905420.0,87.73,87.94,87.7,87.94,905420.0
2019-11-19 13:00:00,87.94,88.02,87.83,87.91,1539460.0,87.94,88.02,87.83,87.91,1539460.0
2019-11-19 13:30:00,87.89,87.89,87.67,87.7,824100.0,87.89,87.89,87.67,87.7,824100.0
2019-11-19 14:00:00,87.7,87.86,87.67,87.74,826800.0,87.7,87.86,87.67,87.74,826800.0
2019-11-19 14:30:00,87.73,87.8,87.65,87.67,860820.0,87.73,87.8,87.65,87.67,860820.0
2019-11-19 15:00:00,87.66,87.73,87.57,87.58,948180.0,87.66,87.73,87.57,87.58,948180.0
2019-11-19 15:30:00,87.58,87.71,87.56,87.66,2129080.0,87.58,87.71,87.56,87.66,2129080.0
2019-11-20 09:30:00,87.47,87.6,87.1,87.6,3298900.0,87.47,87.6,87.1,87.6,3298900.0
2019-11-20 10:00:00,87.59,87.97,87.53,87.93,2777480.0,87.59,87.97,87.53,87.93,2777480.0
2019-11-20 10:30:00,87.97,88.13,87.89,88.01,2080660.0,87.97,88.13,87.89,88.01,2080660.0
2019-11-20 11:00:00,88.03,88.1,87.67,87.68,1413680.0,88.03,88.1,87.67,87.68,1413680.0
2019-11-20 11:30:00,87.67,87.8,87.5,87.78,1508600.0,87.67,87.8,87.5,87.78,1508600.0
2019-11-20 12:00:00,87.77,87.83,87.61,87.62,685660.0,87.77,87.83,87.61,87.62,685660.0
2019-11-20 12:30:00,87.63,87.73,87.05,87.27,1516760.0,87.63,87.73,87.05,87.27,1516760.0
2019-11-20 13:00:00,87.29,87.34,86.71,86.86,3163640.0,87.29,87.34,86.71,86.86,3163640.0
2019-11-20 13:30:00,86.86,87.1,86.82,86.98,1550820.0,86.86,87.1,86.82,86.98,1550820.0
2019-11-20 14:00:00,87.02,87.14,86.87,87.12,1470820.0,87.02,87.14,86.87,87.12,1470820.0
2019-11-20 14:30:00,87.15,87.25,87.06,87.13,1153660.0,87.15,87.25,87.06,87.13,1153660.0
2019-11-20 15:00:00,87.13,87.22,87.02,87.03,761320.0,87.13,87.22,87.02,87.03,761320.0
2019-11-20 15:30:00,87.04,87.35,86.98,87.33,3355480.0,87.04,87.35,86.98,87.33,3355480.0
2019-11-21 09:30:00,87.15,87.34,86.85,87.0,4551100.0,87.15,87.34,86.85,87.0,4551100.0
2019-11-21 10:00:00,86.99,87.18,86.79,86.88,2783700.0,86.99,87.18,86.79,86.88,2783700.0
2019-11-21 10:30:00,86.9,86.97,86.72,86.87,2227500.0,86.9,86.97,86.72,86.87,2227500.0
2019-11-21 11:00:00,86.88,87.04,86.79,86.8,2154320.0,86.88,87.04,86.79,86.8,2154320.0
2019-11-21 11:30:00,86.81,86.85,86.54,86.54,1872220.0,86.81,86.85,86.54,86.54,1872220.0
2019-11-21 12:00:00,86.54,86.75,86.52,86.7,1288820.0,86.54,86.75,86.52,86.7,1288820.0
2019-11-21 12:30:00,86.71,86.85,86.62,86.68,1236860.0,86.71,86.85,86.62,86.68,1236860.0
2019-11-21 13:00:00,86.7,86.78,86.59,86.71,1273480.0,86.7,86.78,86.59,86.71,1273480.0
2019-11-21 13:30:00,86.71,86.74,86.58,86.6,1137780.0,86.71,86.74,86.58,86.6,1137780.0
2019-11-21 14:00:00,86.59,86.76,86.52,86.75,1351740.0,86.59,86.76,86.52,86.75,1351740.0
2019-11-21 14:30:00,86.75,86.91,86.74,86.77,1110520.0,86.75,86.91,86.74,86.77,1110520.0
2019-11-21 15:00:00,86.79,86.84,86.73,86.79,984360.0,86.79,86.84,86.73,86.79,984360.0
2019-11-21 15:30:00,86.79,86.83,86.58,86.75,2524820.0,86.79,86.83,86.58,86.75,2524820.0
2019-11-22 09:30:00,86.99,87.08,86.57,87.04,4507380.0,86.99,87.08,86.57,87.04,4507380.0
2019-11-22 10:00:00,87.0,87.18,86.88,86.88,2634820.0,87.0,87.18,86.88,86.88,2634820.0
2019-11-22 10:30:00,86.86,86.88,86.66,86.78,1813460.0,86.86,86.88,86.66,86.78,1813460.0
2019-11-22 11:00:00,86.75,86.83,86.55,86.73,1242000.0,86.75,86.83,86.55,86.73,1242000.0
2019-11-22 11:30:00,86.73,86.8,86.64,86.76,1092540.0,86.73,86.8,86.64,86.76,1092540.0
2019-11-22 12:00:00,86.76,87.02,86.76,86.98,1251640.0,86.76,87.02,86.76,86.98,1251640.0
2019-11-22 12:30:00,86.97,87.01,86.85,86.95,1068300.0,86.97,87.01,86.85,86.95,1068300.0
2019-11-22 13:00:00,86.93,87.24,86.88,87.08,2148160.0,86.93,87.24,86.88,87.08,2148160.0
2019-11-22 13:30:00,87.07,87.14,86.96,87.04,1011880.0,87.07,87.14,86.96,87.04,1011880.0
2019-11-22 14:00:00,87.05,87.08,86.95,87.06,899860.0,87.05,87.08,86.95,87.06,899860.0
2019-11-22 14:30:00,87.08,87.2,87.05,87.1,1323460.0,87.08,87.2,87.05,87.1,1323460.0
2019-11-22 15:00:00,87.1,87.21,87.08,87.2,1488020.0,87.1,87.21,87.08,87.2,1488020.0
2019-11-22 15:30:00,87.2,87.32,87.12,87.29,3252380.0,87.2,87.32,87.12,87.29,3252380.0
2019-11-25 09:30:00,87.68,88.49,87.66,88.41,6423160.0,87.68,88.49,87.66,88.41,6423160.0
2019-11-25 10:00:00,88.39,88.75,88.35,88.73,3797560.0,88.39,88.75,88.35,88.73,3797560.0
2019-11-25 10:30:00,88.73,88.87,88.67,88.69,2770620.0,88.73,88.87,88.67,88.69,2770620.0
2019-11-25 11:00:00,88.7,88.85,88.57,88.64,1837880.0,88.7,88.85,88.57,88.64,1837880.0
2019-11-25 11:30:00,88.64,88.66,88.47,88.59,2042180.0,88.64,88.66,88.47,88.59,2042180.0
2019-11-25 12:00:00,88.6,88.62,88.46,88.52,1531600.0,88.6,88.62,88.46,88.52,1531600.0
2019-11-25 12:30:00,88.52,88.7,88.52,88.6,1578540.0,88.52,88.7,88.52,88.6,1578540.0
2019-11-25 13:00:00,88.61,88.63,88.49,88.53,1250220.0,88.61,88.63,88.49,88.53,1250220.0
2019-11-25 13:30:00,88.54,88.59,88.5,88.56,2019300.0,88.54,88.59,88.5,88.56,2019300.0
2019-11-25 14:00:00,88.55,88.66,88.54,88.56,1610820.0,88.55,88.66,88.54,88.56,1610820.0
2019-11-25 14:30:00,88.55,88.61,88.29,88.43,1496020.0,88.55,88.61,88.29,88.43,1496020.0
2019-11-25 15:00:00,88.43,88.49,88.29,88.45,1432680.0,88.43,88.49,88.29,88.45,1432680.0
2019-11-25 15:30:00,88.47,88.74,88.46,88.68,4630840.0,88.47,88.74,88.46,88.68,4630840.0
2019-11-26 09:30:00,88.96,89.69,88.92,89.64,8389500.0,88.96,89.69,88.92,89.64,8389500.0
2019-11-26 10:00:00,89.64,89.76,89.47,89.49,3428540.0,89.64,89.76,89.47,89.49,3428540.0
2019-11-26 10:30:00,89.49,89.54,89.31,89.51,2535720.0,89.49,89.54,89.31,89.51,2535720.0
2019-11-26 11:00:00,89.5,89.6,89.41,89.54,2486620.0,89.5,89.6,89.41,89.54,2486620.0
2019-11-26 11:30:00,89.54,89.57,89.42,89.46,907660.0,89.54,89.57,89.42,89.46,907660.0
2019-11-26 12:00:00,89.48,89.7,89.43,89.69,1416640.0,89.48,89.7,89.43,89.69,1416640.0
2019-11-26 12:30:00,89.69,89.75,89.68,89.72,1422140.0,89.69,89.75,89.68,89.72,1422140.0
2019-11-26 13:00:00,89.72,89.8,89.58,89.66,1310560.0,89.72,89.8,89.58,89.66,1310560.0
2019-11-26 13:30:00,89.67,89.69,89.57,89.67,766260.0,89.67,89.69,89.57,89.67,766260.0
2019-11-26 14:00:00,89.66,89.75,89.66,89.71,656420.0,89.66,89.75,89.66,89.71,656420.0
2019-11-26 14:30:00,89.7,89.72,89.61,89.68,887760.0,89.7,89.72,89.61,89.68,887760.0
2019-11-26 15:00:00,89.72,89.72,89.37,89.44,1666080.0,89.72,89.72,89.37,89.44,1666080.0
2019-11-26 15:30:00,89.45,89.85,89.4,89.85,4558000.0,89.45,89.85,89.4,89.85,4558000.0
2019-11-27 09:30:00,90.05,90.38,89.87,90.31,5907080.0,90.05,90.38,89.87,90.31,5907080.0
2019-11-27 10:00:00,90.3,90.62,90.27,90.59,2850860.0,90.3,90.62,90.27,90.59,2850860.0
2019-11-27 10:30:00,90.59,90.92,90.4,90.9,3416820.0,90.59,90.92,90.4,90.9,3416820.0
2019-11-27 11:00:00,90.9,91.0,90.71,90.92,2999000.0,90.9,91.0,90.71,90.92,2999000.0
2019-11-27 11:30:00,90.92,91.19,90.89,91.19,2895280.0,90.92,91.19,90.89,91.19,2895280.0
2019-11-27 12:00:00,91.18,91.23,91.05,91.08,1519640.0,91.18,91.23,91.05,91.08,1519640.0
2019-11-27 12:30:00,91.1,91.1,90.93,90.95,1508180.0,91.1,91.1,90.93,90.95,1508180.0
2019-11-27 13:00:00,90.96,91.03,90.78,91.0,1678740.0,90.96,91.03,90.78,91.0,1678740.0
2019-11-27 13:30:00,91.01,91.1,90.92,90.97,1117740.0,91.01,91.1,90.92,90.97,1117740.0
2019-11-27 14:00:00,90.97,91.07,90.9,91.03,1130300.0,90.97,91.07,90.9,91.03,1130300.0
2019-11-27 14:30:00,91.03,91.04,90.96,90.97,910140.0,91.03,91.04,90.96,90.97,910140.0
2019-11-27 15:00:00,90.98,90.99,90.82,90.99,1485380.0,90.98,90.99,90.82,90.99,1485380.0
2019-11-27 15:30:00,90.99,91.02,90.85,90.91,3072640.0,90.99,91.02,90.85,90.91,3072640.0
2019-11-29 09:30:00,90.89,91.24,90.65,91.04,5631540.0,90.89,91.24,90.65,91.04,5631540.0
2019-11-29 10:00:00,90.99,91.04,90.79,90.86,1761460.0,90.99,91.04,90.79,90.86,1761460.0
2019-11-29 10:30:00,90.86,90.95,90.7,90.72,1580780.0,90.86,90.95,90.7,90.72,1580780.0
2019-11-29 11:00:00,90.7,90.74,90.17,90.41,2689600.0,90.7,90.74,90.17,90.41,2689600.0
2019-11-29 11:30:00,90.42,90.45,90.17,90.44,1797560.0,90.42,90.45,90.17,90.44,1797560.0
2019-11-29 12:00:00,90.44,90.5,90.23,90.25,1597160.0,90.44,90.5,90.23,90.25,1597160.0
2019-11-29 12:30:00,90.26,90.39,90.04,90.05,3676960.0,90.26,90.39,90.04,90.05,3676960.0
2019-12-02 09:30:00,90.2,90.28,89.21,89.26,6270820.0,90.2,90.28,89.21,89.26,6270820.0
2019-12-02 10:00:00,89.26,89.26,88.64,88.76,4457800.0,89.26,89.26,88.64,88.76,4457800.0
2019-12-02 10:30:00,88.76,88.76,88.2,88.39,3979620.0,88.76,88.76,88.2,88.39,3979620.0
2019-12-02 11:00:00,88.37,88.59,88.13,88.57,2704380.0,88.37,88.59,88.13,88.57,2704380.0
2019-12-02 11:30:00,88.57,88.66,88.38,88.62,2292740.0,88.57,88.66,88.38,88.62,2292740.0
2019-12-02 12:00:00,88.63,88.84,88.45,88.54,2894940.0,88.63,88.84,88.45,88.54,2894940.0
2019-12-02 12:30:00,88.55,88.65,88.48,88.56,1391580.0,88.55,88.65,88.48,88.56,1391580.0
2019-12-02 13:00:00,88.57,88.82,88.55,88.79,1326660.0,88.57,88.82,88.55,88.79,1326660.0
2019-12-02 13:30:00,88.77,88.9,88.66,88.74,1155620.0,88.77,88.9,88.66,88.74,1155620.0
2019-12-02 14:00:00,88.77,89.11,88.73,89.02,1994160.0,88.77,89.11,88.73,89.02,1994160.0
2019-12-02 14:30:00,89.04,89.16,89.0,89.1,1379300.0,89.04,89.16,89.0,89.1,1379300.0
2019-12-02 15:00:00,89.08,89.14,88.93,88.96,1625520.0,89.08,89.14,88.93,88.96,1625520.0
2019-12-02 15:30:00,88.96,89.17,88.95,89.08,3369720.0,88.96,89.17,88.95,89.08,3369720.0
2019-12-03 09:30:00,88.04,88.15,87.53,87.87,6706660.0,88.04,88.15,87.53,87.87,6706660.0
2019-12-03 10:00:00,87.8,87.87,87.46,87.73,3470780.0,87.8,87.87,87.46,87.73,3470780.0
2019-12-03 10:30:00,87.72,87.85,87.36,87.54,3546920.0,87.72,87.85,87.36,87.54,3546920.0
2019-12-03 11:00:00,87.53,87.6,87.39,87.53,2695700.0,87.53,87.6,87.39,87.53,2695700.0
2019-12-03 11:30:00,87.54,87.77,87.48,87.65,1914900.0,87.54,87.77,87.48,87.65,1914900.0
2019-12-03 12:00:00,87.67,87.84,87.57,87.74,1622480.0,87.67,87.84,87.57,87.74,1622480.0
2019-12-03 12:30:00,87.75,87.86,87.72,87.78,1388940.0,87.75,87.86,87.72,87.78,1388940.0
2019-12-03 13:00:00,87.8,87.95,87.65,87.92,1956340.0,87.8,87.95,87.65,87.92,1956340.0
2019-12-03 13:30:00,87.92,88.05,87.85,87.94,1841480.0,87.92,88.05,87.85,87.94,1841480.0
2019-12-03 14:00:00,87.92,88.07,87.82,87.93,1744440.0,87.92,88.07,87.82,87.93,1744440.0
2019-12-03 14:30:00,87.93,88.24,87.9,88.19,1493280.0,87.93,88.24,87.9,88.19,1493280.0
2019-12-03 15:00:00,88.2,88.5,88.08,88.48,2284800.0,88.2,88.5,88.08,88.48,2284800.0
2019-12-03 15:30:00,88.49,88.64,88.35,88.52,2673260.0,88.49,88.64,88.35,88.52,2673260.0
2019-12-04 09:30:00,88.89,89.39,88.66,89.39,5770860.0,88.89,89.39,88.66,89.39,5770860.0
2019-12-04 10:00:00,89.35,89.45,88.81,88.89,2778060.0,89.35,89.45,88.81,88.89,2778060.0
2019-12-04 10:30:00,88.91,88.98,88.58,88.67,1988660.0,88.91,88.98,88.58,88.67,1988660.0
2019-12-04 11:00:00,88.67,88.84,88.56,88.75,2259840.0,88.67,88.84,88.56,88.75,2259840.0
2019-12-04 11:30:00,88.76,88.76,88.4,88.46,1636360.0,88.76,88.76,88.4,88.46,1636360.0
2019-12-04 12:00:00,88.45,88.57,88.39,88.51,1251220.0,88.45,88.57,88.39,88.51,1251220.0
2019-12-04 12:30:00,88.51,88.52,88.3,88.38,1119080.0,88.51,88.52,88.3,88.38,1119080.0
2019-12-04 13:00:00,88.4,88.46,88.27,88.3,1208320.0,88.4,88.46,88.27,88.3,1208320.0
2019-12-04 13:30:00,88.3,88.3,88.07,88.1,1610740.0,88.3,88.3,88.07,88.1,1610740.0
2019-12-04 14:00:00,88.09,88.31,88.09,88.28,1192520.0,88.09,88.31,88.09,88.28,1192520.0
2019-12-04 14:30:00,88.28,88.31,88.2,88.28,959900.0,88.28,88.31,88.2,88.28,959900.0
2019-12-04 15:00:00,88.25,88.27,88.08,88.1,1072500.0,88.25,88.27,88.08,88.1,1072500.0
2019-12-04 15:30:00,88.1,88.2,88.01,88.02,2310640.0,88.1,88.2,88.01,88.02,2310640.0
2019-12-05 09:30:00,88.15,88.17,87.42,87.51,5238400.0,88.15,88.17,87.42,87.51,5238400.0
2019-12-05 10:00:00,87.49,87.51,87.16,87.31,4163760.0,87.49,87.51,87.16,87.31,4163760.0
2019-12-05 10:30:00,87.3,87.57,87.3,87.35,1931220.0,87.3,87.57,87.3,87.35,1931220.0
2019-12-05 11:00:00,87.35,87.52,87.24,87.46,1899040.0,87.35,87.52,87.24,87.46,1899040.0
2019-12-05 11:30:00,87.47,87.47,87.27,87.35,1106620.0,87.47,87.47,87.27,87.35,1106620.0
2019-12-05 12:00:00,87.33,87.38,87.23,87.28,683440.0,87.33,87.38,87.23,87.28,683440.0
2019-12-05 12:30:00,87.28,87.29,87.18,87.28,1041220.0,87.28,87.29,87.18,87.28,1041220.0
2019-12-05 13:00:00,87.29,87.3,87.15,87.17,866280.0,87.29,87.3,87.15,87.17,866280.0
2019-12-05 13:30:00,87.19,87.41,87.17,87.35,1445580.0,87.19,87.41,87.17,87.35,1445580.0
2019-12-05 14:00:00,87.34,87.45,87.33,87.4,1079500.0,87.34,87.45,87.33,87.4,1079500.0
2019-12-05 14:30:00,87.4,87.41,87.12,87.24,1228740.0,87.4,87.41,87.12,87.24,1228740.0
2019-12-05 15:00:00,87.25,87.27,87.16,87.24,1339740.0,87.25,87.27,87.16,87.24,1339740.0
2019-12-05 15:30:00,87.23,87.25,87.0,87.02,4491420.0,87.23,87.25,87.0,87.02,4491420.0
2019-12-06 09:30:00,87.61,87.72,87.18,87.64,5917160.0,87.61,87.72,87.18,87.64,5917160.0
2019-12-06 10:00:00,87.63,87.7,87.4,87.42,2811000.0,87.63,87.7,87.4,87.42,2811000.0
2019-12-06 10:30:00,87.42,87.49,87.29,87.36,1753000.0,87.42,87.49,87.29,87.36,1753000.0
2019-12-06 11:00:00,87.37,87.38,87.2,87.3,1932060.0,87.37,87.38,87.2,87.3,1932060.0
2019-12-06 11:30:00,87.3,87.32,87.01,87.17,1903320.0,87.3,87.32,87.01,87.17,1903320.0
2019-12-06 12:00:00,87.16,87.5,87.13,87.5,1935900.0,87.16,87.5,87.13,87.5,1935900.0
2019-12-06 12:30:00,87.48,87.68,87.35,87.42,4021340.0,87.48,87.68,87.35,87.42,4021340.0
2019-12-06 13:00:00,87.41,87.65,87.39,87.53,1582560.0,87.41,87.65,87.39,87.53,1582560.0
2019-12-06 13:30:00,87.52,87.55,87.41,87.45,1175360.0,87.52,87.55,87.41,87.45,1175360.0
2019-12-06 14:00:00,87.45,87.54,87.45,87.52,991400.0,87.45,87.54,87.45,87.52,991400.0
2019-12-06 14:30:00,87.5,87.53,87.44,87.5,1158140.0,87.5,87.53,87.44,87.5,1158140.0
2019-12-06 15:00:00,87.51,87.57,87.45,87.55,1285040.0,87.51,87.57,87.45,87.55,1285040.0
2019-12-06 15:30:00,87.54,87.63,87.52,87.58,4002820.0,87.54,87.63,87.52,87.58,4002820.0
2019-12-09 09:30:00,87.53,88.35,87.39,88.12,5619020.0,87.53,88.35,87.39,88.12,5619020.0
2019-12-09 10:00:00,88.13,88.26,87.92,87.94,1798180.0,88.13,88.26,87.92,87.94,1798180.0
2019-12-09 10:30:00,87.95,88.06,87.82,88.06,1545580.0,87.95,88.06,87.82,88.06,1545580.0
2019-12-09 11:00:00,88.06,88.13,87.68,87.81,1719140.0,88.06,88.13,87.68,87.81,1719140.0
2019-12-09 11:30:00,87.79,87.95,87.77,87.95,1127180.0,87.79,87.95,87.77,87.95,1127180.0
2019-12-09 12:00:00,87.95,87.96,87.87,87.91,1045040.0,87.95,87.96,87.87,87.91,1045040.0
2019-12-09 12:30:00,87.9,87.92,87.71,87.75,1384880.0,87.9,87.92,87.71,87.75,1384880.0
2019-12-09 13:00:00,87.75,87.76,87.56,87.68,1129020.0,87.75,87.76,87.56,87.68,1129020.0
2019-12-09 13:30:00,87.7,87.76,87.57,87.57,2006060.0,87.7,87.76,87.57,87.57,2006060.0
2019-12-09 14:00:00,87.6,87.62,87.28,87.51,1876020.0,87.6,87.62,87.28,87.51,1876020.0
2019-12-09 14:30:00,87.5,87.55,87.41,87.44,983460.0,87.5,87.55,87.41,87.44,983460.0
2019-12-09 15:00:00,87.44,87.58,87.43,87.53,972340.0,87.44,87.58,87.43,87.53,972340.0
2019-12-09 15:30:00,87.52,87.56,87.44,87.47,2517420.0,87.52,87.56,87.44,87.47,2517420.0
2019-12-10 09:30:00,87.37,87.45,87.03,87.29,3556720.0,87.37,87.45,87.03,87.29,3556720.0
2019-12-10 10:00:00,87.31,87.53,87.1,87.48,2367080.0,87.31,87.53,87.1,87.48,2367080.0
2019-12-10 10:30:00,87.47,87.47,87.18,87.32,1675180.0,87.47,87.47,87.18,87.32,1675180.0
2019-12-10 11:00:00,87.33,87.41,87.08,87.2,1871940.0,87.33,87.41,87.08,87.2,1871940.0
2019-12-10 11:30:00,87.2,87.23,87.02,87.07,1327080.0,87.2,87.23,87.02,87.07,1327080.0
2019-12-10 12:00:00,87.07,87.13,87.01,87.05,1340580.0,87.07,87.13,87.01,87.05,1340580.0
2019-12-10 12:30:00,87.04,87.13,86.95,87.0,2482720.0,87.04,87.13,86.95,87.0,2482720.0
2019-12-10 13:00:00,86.99,87.18,86.99,87.11,1533400.0,86.99,87.18,86.99,87.11,1533400.0
2019-12-10 13:30:00,87.13,87.14,86.96,86.98,997560.0,87.13,87.14,86.96,86.98,997560.0
2019-12-10 14:00:00,86.99,87.11,86.99,87.02,727400.0,86.99,87.11,86.99,87.02,727400.0
2019-12-10 14:30:00,87.02,87.07,86.8,86.88,1736480.0,87.02,87.07,86.8,86.88,1736480.0
2019-12-10 15:00:00,86.88,87.05,86.83,86.84,1163640.0,86.88,87.05,86.83,86.84,1163640.0
2019-12-10 15:30:00,86.84,86.97,86.75,86.97,3039460.0,86.84,86.97,86.75,86.97,3039460.0
2019-12-11 09:30:00,87.08,87.23,86.79,87.13,3032840.0,87.08,87.23,86.79,87.13,3032840.0
2019-12-11 10:00:00,87.13,87.2,86.95,86.98,1754640.0,87.13,87.2,86.95,86.98,1754640.0
2019-12-11 10:30:00,86.98,87.02,86.83,86.89,1078540.0,86.98,87.02,86.83,86.89,1078540.0
2019-12-11 11:00:00,86.88,87.0,86.84,86.92,844940.0,86.88,87.0,86.84,86.92,844940.0
2019-12-11 11:30:00,86.93,87.0,86.87,86.9,727180.0,86.93,87.0,86.87,86.9,727180.0
2019-12-11 12:00:00,86.89,86.99,86.88,86.91,541500.0,86.89,86.99,86.88,86.91,541500.0
2019-12-11 12:30:00,86.91,86.95,86.88,86.91,501340.0,86.91,86.95,86.88,86.91,501340.0
2019-12-11 13:00:00,86.9,87.02,86.85,86.96,1117640.0,86.9,87.02,86.85,86.96,1117640.0
2019-12-11 13:30:00,86.96,87.11,86.95,87.11,841900.0,86.96,87.11,86.95,87.11,841900.0
2019-12-11 14:00:00,87.08,87.37,87.03,87.29,2446560.0,87.08,87.37,87.03,87.29,2446560.0
2019-12-11 14:30:00,87.3,87.41,87.21,87.38,1520180.0,87.3,87.41,87.21,87.38,1520180.0
2019-12-11 15:00:00,87.41,87.44,87.25,87.35,1355660.0,87.41,87.44,87.25,87.35,1355660.0
2019-12-11 15:30:00,87.34,87.5,87.27,87.45,2477120.0,87.34,87.5,87.27,87.45,2477120.0
2019-12-12 09:30:00,87.5,87.99,87.27,87.82,4548920.0,87.5,87.99,87.27,87.82,4548920.0
2019-12-12 10:00:00,87.82,88.15,87.75,88.14,3720660.0,87.82,88.15,87.75,88.14,3720660.0
2019-12-12 10:30:00,88.15,88.15,87.8,87.97,3425220.0,88.15,88.15,87.8,87.97,3425220.0
2019-12-12 11:00:00,87.98,88.03,87.66,87.67,1518320.0,87.98,88.03,87.66,87.67,1518320.0
2019-12-12 11:30:00,87.66,87.81,87.53,87.57,1663860.0,87.66,87.81,87.53,87.57,1663860.0
2019-12-12 12:00:00,87.55,87.61,87.32,87.47,1761520.0,87.55,87.61,87.32,87.47,1761520.0
2019-12-12 12:30:00,87.46,87.66,87.44,87.56,974980.0,87.46,87.66,87.44,87.56,974980.0
2019-12-12 13:00:00,87.55,87.76,87.55,87.62,887220.0,87.55,87.76,87.55,87.62,887220.0
2019-12-12 13:30:00,87.61,87.74,87.53,87.74,640180.0,87.61,87.74,87.53,87.74,640180.0
2019-12-12 14:00:00,87.7,87.82,87.5,87.58,1468260.0,87.7,87.82,87.5,87.58,1468260.0
2019-12-12 14:30:00,87.57,87.99,87.56,87.81,3031660.0,87.57,87.99,87.56,87.81,3031660.0
2019-12-12 15:00:00,87.83,87.88,87.71,87.88,1145420.0,87.83,87.88,87.71,87.88,1145420.0
2019-12-12 15:30:00,87.88,88.2,87.81,88.01,3901020.0,87.88,88.2,87.81,88.01,3901020.0
2019-12-13 09:30:00,88.21,88.34,87.75,88.0,3815780.0,88.21,88.34,87.75,88.0,3815780.0
2019-12-13 10:00:00,88.0,88.42,87.94,88.09,4086620.0,88.0,88.42,87.94,88.09,4086620.0
2019-12-13 10:30:00,88.09,88.15,87.76,87.94,2503720.0,88.09,88.15,87.76,87.94,2503720.0
2019-12-13 11:00:00,87.97,88.15,87.86,87.96,1868260.0,87.97,88.15,87.86,87.96,1868260.0
2019-12-13 11:30:00,87.93,88.23,87.92,88.21,1671060.0,87.93,88.23,87.92,88.21,1671060.0
2019-12-13 12:00:00,88.22,88.23,88.1,88.16,899360.0,88.22,88.23,88.1,88.16,899360.0
2019-12-13 12:30:00,88.17,88.32,88.08,88.3,1347360.0,88.17,88.32,88.08,88.3,1347360.0
2019-12-13 13:00:00,88.28,88.45,88.28,88.3,1827380.0,88.28,88.45,88.28,88.3,1827380.0
2019-12-13 13:30:00,88.31,88.39,88.21,88.25,1143800.0,88.31,88.39,88.21,88.25,1143800.0
2019-12-13 14:00:00,88.28,88.39,88.25,88.36,925760.0,88.28,88.39,88.25,88.36,925760.0
2019-12-13 14:30:00,88.35,88.43,88.32,88.4,1037580.0,88.35,88.43,88.32,88.4,1037580.0
2019-12-13 15:00:00,88.4,88.41,88.14,88.15,1626420.0,88.4,88.41,88.14,88.15,1626420.0
2019-12-13 15:30:00,88.14,88.18,88.02,88.05,3011940.0,88.14,88.18,88.02,88.05,3011940.0
2019-12-16 09:30:00,88.35,88.37,87.99,88.16,5426560.0,88.35,88.37,87.99,88.16,5426560.0
2019-12-16 10:00:00,88.17,88.2,87.85,87.99,3906120.0,88.17,88.2,87.85,87.99,3906120.0
2019-12-16 10:30:00,88.0,88.03,87.88,88.01,2210660.0,88.0,88.03,87.88,88.01,2210660.0
2019-12-16 11:00:00,88.01,88.18,88.01,88.08,2560280.0,88.01,88.18,88.01,88.08,2560280.0
2019-12-16 11:30:00,88.09,88.09,87.91,88.0,1662020.0,88.09,88.09,87.91,88.0,1662020.0
2019-12-16 12:00:00,88.0,88.07,87.92,88.05,1390520.0,88.0,88.07,87.92,88.05,1390520.0
2019-12-16 12:30:00,88.05,88.28,88.05,88.23,3058460.0,88.05,88.28,88.05,88.23,3058460.0
2019-12-16 13:00:00,88.23,88.35,88.18,88.21,1815720.0,88.23,88.35,88.18,88.21,1815720.0
2019-12-16 13:30:00,88.22,88.34,88.21,88.28,1087080.0,88.22,88.34,88.21,88.28,1087080.0
2019-12-16 14:00:00,88.26,88.3,88.21,88.24,940540.0,88.26,88.3,88.21,88.24,940540.0
2019-12-16 14:30:00,88.24,88.44,88.23,88.42,1165440.0,88.24,88.44,88.23,88.42,1165440.0
2019-12-16 15:00:00,88.43,88.45,88.34,88.39,1980300.0,88.43,88.45,88.34,88.39,1980300.0
2019-12-16 15:30:00,88.35,88.48,88.25,88.46,2965660.0,88.35,88.48,88.25,88.46,2965660.0
2019-12-17 09:30:00,88.9,89.44,88.87,89.26,10444020.0,88.9,89.44,88.87,89.26,10444020.0
2019-12-17 10:00:00,89.27,89.38,88.91,89.05,3323480.0,89.27,89.38,88.91,89.05,3323480.0
2019-12-17 10:30:00,89.02,89.34,89.01,89.2,2356200.0,89.02,89.34,89.01,89.2,2356200.0
2019-12-17 11:00:00,89.21,89.23,89.01,89.06,1776160.0,89.21,89.23,89.01,89.06,1776160.0
2019-12-17 11:30:00,89.06,89.22,89.02,89.12,1548600.0,89.06,89.22,89.02,89.12,1548600.0
2019-12-17 12:00:00,89.12,89.16,89.04,89.08,1060460.0,89.12,89.16,89.04,89.08,1060460.0
2019-12-17 12:30:00,89.09,89.27,89.09,89.25,1011760.0,89.09,89.27,89.09,89.25,1011760.0
2019-12-17 13:00:00,89.26,89.26,89.11,89.14,872240.0,89.26,89.26,89.11,89.14,872240.0
2019-12-17 13:30:00,89.15,89.36,89.13,89.35,1381900.0,89.15,89.36,89.13,89.35,1381900.0
2019-12-17 14:00:00,89.35,89.39,89.15,89.24,1548700.0,89.35,89.39,89.15,89.24,1548700.0
2019-12-17 14:30:00,89.24,89.39,89.23,89.39,1242840.0,89.24,89.39,89.23,89.39,1242840.0
2019-12-17 15:00:00,89.37,89.45,89.32,89.39,1982460.0,89.37,89.45,89.32,89.39,1982460.0
2019-12-17 15:30:00,89.39,89.6,89.38,89.53,4786980.0,89.39,89.6,89.38,89.53,4786980.0
2019-12-18 09:30:00,89.75,89.91,89.28,89.35,5836380.0,89.75,89.91,89.28,89.35,5836380.0
2019-12-18 10:00:00,89.37,89.66,89.25,89.62,2162320.0,89.37,89.66,89.25,89.62,2162320.0
2019-12-18 10:30:00,89.63,89.65,89.35,89.54,1847060.0,89.63,89.65,89.35,89.54,1847060.0
2019-12-18 11:00:00,89.53,89.73,89.5,89.66,1636480.0,89.53,89.73,89.5,89.66,1636480.0
2019-12-18 11:30:00,89.66,89.72,89.51,89.57,1134380.0,89.66,89.72,89.51,89.57,1134380.0
2019-12-18 12:00:00,89.56,89.77,89.53,89.61,4010560.0,89.56,89.77,89.53,89.61,4010560.0
2019-12-18 12:30:00,89.6,89.72,89.55,89.65,1103400.0,89.6,89.72,89.55,89.65,1103400.0
2019-12-18 13:00:00,89.65,89.68,89.6,89.62,589780.0,89.65,89.68,89.6,89.62,589780.0
2019-12-18 13:30:00,89.62,89.62,89.38,89.55,1343500.0,89.62,89.62,89.38,89.55,1343500.0
2019-12-18 14:00:00,89.55,89.56,89.42,89.46,990100.0,89.55,89.56,89.42,89.46,990100.0
2019-12-18 14:30:00,89.45,89.53,89.42,89.53,724080.0,89.45,89.53,89.42,89.53,724080.0
2019-12-18 15:00:00,89.52,89.54,89.44,89.48,1557340.0,89.52,89.54,89.44,89.48,1557340.0
2019-12-18 15:30:00,89.47,89.49,89.12,89.12,3458720.0,89.47,89.49,89.12,89.12,3458720.0
2019-12-19 09:30:00,89.06,89.3,88.7,89.16,4070480.0,89.06,89.3,88.7,89.16,4070480.0
2019-12-19 10:00:00,89.19,89.27,89.02,89.18,1533880.0,89.19,89.27,89.02,89.18,1533880.0
2019-12-19 10:30:00,89.19,89.43,89.1,89.42,1678060.0,89.19,89.43,89.1,89.42,1678060.0
2019-12-19 11:00:00,89.43,89.53,89.38,89.53,1607500.0,89.43,89.53,89.38,89.53,1607500.0
2019-12-19 11:30:00,89.54,89.57,89.44,89.52,975120.0,89.54,89.57,89.44,89.52,975120.0
2019-12-19 12:00:00,89.54,89.54,89.31,89.32,794260.0,89.54,89.54,89.31,89.32,794260.0
2019-12-19 12:30:00,89.33,89.37,89.24,89.34,849620.0,89.33,89.37,89.24,89.34,849620.0
2019-12-19 13:00:00,89.35,89.45,89.3,89.45,576180.0,89.35,89.45,89.3,89.45,576180.0
2019-12-19 13:30:00,89.44,89.5,89.38,89.45,528960.0,89.44,89.5,89.38,89.45,528960.0
2019-12-19 14:00:00,89.44,89.46,89.32,89.41,698380.0,89.44,89.46,89.32,89.41,698380.0
2019-12-19 14:30:00,89.42,89.53,89.42,89.53,1048400.0,89.42,89.53,89.42,89.53,1048400.0
2019-12-19 15:00:00,89.53,89.54,89.31,89.36,1115220.0,89.53,89.54,89.31,89.36,1115220.0
2019-12-19 15:30:00,89.36,89.65,89.29,89.61,3487440.0,89.36,89.65,89.29,89.61,3487440.0
2019-12-20 09:30:00,90.0,90.15,89.43,89.44,16025320.0,90.0,90.15,89.43,89.44,16025320.0
2019-12-20 10:00:00,89.46,89.8,89.43,89.79,1672420.0,89.46,89.8,89.43,89.79,1672420.0
2019-12-20 10:30:00,89.78,89.8,89.55,89.61,1394060.0,89.78,89.8,89.55,89.61,1394060.0
2019-12-20 11:00:00,89.59,89.76,89.59,89.73,1006220.0,89.59,89.76,89.59,89.73,1006220.0
2019-12-20 11:30:00,89.73,89.86,89.71,89.73,1188780.0,89.73,89.86,89.71,89.73,1188780.0
2019-12-20 12:00:00,89.74,89.88,89.69,89.88,1104720.0,89.74,89.88,89.69,89.88,1104720.0
2019-12-20 12:30:00,89.87,89.9,89.83,89.89,952840.0,89.87,89.9,89.83,89.89,952840.0
2019-12-20 13:00:00,89.89,89.98,89.86,89.98,1795640.0,89.89,89.98,89.86,89.98,1795640.0
2019-12-20 13:30:00,89.98,89.99,89.85,89.91,1084380.0,89.98,89.99,89.85,89.91,1084380.0
2019-12-20 14:00:00,89.91,89.92,89.74,89.76,1625440.0,89.91,89.92,89.74,89.76,1625440.0
2019-12-20 14:30:00,89.76,89.87,89.74,89.85,1253320.0,89.76,89.87,89.74,89.85,1253320.0
2019-12-20 15:00:00,89.85,89.87,89.61,89.63,2305560.0,89.85,89.87,89.61,89.63,2305560.0
2019-12-20 15:30:00,89.64,89.64,89.12,89.33,7878580.0,89.64,89.64,89.12,89.33,7878580.0
2019-12-23 09:30:00,89.41,89.65,89.23,89.32,3642000.0,89.41,89.65,89.23,89.32,3642000.0
2019-12-23 10:00:00,89.3,89.48,89.24,89.4,1597740.0,89.3,89.48,89.24,89.4,1597740.0
2019-12-23 10:30:00,89.4,89.4,89.26,89.4,1515140.0,89.4,89.4,89.26,89.4,1515140.0
2019-12-23 11:00:00,89.41,89.58,89.33,89.55,1535060.0,89.41,89.58,89.33,89.55,1535060.0
2019-12-23 11:30:00,89.54,89.56,89.42,89.46,1070320.0,89.54,89.56,89.42,89.46,1070320.0
2019-12-23 12:00:00,89.47,89.5,89.35,89.37,882140.0,89.47,89.5,89.35,89.37,882140.0
2019-12-23 12:30:00,89.35,89.4,89.32,89.34,637440.0,89.35,89.4,89.32,89.34,637440.0
2019-12-23 13:00:00,89.35,89.46,89.35,89.43,552180.0,89.35,89.46,89.35,89.43,552180.0
2019-12-23 13:30:00,89.43,89.46,89.34,89.37,596760.0,89.43,89.46,89.34,89.37,596760.0
2019-12-23 14:00:00,89.36,89.52,89.36,89.51,1103860.0,89.36,89.52,89.36,89.51,1103860.0
2019-12-23 14:30:00,89.52,89.58,89.5,89.53,845040.0,89.52,89.58,89.5,89.53,845040.0
2019-12-23 15:00:00,89.53,89.58,89.51,89.57,925860.0,89.53,89.58,89.51,89.57,925860.0
2019-12-23 15:30:00,89.56,89.65,89.53,89.65,2370880.0,89.56,89.65,89.53,89.65,2370880.0
2019-12-24 09:30:00,89.7,89.78,89.46,89.61,2464820.0,89.7,89.78,89.46,89.61,2464820.0
2019-12-24 10:00:00,89.62,89.71,89.56,89.65,965500.0,89.62,89.71,89.56,89.65,965500.0
2019-12-24 10:30:00,89.64,89.67,89.54,89.57,1007680.0,89.64,89.67,89.54,89.57,1007680.0
2019-12-24 11:00:00,89.59,89.65,89.56,89.59,407540.0,89.59,89.65,89.56,89.59,407540.0
2019-12-24 11:30:00,89.59,89.61,89.53,89.55,730080.0,89.59,89.61,89.53,89.55,730080.0
2019-12-24 12:00:00,89.55,89.57,89.43,89.45,993000.0,89.55,89.57,89.43,89.45,993000.0
2019-12-24 12:30:00,89.47,89.51,89.38,89.48,1398460.0,89.47,89.51,89.38,89.48,1398460.0
2019-12-26 09:30:00,90.05,90.8,89.98,90.78,7797420.0,90.05,90.8,89.98,90.78,7797420.0
2019-12-26 10:00:00,90.79,91.24,90.76,91.13,4847300.0,90.79,91.24,90.76,91.13,4847300.0
2019-12-26 10:30:00,91.14,91.15,91.02,91.11,2059580.0,91.14,91.15,91.02,91.11,2059580.0
2019-12-26 11:00:00,91.11,91.69,91.1,91.59,4725840.0,91.11,91.69,91.1,91.59,4725840.0
2019-12-26 11:30:00,91.58,92.51,91.54,92.37,6301500.0,91.58,92.51,91.54,92.37,6301500.0
2019-12-26 12:00:00,92.37,92.46,92.07,92.17,3873520.0,92.37,92.46,92.07,92.17,3873520.0
2019-12-26 12:30:00,92.16,92.56,92.14,92.54,2997520.0,92.16,92.56,92.14,92.54,2997520.0
2019-12-26 13:00:00,92.58,93.28,92.57,93.1,5813820.0,92.58,93.28,92.57,93.1,5813820.0
2019-12-26 13:30:00,93.11,93.28,92.95,93.14,3060680.0,93.11,93.28,92.95,93.14,3060680.0
2019-12-26 14:00:00,93.14,93.18,93.0,93.07,3104380.0,93.14,93.18,93.0,93.07,3104380.0
2019-12-26 14:30:00,93.09,93.42,93.03,93.22,3409240.0,93.09,93.42,93.03,93.22,3409240.0
2019-12-26 15:00:00,93.24,93.52,93.22,93.4,3588300.0,93.24,93.52,93.22,93.4,3588300.0
2019-12-26 15:30:00,93.41,93.48,93.05,93.45,7616100.0,93.41,93.48,93.05,93.45,7616100.0
2019-12-27 09:30:00,94.15,95.07,94.0,94.16,18809700.0,94.15,95.07,94.0,94.16,18809700.0
2019-12-27 10:00:00,94.15,94.85,94.06,94.69,6977360.0,94.15,94.85,94.06,94.69,6977360.0
2019-12-27 10:30:00,94.69,94.85,94.33,94.85,4038940.0,94.69,94.85,94.33,94.85,4038940.0
2019-12-27 11:00:00,94.86,95.0,94.52,94.75,5584280.0,94.86,95.0,94.52,94.75,5584280.0
2019-12-27 11:30:00,94.75,94.9,94.66,94.77,2348420.0,94.75,94.9,94.66,94.77,2348420.0
2019-12-27 12:00:00,94.74,94.79,94.4,94.41,2181880.0,94.74,94.79,94.4,94.41,2181880.0
2019-12-27 12:30:00,94.43,94.52,94.28,94.37,2708520.0,94.43,94.52,94.28,94.37,2708520.0
2019-12-27 13:00:00,94.38,94.41,93.65,93.66,4353040.0,94.38,94.41,93.65,93.66,4353040.0
2019-12-27 13:30:00,93.65,94.06,93.45,93.74,4545780.0,93.65,94.06,93.45,93.74,4545780.0
2019-12-27 14:00:00,93.73,94.02,93.58,94.02,3242660.0,93.73,94.02,93.58,94.02,3242660.0
2019-12-27 14:30:00,94.03,94.17,93.88,94.06,2144920.0,94.03,94.17,93.88,94.06,2144920.0
2019-12-27 15:00:00,94.05,94.05,93.45,93.48,3348680.0,94.05,94.05,93.45,93.48,3348680.0
2019-12-27 15:30:00,93.5,93.63,93.3,93.46,5978760.0,93.5,93.63,93.3,93.46,5978760.0
2019-12-30 09:30:00,93.7,94.2,92.3,92.68,12487500.0,93.7,94.2,92.3,92.68,12487500.0
2019-12-30 10:00:00,92.67,92.95,92.35,92.66,4952220.0,92.67,92.95,92.35,92.66,4952220.0
2019-12-30 10:30:00,92.64,92.8,92.51,92.66,2537080.0,92.64,92.8,92.51,92.66,2537080.0
2019-12-30 11:00:00,92.65,92.68,92.34,92.56,2860420.0,92.65,92.68,92.34,92.56,2860420.0
2019-12-30 11:30:00,92.55,92.56,92.03,92.18,3180500.0,92.55,92.56,92.03,92.18,3180500.0
2019-12-30 12:00:00,92.17,92.57,92.16,92.57,1669880.0,92.17,92.57,92.16,92.57,1669880.0
2019-12-30 12:30:00,92.58,92.8,92.55,92.72,2123200.0,92.58,92.8,92.55,92.72,2123200.0
2019-12-30 13:00:00,92.72,92.79,92.51,92.53,1508980.0,92.72,92.79,92.51,92.53,1508980.0
2019-12-30 13:30:00,92.52,92.53,92.32,92.47,1044200.0,92.52,92.53,92.32,92.47,1044200.0
2019-12-30 14:00:00,92.46,92.47,92.2,92.28,1236880.0,92.46,92.47,92.2,92.28,1236880.0
2019-12-30 14:30:00,92.28,92.48,92.25,92.39,1331480.0,92.28,92.48,92.25,92.39,1331480.0
2019-12-30 15:00:00,92.39,92.47,92.34,92.38,1157000.0,92.39,92.47,92.34,92.38,1157000.0
2019-12-30 15:30:00,92.38,92.41,92.16,92.36,3506380.0,92.38,92.41,92.16,92.36,3506380.0
2019-12-31 09:30:00,92.09,92.66,91.61,92.45,6476420.0,92.09,92.66,91.61,92.45,6476420.0
2019-12-31 10:00:00,92.45,92.48,92.08,92.11,2505880.0,92.45,92.48,92.08,92.11,2505880.0
2019-12-31 10:30:00,92.13,92.13,91.86,91.92,2113160.0,92.13,92.13,91.86,91.92,2113160.0
2019-12-31 11:00:00,91.95,92.18,91.92,92.0,1386520.0,91.95,92.18,91.92,92.0,1386520.0
2019-12-31 11:30:00,91.99,92.15,91.83,92.11,1647080.0,91.99,92.15,91.83,92.11,1647080.0
2019-12-31 12:00:00,92.1,92.21,92.03,92.21,765820.0,92.1,92.21,92.03,92.21,765820.0
2019-12-31 12:30:00,92.22,92.25,92.16,92.18,639740.0,92.22,92.25,92.16,92.18,639740.0
2019-12-31 13:00:00,92.18,92.19,92.08,92.09,510700.0,92.18,92.19,92.08,92.09,510700.0
2019-12-31 13:30:00,92.1,92.28,92.05,92.26,1012040.0,92.1,92.28,92.05,92.26,1012040.0
2019-12-31 14:00:00,92.25,92.29,92.13,92.19,672720.0,92.25,92.29,92.13,92.19,672720.0
2019-12-31 14:30:00,92.2,92.27,92.17,92.26,617280.0,92.2,92.27,92.17,92.26,617280.0
2019-12-31 15:00:00,92.27,92.29,92.2,92.23,1131600.0,92.27,92.29,92.2,92.23,1131600.0
2019-12-31 15:30:00,92.24,92.42,92.18,92.38,3755180.0,92.24,92.42,92.18,92.38,3755180.0
2020-01-02 09:30:00,93.75,94.1,93.53,93.83,8409600.0,93.75,94.1,93.53,93.83,8409600.0
2020-01-02 10:00:00,93.82,93.82,93.21,93.44,3931860.0,93.82,93.82,93.21,93.44,3931860.0
2020-01-02 10:30:00,93.45,93.55,93.29,93.53,2353560.0,93.45,93.55,93.29,93.53,2353560.0
2020-01-02 11:00:00,93.53,93.69,93.46,93.46,1740880.0,93.53,93.69,93.46,93.46,1740880.0
2020-01-02 11:30:00,93.45,93.64,93.3,93.62,1767440.0,93.45,93.64,93.3,93.62,1767440.0
2020-01-02 12:00:00,93.62,93.75,93.5,93.72,1802260.0,93.62,93.75,93.5,93.72,1802260.0
2020-01-02 12:30:00,93.73,93.95,93.72,93.88,2370420.0,93.73,93.95,93.72,93.88,2370420.0
2020-01-02 13:00:00,93.87,93.91,93.79,93.83,1198940.0,93.87,93.91,93.79,93.83,1198940.0
2020-01-02 13:30:00,93.83,94.06,93.81,94.06,1436980.0,93.83,94.06,93.81,94.06,1436980.0
2020-01-02 14:00:00,94.06,94.67,94.04,94.67,3497540.0,94.06,94.67,94.04,94.67,3497540.0
2020-01-02 14:30:00,94.65,94.87,94.55,94.75,4428980.0,94.65,94.87,94.55,94.75,4428980.0
2020-01-02 15:00:00,94.75,94.84,94.55,94.65,2470380.0,94.75,94.84,94.55,94.65,2470380.0
2020-01-02 15:30:00,94.66,94.9,94.56,94.89,5448780.0,94.66,94.9,94.56,94.89,5448780.0
2020-01-03 09:30:00,93.23,94.17,93.23,93.65,9970820.0,93.23,94.17,93.23,93.65,9970820.0
2020-01-03 10:00:00,93.67,93.97,93.48,93.83,3758780.0,93.67,93.97,93.48,93.83,3758780.0
2020-01-03 10:30:00,93.85,93.97,93.67,93.69,2064080.0,93.85,93.97,93.67,93.69,2064080.0
2020-01-03 11:00:00,93.7,93.83,93.53,93.72,1617580.0,93.7,93.83,93.53,93.72,1617580.0
2020-01-03 11:30:00,93.71,93.82,93.68,93.77,1063800.0,93.71,93.82,93.68,93.77,1063800.0
2020-01-03 12:00:00,93.77,94.17,93.77,94.04,2144760.0,93.77,94.17,93.77,94.04,2144760.0
2020-01-03 12:30:00,94.04,94.31,94.02,94.16,1595700.0,94.04,94.31,94.02,94.16,1595700.0
2020-01-03 13:00:00,94.17,94.17,93.75,93.91,1418580.0,94.17,94.17,93.75,93.91,1418580.0
2020-01-03 13:30:00,93.91,93.91,93.55,93.79,1568500.0,93.91,93.91,93.55,93.79,1568500.0
2020-01-03 14:00:00,93.8,93.84,93.58,93.67,1128100.0,93.8,93.84,93.58,93.67,1128100.0
2020-01-03 14:30:00,93.66,93.81,93.65,93.79,1048700.0,93.66,93.81,93.65,93.79,1048700.0
2020-01-03 15:00:00,93.8,93.9,93.68,93.69,1798440.0,93.8,93.9,93.68,93.69,1798440.0
2020-01-03 15:30:00,93.69,93.8,93.53,93.75,4614860.0,93.69,93.8,93.53,93.75,4614860.0
2020-01-06 09:30:00,93.0,94.69,93.0,94.43,10982420.0,93.0,94.69,93.0,94.43,10982420.0
2020-01-06 10:00:00,94.45,94.98,94.31,94.9,4765100.0,94.45,94.98,94.31,94.9,4765100.0
2020-01-06 10:30:00,94.93,95.0,94.46,94.84,3756880.0,94.93,95.0,94.46,94.84,3756880.0
2020-01-06 11:00:00,94.85,94.94,94.65,94.69,1950000.0,94.85,94.94,94.65,94.69,1950000.0
2020-01-06 11:30:00,94.67,94.88,94.57,94.6,1747980.0,94.67,94.88,94.57,94.6,1747980.0
2020-01-06 12:00:00,94.61,94.64,94.35,94.61,1778960.0,94.61,94.64,94.35,94.61,1778960.0
2020-01-06 12:30:00,94.63,94.65,94.44,94.6,1006540.0,94.63,94.65,94.44,94.6,1006540.0
2020-01-06 13:00:00,94.59,94.83,94.57,94.8,1490780.0,94.59,94.83,94.57,94.8,1490780.0
2020-01-06 13:30:00,94.8,94.91,94.74,94.79,1291860.0,94.8,94.91,94.74,94.79,1291860.0
2020-01-06 14:00:00,94.79,94.94,94.68,94.85,1670840.0,94.79,94.94,94.68,94.85,1670840.0
2020-01-06 14:30:00,94.84,94.87,94.78,94.79,1206720.0,94.84,94.87,94.78,94.79,1206720.0
2020-01-06 15:00:00,94.8,94.95,94.74,94.87,1873580.0,94.8,94.95,94.74,94.87,1873580.0
2020-01-06 15:30:00,94.86,95.18,94.8,95.17,5809320.0,94.86,95.18,94.8,95.17,5809320.0
2020-01-07 09:30:00,95.1,95.44,94.6,95.01,10686180.0,95.1,95.44,94.6,95.01,10686180.0
2020-01-07 10:00:00,95.01,95.3,94.79,95.05,4336360.0,95.01,95.3,94.79,95.05,4336360.0
2020-01-07 10:30:00,95.05,95.09,94.72,94.96,1993980.0,95.05,95.09,94.72,94.96,1993980.0
2020-01-07 11:00:00,94.98,95.21,94.95,95.1,2152360.0,94.98,95.21,94.95,95.1,2152360.0
2020-01-07 11:30:00,95.09,95.15,94.96,95.03,1603440.0,95.09,95.15,94.96,95.03,1603440.0
2020-01-07 12:00:00,95.02,95.02,94.82,94.98,1491820.0,95.02,95.02,94.82,94.98,1491820.0
2020-01-07 12:30:00,94.96,95.02,94.91,94.99,966180.0,94.96,95.02,94.91,94.99,966180.0
2020-01-07 13:00:00,95.0,95.29,94.97,95.28,1611180.0,95.0,95.29,94.97,95.28,1611180.0
2020-01-07 13:30:00,95.28,95.69,95.28,95.65,4617860.0,95.28,95.69,95.28,95.65,4617860.0
2020-01-07 14:00:00,95.65,95.67,95.16,95.45,2573060.0,95.65,95.67,95.16,95.45,2573060.0
2020-01-07 14:30:00,95.44,95.45,95.22,95.36,1634320.0,95.44,95.45,95.22,95.36,1634320.0
2020-01-07 15:00:00,95.38,95.58,95.33,95.53,2068200.0,95.38,95.58,95.33,95.53,2068200.0
2020-01-07 15:30:00,95.53,95.53,95.22,95.34,3838860.0,95.53,95.53,95.22,95.34,3838860.0
2020-01-08 09:30:00,94.9,95.55,94.78,95.2,7570180.0,94.9,95.55,94.78,95.2,7570180.0
2020-01-08 10:00:00,95.2,95.3,94.8,94.97,3140120.0,95.2,95.3,94.8,94.97,3140120.0
2020-01-08 10:30:00,94.97,95.05,94.32,94.58,3306920.0,94.97,95.05,94.32,94.58,3306920.0
2020-01-08 11:00:00,94.6,95.21,94.46,95.14,2533060.0,94.6,95.21,94.46,95.14,2533060.0
2020-01-08 11:30:00,95.13,95.51,94.93,95.15,5182440.0,95.13,95.51,94.93,95.15,5182440.0
2020-01-08 12:00:00,95.14,95.28,94.91,95.13,2359440.0,95.14,95.28,94.91,95.13,2359440.0
2020-01-08 12:30:00,95.13,95.25,94.97,95.18,1179220.0,95.13,95.25,94.97,95.18,1179220.0
2020-01-08 13:00:00,95.19,95.22,95.1,95.2,799580.0,95.19,95.22,95.1,95.2,799580.0
2020-01-08 13:30:00,95.19,95.22,94.91,95.0,987760.0,95.19,95.22,94.91,95.0,987760.0
2020-01-08 14:00:00,95.0,95.05,94.85,94.88,1354640.0,95.0,95.05,94.85,94.88,1354640.0
2020-01-08 14:30:00,94.88,95.05,94.84,95.0,1163160.0,94.88,95.05,94.84,95.0,1163160.0
2020-01-08 15:00:00,95.03,95.29,94.96,95.28,1911560.0,95.03,95.29,94.96,95.28,1911560.0
2020-01-08 15:30:00,95.29,95.3,94.53,94.6,3715740.0,95.29,95.3,94.53,94.6,3715740.0
2020-01-09 09:30:00,95.49,95.89,95.13,95.5,9359880.0,95.49,95.89,95.13,95.5,9359880.0
2020-01-09 10:00:00,95.49,95.67,95.21,95.61,3665660.0,95.49,95.67,95.21,95.61,3665660.0
2020-01-09 10:30:00,95.63,95.72,95.54,95.61,2363680.0,95.63,95.72,95.54,95.61,2363680.0
2020-01-09 11:00:00,95.59,95.62,95.33,95.35,1927560.0,95.59,95.62,95.33,95.35,1927560.0
2020-01-09 11:30:00,95.36,95.66,95.33,95.57,1474220.0,95.36,95.66,95.33,95.57,1474220.0
2020-01-09 12:00:00,95.55,95.56,95.15,95.24,1852980.0,95.55,95.56,95.15,95.24,1852980.0
2020-01-09 12:30:00,95.23,95.23,94.79,95.19,2854300.0,95.23,95.23,94.79,95.19,2854300.0
2020-01-09 13:00:00,95.19,95.27,94.92,95.07,1736420.0,95.19,95.27,94.92,95.07,1736420.0
2020-01-09 13:30:00,95.07,95.2,94.98,95.17,1109320.0,95.07,95.2,94.98,95.17,1109320.0
2020-01-09 14:00:00,95.16,95.2,94.99,95.03,879900.0,95.16,95.2,94.99,95.03,879900.0
2020-01-09 14:30:00,95.05,95.13,94.89,95.03,1519980.0,95.05,95.13,94.89,95.03,1519980.0
2020-01-09 15:00:00,95.04,95.06,94.89,95.03,1063700.0,95.04,95.06,94.89,95.03,1063700.0
2020-01-09 15:30:00,95.02,95.11,94.87,95.05,2949000.0,95.02,95.11,94.87,95.05,2949000.0
2020-01-10 09:30:00,95.27,95.35,94.53,94.92,5912080.0,95.27,95.35,94.53,94.92,5912080.0
2020-01-10 10:00:00,94.89,95.0,94.68,94.92,2039620.0,94.89,95.0,94.68,94.92,2039620.0
2020-01-10 10:30:00,94.9,95.05,94.78,94.91,2464440.0,94.9,95.05,94.78,94.91,2464440.0
2020-01-10 11:00:00,94.9,95.03,94.89,94.95,1547980.0,94.9,95.03,94.89,94.95,1547980.0
2020-01-10 11:30:00,94.93,94.93,94.75,94.77,1395040.0,94.93,94.93,94.75,94.77,1395040.0
2020-01-10 12:00:00,94.73,94.73,94.32,94.66,2329820.0,94.73,94.73,94.32,94.66,2329820.0
2020-01-10 12:30:00,94.67,94.68,94.49,94.5,1376020.0,94.67,94.68,94.49,94.5,1376020.0
2020-01-10 13:00:00,94.5,94.58,94.33,94.36,1417160.0,94.5,94.58,94.33,94.36,1417160.0
2020-01-10 13:30:00,94.37,94.44,94.19,94.41,1698280.0,94.37,94.44,94.19,94.41,1698280.0
2020-01-10 14:00:00,94.41,94.49,94.13,94.16,1769480.0,94.41,94.49,94.13,94.16,1769480.0
2020-01-10 14:30:00,94.17,94.32,94.15,94.3,1530520.0,94.17,94.32,94.15,94.3,1530520.0
2020-01-10 15:00:00,94.28,94.33,94.11,94.28,1468140.0,94.28,94.33,94.11,94.28,1468140.0
2020-01-10 15:30:00,94.27,94.28,94.0,94.15,4507740.0,94.27,94.28,94.0,94.15,4507740.0
2020-01-13 09:30:00,94.59,94.9,94.23,94.33,7086120.0,94.59,94.9,94.23,94.33,7086120.0
2020-01-13 10:00:00,94.35,94.5,94.28,94.37,1978980.0,94.35,94.5,94.28,94.37,1978980.0
2020-01-13 10:30:00,94.36,94.41,94.04,94.33,2650980.0,94.36,94.41,94.04,94.33,2650980.0
2020-01-13 11:00:00,94.34,94.54,94.26,94.5,1475340.0,94.34,94.54,94.26,94.5,1475340.0
2020-01-13 11:30:00,94.51,94.74,94.45,94.73,1766120.0,94.51,94.74,94.45,94.73,1766120.0
2020-01-13 12:00:00,94.73,94.84,94.69,94.81,1898480.0,94.73,94.84,94.69,94.81,1898480.0
2020-01-13 12:30:00,94.82,94.86,94.63,94.7,1011040.0,94.82,94.86,94.63,94.7,1011040.0
2020-01-13 13:00:00,94.7,94.79,94.6,94.74,1158240.0,94.7,94.79,94.6,94.74,1158240.0
2020-01-13 13:30:00,94.76,94.82,94.68,94.74,964060.0,94.76,94.82,94.68,94.74,964060.0
2020-01-13 14:00:00,94.75,94.83,94.69,94.81,836760.0,94.75,94.83,94.69,94.81,836760.0
2020-01-13 14:30:00,94.81,94.86,94.67,94.75,1341700.0,94.81,94.86,94.67,94.75,1341700.0
2020-01-13 15:00:00,94.75,94.76,94.61,94.64,840760.0,94.75,94.76,94.61,94.64,840760.0
2020-01-13 15:30:00,94.64,94.71,94.42,94.57,3886680.0,94.64,94.71,94.42,94.57,3886680.0
2020-01-14 09:30:00,94.29,94.36,92.94,93.02,9707140.0,94.29,94.36,92.94,93.02,9707140.0
2020-01-14 10:00:00,93.01,93.66,92.93,93.48,4063860.0,93.01,93.66,92.93,93.48,4063860.0
2020-01-14 10:30:00,93.5,93.65,93.27,93.41,1971840.0,93.5,93.65,93.27,93.41,1971840.0
2020-01-14 11:00:00,93.41,93.7,93.39,93.65,1546300.0,93.41,93.7,93.39,93.65,1546300.0
2020-01-14 11:30:00,93.65,93.84,93.57,93.71,1716480.0,93.65,93.84,93.57,93.71,1716480.0
2020-01-14 12:00:00,93.73,93.78,93.61,93.66,1025320.0,93.73,93.78,93.61,93.66,1025320.0
2020-01-14 12:30:00,93.66,93.74,93.46,93.48,1009260.0,93.66,93.74,93.46,93.48,1009260.0
2020-01-14 13:00:00,93.46,93.57,93.42,93.53,1062600.0,93.46,93.57,93.42,93.53,1062600.0
2020-01-14 13:30:00,93.55,93.63,93.23,93.36,2682320.0,93.55,93.63,93.23,93.36,2682320.0
2020-01-14 14:00:00,93.35,93.45,93.17,93.43,1714920.0,93.35,93.45,93.17,93.43,1714920.0
2020-01-14 14:30:00,93.43,93.55,93.26,93.29,1450160.0,93.43,93.55,93.26,93.29,1450160.0
2020-01-14 15:00:00,93.29,93.36,93.16,93.28,1338680.0,93.29,93.36,93.16,93.28,1338680.0
2020-01-14 15:30:00,93.26,93.5,93.19,93.46,3118820.0,93.26,93.5,93.19,93.46,3118820.0
2020-01-15 09:30:00,93.6,93.94,93.22,93.83,5993940.0,93.6,93.94,93.22,93.83,5993940.0
2020-01-15 10:00:00,93.83,93.9,93.43,93.5,2264880.0,93.83,93.9,93.43,93.5,2264880.0
2020-01-15 10:30:00,93.51,93.63,93.41,93.51,1796640.0,93.51,93.63,93.41,93.51,1796640.0
2020-01-15 11:00:00,93.51,93.51,93.06,93.1,2633880.0,93.51,93.51,93.06,93.1,2633880.0
2020-01-15 11:30:00,93.14,93.33,92.97,93.25,1914100.0,93.14,93.33,92.97,93.25,1914100.0
2020-01-15 12:00:00,93.22,93.37,93.2,93.26,973440.0,93.22,93.37,93.2,93.26,973440.0
2020-01-15 12:30:00,93.26,93.36,93.17,93.21,868320.0,93.26,93.36,93.17,93.21,868320.0
2020-01-15 13:00:00,93.2,93.25,93.05,93.12,1285300.0,93.2,93.25,93.05,93.12,1285300.0
2020-01-15 13:30:00,93.12,93.16,92.75,92.88,1912820.0,93.12,93.16,92.75,92.88,1912820.0
2020-01-15 14:00:00,92.89,93.16,92.87,93.09,1642720.0,92.89,93.16,92.87,93.09,1642720.0
2020-01-15 14:30:00,93.09,93.13,93.03,93.03,1421140.0,93.09,93.13,93.03,93.03,1421140.0
2020-01-15 15:00:00,93.04,93.05,92.81,92.9,2308760.0,93.04,93.05,92.81,92.9,2308760.0
2020-01-15 15:30:00,92.9,93.13,92.78,93.1,3150360.0,92.9,93.13,92.78,93.1,3150360.0
2020-01-16 09:30:00,94.15,94.28,93.73,93.93,6903000.0,94.15,94.28,93.73,93.93,6903000.0
2020-01-16 10:00:00,93.91,94.06,93.46,93.64,2727180.0,93.91,94.06,93.46,93.64,2727180.0
2020-01-16 10:30:00,93.64,93.8,93.3,93.39,2066480.0,93.64,93.8,93.3,93.39,2066480.0
2020-01-16 11:00:00,93.41,93.58,93.3,93.54,1523520.0,93.41,93.58,93.3,93.54,1523520.0
2020-01-16 11:30:00,93.53,93.68,93.46,93.62,1348760.0,93.53,93.68,93.46,93.62,1348760.0
2020-01-16 12:00:00,93.63,93.64,93.35,93.35,946080.0,93.63,93.64,93.35,93.35,946080.0
2020-01-16 12:30:00,93.37,93.46,93.33,93.4,1280500.0,93.37,93.46,93.33,93.4,1280500.0
2020-01-16 13:00:00,93.43,93.47,93.35,93.41,488860.0,93.43,93.47,93.35,93.41,488860.0
2020-01-16 13:30:00,93.41,93.65,93.37,93.58,1150460.0,93.41,93.65,93.37,93.58,1150460.0
2020-01-16 14:00:00,93.58,93.7,93.55,93.65,976140.0,93.58,93.7,93.55,93.65,976140.0
2020-01-16 14:30:00,93.64,93.67,93.51,93.51,796600.0,93.64,93.67,93.51,93.51,796600.0
2020-01-16 15:00:00,93.51,93.64,93.43,93.61,1434940.0,93.51,93.64,93.43,93.61,1434940.0
2020-01-16 15:30:00,93.62,93.93,93.61,93.9,4269020.0,93.62,93.93,93.61,93.9,4269020.0
2020-01-17 09:30:00,94.29,94.33,93.55,93.81,8783640.0,94.29,94.33,93.55,93.81,8783640.0
2020-01-17 10:00:00,93.81,93.83,93.57,93.6,2101560.0,93.81,93.83,93.57,93.6,2101560.0
2020-01-17 10:30:00,93.59,93.61,93.4,93.44,3035880.0,93.59,93.61,93.4,93.44,3035880.0
2020-01-17 11:00:00,93.45,93.51,93.2,93.32,2158700.0,93.45,93.51,93.2,93.32,2158700.0
2020-01-17 11:30:00,93.32,93.38,93.13,93.23,1788680.0,93.32,93.38,93.13,93.23,1788680.0
2020-01-17 12:00:00,93.26,93.41,93.17,93.34,1963780.0,93.26,93.41,93.17,93.34,1963780.0
2020-01-17 12:30:00,93.34,93.35,93.14,93.16,1327160.0,93.34,93.35,93.14,93.16,1327160.0
2020-01-17 13:00:00,93.16,93.31,93.14,93.23,1131380.0,93.16,93.31,93.14,93.23,1131380.0
2020-01-17 13:30:00,93.22,93.24,93.15,93.21,878120.0,93.22,93.24,93.15,93.21,878120.0
2020-01-17 14:00:00,93.2,93.26,93.1,93.17,1150540.0,93.2,93.26,93.1,93.17,1150540.0
2020-01-17 14:30:00,93.17,93.19,93.0,93.12,1647980.0,93.17,93.19,93.0,93.12,1647980.0
2020-01-17 15:00:00,93.11,93.15,92.86,92.92,2470360.0,93.11,93.15,92.86,92.92,2470360.0
2020-01-17 15:30:00,92.93,93.33,92.92,93.24,6362240.0,92.93,93.33,92.92,93.24,6362240.0
2020-01-21 09:30:00,93.25,93.61,93.08,93.5,6268800.0,93.25,93.61,93.08,93.5,6268800.0
2020-01-21 10:00:00,93.49,93.6,93.39,93.56,1926100.0,93.49,93.6,93.39,93.56,1926100.0
2020-01-21 10:30:00,93.55,93.77,93.48,93.52,2463040.0,93.55,93.77,93.48,93.52,2463040.0
2020-01-21 11:00:00,93.5,93.75,93.49,93.68,1584100.0,93.5,93.75,93.49,93.68,1584100.0
2020-01-21 11:30:00,93.69,93.77,93.63,93.68,1258840.0,93.69,93.77,93.63,93.68,1258840.0
2020-01-21 12:00:00,93.67,93.73,93.5,93.55,1023660.0,93.67,93.73,93.5,93.55,1023660.0
2020-01-21 12:30:00,93.53,93.58,93.47,93.57,611880.0,93.53,93.58,93.47,93.57,611880.0
2020-01-21 13:00:00,93.56,93.61,93.3,93.34,1070820.0,93.56,93.61,93.3,93.34,1070820.0
2020-01-21 13:30:00,93.35,93.35,93.05,93.06,1303380.0,93.35,93.35,93.05,93.06,1303380.0
2020-01-21 14:00:00,93.06,93.38,93.0,93.38,1452080.0,93.06,93.38,93.0,93.38,1452080.0
2020-01-21 14:30:00,93.36,93.49,93.31,93.49,1032220.0,93.36,93.49,93.31,93.49,1032220.0
2020-01-21 15:00:00,93.46,94.34,93.46,94.34,6608620.0,93.46,94.34,93.46,94.34,6608620.0
2020-01-21 15:30:00,94.34,94.71,94.21,94.63,7078060.0,94.34,94.71,94.21,94.63,7078060.0
2020-01-22 09:30:00,94.8,95.13,94.17,94.98,8960460.0,94.8,95.13,94.17,94.98,8960460.0
2020-01-22 10:00:00,95.0,95.12,94.35,94.6,4434000.0,95.0,95.12,94.35,94.6,4434000.0
2020-01-22 10:30:00,94.61,94.71,94.44,94.52,1674640.0,94.61,94.71,94.44,94.52,1674640.0
2020-01-22 11:00:00,94.52,94.57,94.23,94.31,2265460.0,94.52,94.57,94.23,94.31,2265460.0
2020-01-22 11:30:00,94.31,94.66,94.31,94.53,1502060.0,94.31,94.66,94.31,94.53,1502060.0
2020-01-22 12:00:00,94.53,94.61,94.42,94.51,1050220.0,94.53,94.61,94.42,94.51,1050220.0
2020-01-22 12:30:00,94.53,94.87,94.53,94.83,2143640.0,94.53,94.87,94.53,94.83,2143640.0
2020-01-22 13:00:00,94.81,94.94,94.68,94.8,1170020.0,94.81,94.94,94.68,94.8,1170020.0
2020-01-22 13:30:00,94.81,94.95,94.55,94.56,1431840.0,94.81,94.95,94.55,94.56,1431840.0
2020-01-22 14:00:00,94.56,94.77,94.52,94.59,1185680.0,94.56,94.77,94.52,94.59,1185680.0
2020-01-22 14:30:00,94.58,94.67,94.55,94.56,1062760.0,94.58,94.67,94.55,94.56,1062760.0
2020-01-22 15:00:00,94.57,94.58,94.22,94.34,2328800.0,94.57,94.58,94.22,94.34,2328800.0
2020-01-22 15:30:00,94.34,94.56,94.26,94.37,3149280.0,94.34,94.56,94.26,94.37,3149280.0
2020-01-23 09:30:00,94.26,94.37,93.64,94.01,4454980.0,94.26,94.37,93.64,94.01,4454980.0
2020-01-23 10:00:00,93.96,94.27,93.95,94.2,1954320.0,93.96,94.27,93.95,94.2,1954320.0
2020-01-23 10:30:00,94.23,94.32,93.93,93.99,1582900.0,94.23,94.32,93.93,93.99,1582900.0
2020-01-23 11:00:00,93.99,94.08,93.82,93.96,1723480.0,93.99,94.08,93.82,93.96,1723480.0
2020-01-23 11:30:00,93.95,94.05,93.88,93.99,982680.0,93.95,94.05,93.88,93.99,982680.0
2020-01-23 12:00:00,93.99,94.16,93.94,94.05,1041140.0,93.99,94.16,93.94,94.05,1041140.0
2020-01-23 12:30:00,94.05,94.1,93.86,93.93,1365520.0,94.05,94.1,93.86,93.93,1365520.0
2020-01-23 13:00:00,93.93,94.2,93.86,94.07,1096960.0,93.93,94.2,93.86,94.07,1096960.0
2020-01-23 13:30:00,94.09,94.25,94.07,94.23,1011480.0,94.09,94.25,94.07,94.23,1011480.0
2020-01-23 14:00:00,94.22,94.35,94.2,94.29,1605380.0,94.22,94.35,94.2,94.29,1605380.0
2020-01-23 14:30:00,94.3,94.42,94.25,94.41,1013820.0,94.3,94.42,94.25,94.41,1013820.0
2020-01-23 15:00:00,94.4,94.5,94.32,94.46,854880.0,94.4,94.5,94.32,94.46,854880.0
2020-01-23 15:30:00,94.47,94.5,94.2,94.23,2387680.0,94.47,94.5,94.2,94.23,2387680.0
2020-01-24 09:30:00,94.55,94.75,94.4,94.55,4612040.0,94.55,94.75,94.4,94.55,4612040.0
2020-01-24 10:00:00,94.55,94.64,94.35,94.38,2341220.0,94.55,94.64,94.35,94.38,2341220.0
2020-01-24 10:30:00,94.39,94.46,94.24,94.42,2106500.0,94.39,94.46,94.24,94.42,2106500.0
2020-01-24 11:00:00,94.39,94.41,93.88,94.05,2352080.0,94.39,94.41,93.88,94.05,2352080.0
2020-01-24 11:30:00,94.03,94.05,93.56,93.66,3145560.0,94.03,94.05,93.56,93.66,3145560.0
2020-01-24 12:00:00,93.63,93.63,93.25,93.41,3395640.0,93.63,93.63,93.25,93.41,3395640.0
2020-01-24 12:30:00,93.4,93.59,93.37,93.5,1642740.0,93.4,93.59,93.37,93.5,1642740.0
2020-01-24 13:00:00,93.45,93.46,93.1,93.1,1948160.0,93.45,93.46,93.1,93.1,1948160.0
2020-01-24 13:30:00,93.09,93.14,92.82,92.89,2525260.0,93.09,93.14,92.82,92.89,2525260.0
2020-01-24 14:00:00,92.88,92.9,92.37,92.5,3686300.0,92.88,92.9,92.37,92.5,3686300.0
2020-01-24 14:30:00,92.58,93.07,92.56,93.01,2930860.0,92.58,93.07,92.56,93.01,2930860.0
2020-01-24 15:00:00,93.03,93.19,92.95,93.1,2848780.0,93.03,93.19,92.95,93.1,2848780.0
2020-01-24 15:30:00,93.08,93.17,92.86,93.08,4124680.0,93.08,93.17,92.86,93.08,4124680.0
2020-01-27 09:30:00,91.05,91.95,90.77,91.8,9944400.0,91.05,91.95,90.77,91.8,9944400.0
2020-01-27 10:00:00,91.81,91.83,91.4,91.8,3285780.0,91.81,91.83,91.4,91.8,3285780.0
2020-01-27 10:30:00,91.82,91.9,91.5,91.7,3088040.0,91.82,91.9,91.5,91.7,3088040.0
2020-01-27 11:00:00,91.68,91.85,91.4,91.59,2337380.0,91.68,91.85,91.4,91.59,2337380.0
2020-01-27 11:30:00,91.57,91.79,91.46,91.73,1442720.0,91.57,91.79,91.46,91.73,1442720.0
2020-01-27 12:00:00,91.71,92.05,91.6,91.92,1655840.0,91.71,92.05,91.6,91.92,1655840.0
2020-01-27 12:30:00,91.92,92.01,91.68,91.74,1254620.0,91.92,92.01,91.68,91.74,1254620.0
2020-01-27 13:00:00,91.72,91.95,91.67,91.88,814620.0,91.72,91.95,91.67,91.88,814620.0
2020-01-27 13:30:00,91.84,91.98,91.77,91.78,671740.0,91.84,91.98,91.77,91.78,671740.0
2020-01-27 14:00:00,91.82,91.89,91.6,91.85,1220640.0,91.82,91.89,91.6,91.85,1220640.0
2020-01-27 14:30:00,91.84,91.94,91.47,91.63,1608820.0,91.84,91.94,91.47,91.63,1608820.0
2020-01-27 15:00:00,91.58,91.68,91.5,91.58,890500.0,91.58,91.68,91.5,91.58,890500.0
2020-01-27 15:30:00,91.55,91.59,91.38,91.44,4112960.0,91.55,91.59,91.38,91.44,4112960.0
2020-01-28 09:30:00,92.0,92.15,91.5,91.8,4382140.0,92.0,92.15,91.5,91.8,4382140.0
2020-01-28 10:00:00,91.85,91.99,91.53,91.83,3018120.0,91.85,91.99,91.53,91.83,3018120.0
2020-01-28 10:30:00,91.84,92.08,91.75,92.04,2418360.0,91.84,92.08,91.75,92.04,2418360.0
2020-01-28 11:00:00,92.03,92.48,91.93,92.37,2605840.0,92.03,92.48,91.93,92.37,2605840.0
2020-01-28 11:30:00,92.36,92.59,92.34,92.53,1788060.0,92.36,92.59,92.34,92.53,1788060.0
2020-01-28 12:00:00,92.52,92.58,92.35,92.51,1134500.0,92.52,92.58,92.35,92.51,1134500.0
2020-01-28 12:30:00,92.52,92.63,92.48,92.5,1339440.0,92.52,92.63,92.48,92.5,1339440.0
2020-01-28 13:00:00,92.49,92.55,92.33,92.49,1051300.0,92.49,92.55,92.33,92.49,1051300.0
2020-01-28 13:30:00,92.51,92.84,92.51,92.83,1460460.0,92.51,92.84,92.51,92.83,1460460.0
2020-01-28 14:00:00,92.84,92.91,92.71,92.73,1534780.0,92.84,92.91,92.71,92.73,1534780.0
2020-01-28 14:30:00,92.73,92.83,92.62,92.72,995080.0,92.73,92.83,92.62,92.72,995080.0
2020-01-28 15:00:00,92.71,92.81,92.56,92.78,1414780.0,92.71,92.81,92.56,92.78,1414780.0
2020-01-28 15:30:00,92.78,92.8,92.62,92.67,2514980.0,92.78,92.8,92.62,92.67,2514980.0
2020-01-29 09:30:00,93.16,93.74,92.95,93.17,4845780.0,93.16,93.74,92.95,93.17,4845780.0
2020-01-29 10:00:00,93.13,93.2,92.75,92.95,2627100.0,93.13,93.2,92.75,92.95,2627100.0
2020-01-29 10:30:00,92.92,93.17,92.81,93.16,1268280.0,92.92,93.17,92.81,93.16,1268280.0
2020-01-29 11:00:00,93.15,93.23,93.05,93.18,716820.0,93.15,93.23,93.05,93.18,716820.0
2020-01-29 11:30:00,93.14,93.22,92.95,93.22,950720.0,93.14,93.22,92.95,93.22,950720.0
2020-01-29 12:00:00,93.19,93.35,93.12,93.2,779540.0,93.19,93.35,93.12,93.2,779540.0
2020-01-29 12:30:00,93.19,93.37,93.15,93.25,661840.0,93.19,93.37,93.15,93.25,661840.0
2020-01-29 13:00:00,93.25,93.36,93.15,93.34,494860.0,93.25,93.36,93.15,93.34,494860.0
2020-01-29 13:30:00,93.34,93.47,93.3,93.3,930300.0,93.34,93.47,93.3,93.3,930300.0
2020-01-29 14:00:00,93.32,93.53,93.2,93.37,966420.0,93.32,93.53,93.2,93.37,966420.0
2020-01-29 14:30:00,93.39,93.44,93.27,93.27,769760.0,93.39,93.44,93.27,93.27,769760.0
2020-01-29 15:00:00,93.3,93.31,92.93,93.19,1301240.0,93.3,93.31,92.93,93.19,1301240.0
2020-01-29 15:30:00,93.17,93.23,92.86,92.9,2063780.0,93.17,93.23,92.86,92.9,2063780.0
2020-01-30 09:30:00,92.95,93.53,92.8,92.85,6336620.0,92.95,93.53,92.8,92.85,6336620.0
2020-01-30 10:00:00,92.87,93.23,92.73,93.07,2749220.0,92.87,93.23,92.73,93.07,2749220.0
2020-01-30 10:30:00,93.05,93.05,92.53,92.59,2214760.0,93.05,93.05,92.53,92.59,2214760.0
2020-01-30 11:00:00,92.59,92.86,92.53,92.8,1951460.0,92.59,92.86,92.53,92.8,1951460.0
2020-01-30 11:30:00,92.8,93.07,92.73,92.92,1453320.0,92.8,93.07,92.73,92.92,1453320.0
2020-01-30 12:00:00,92.94,93.05,92.84,92.84,1135740.0,92.94,93.05,92.84,92.84,1135740.0
2020-01-30 12:30:00,92.83,92.89,92.61,92.69,1195300.0,92.83,92.89,92.61,92.69,1195300.0
2020-01-30 13:00:00,92.73,92.86,92.65,92.85,800440.0,92.73,92.86,92.65,92.85,800440.0
2020-01-30 13:30:00,92.85,93.12,92.78,93.07,1788920.0,92.85,93.12,92.78,93.07,1788920.0
2020-01-30 14:00:00,93.09,93.3,92.99,93.26,2303820.0,93.09,93.3,92.99,93.26,2303820.0
2020-01-30 14:30:00,93.25,93.52,93.0,93.33,2602420.0,93.25,93.52,93.0,93.33,2602420.0
2020-01-30 15:00:00,93.35,93.55,93.25,93.48,2859440.0,93.35,93.55,93.25,93.48,2859440.0
2020-01-30 15:30:00,93.48,93.64,93.4,93.54,5770640.0,93.48,93.64,93.4,93.54,5770640.0
2020-01-31 09:30:00,102.6,102.79,100.11,101.98,67079400.0,102.6,102.79,100.11,101.98,67079400.0
2020-01-31 10:00:00,101.96,102.49,101.81,102.08,17902140.0,101.96,102.49,101.81,102.08,17902140.0
2020-01-31 10:30:00,102.07,102.42,102.0,102.15,9495980.0,102.07,102.42,102.0,102.15,9495980.0
2020-01-31 11:00:00,102.15,102.27,101.25,101.55,8980640.0,102.15,102.27,101.25,101.55,8980640.0
2020-01-31 11:30:00,101.54,102.29,101.5,102.28,6707640.0,101.54,102.29,101.5,102.28,6707640.0
2020-01-31 12:00:00,102.27,102.4,101.7,101.92,5038000.0,102.27,102.4,101.7,101.92,5038000.0
2020-01-31 12:30:00,101.93,101.93,101.36,101.65,5317080.0,101.93,101.93,101.36,101.65,5317080.0
2020-01-31 13:00:00,101.67,101.85,101.41,101.48,3639000.0,101.67,101.85,101.41,101.48,3639000.0
2020-01-31 13:30:00,101.46,101.47,100.97,101.34,5902240.0,101.46,101.47,100.97,101.34,5902240.0
2020-01-31 14:00:00,101.36,101.5,101.14,101.26,3936700.0,101.36,101.5,101.14,101.26,3936700.0
2020-01-31 14:30:00,101.24,101.5,101.14,101.17,3613880.0,101.24,101.5,101.14,101.17,3613880.0
2020-01-31 15:00:00,101.18,101.22,100.36,100.41,6016020.0,101.18,101.22,100.36,100.41,6016020.0
2020-01-31 15:30:00,100.42,100.69,100.15,100.39,12720280.0,100.42,100.69,100.15,100.39,12720280.0
2020-02-03 09:30:00,100.53,102.21,100.51,102.14,18874320.0,100.53,102.21,100.51,102.14,18874320.0
2020-02-03 10:00:00,102.15,102.42,101.77,101.92,7080380.0,102.15,102.42,101.77,101.92,7080380.0
2020-02-03 10:30:00,101.94,102.01,101.32,101.36,3620160.0,101.94,102.01,101.32,101.36,3620160.0
2020-02-03 11:00:00,101.35,101.74,101.33,101.36,3184800.0,101.35,101.74,101.33,101.36,3184800.0
2020-02-03 11:30:00,101.4,101.4,100.82,101.13,3049140.0,101.4,101.4,100.82,101.13,3049140.0
2020-02-03 12:00:00,101.12,101.37,100.95,101.15,2801920.0,101.12,101.37,100.95,101.15,2801920.0
2020-02-03 12:30:00,101.13,101.22,100.96,101.05,1957040.0,101.13,101.22,100.96,101.05,1957040.0
2020-02-03 13:00:00,101.05,101.09,100.17,100.27,4155680.0,101.05,101.09,100.17,100.27,4155680.0
2020-02-03 13:30:00,100.31,100.69,100.01,100.63,3061620.0,100.31,100.69,100.01,100.63,3061620.0
2020-02-03 14:00:00,100.61,101.0,100.43,100.77,1997060.0,100.61,101.0,100.43,100.77,1997060.0
2020-02-03 14:30:00,100.78,101.0,100.65,100.67,1766120.0,100.78,101.0,100.65,100.67,1766120.0
2020-02-03 15:00:00,100.66,100.88,100.44,100.85,1977020.0,100.66,100.88,100.44,100.85,1977020.0
2020-02-03 15:30:00,100.85,100.91,100.16,100.16,4268020.0,100.85,100.91,100.16,100.16,4268020.0
2020-02-04 09:30:00,101.49,101.77,100.77,101.49,10352320.0,101.49,101.77,100.77,101.49,10352320.0
2020-02-04 10:00:00,101.52,101.69,101.35,101.61,4106440.0,101.52,101.69,101.35,101.61,4106440.0
2020-02-04 10:30:00,101.63,101.75,101.34,101.5,4147520.0,101.63,101.75,101.34,101.5,4147520.0
2020-02-04 11:00:00,101.53,101.64,101.36,101.44,1939340.0,101.53,101.64,101.36,101.44,1939340.0
2020-02-04 11:30:00,101.44,101.71,101.4,101.7,2410980.0,101.44,101.71,101.4,101.7,2410980.0
2020-02-04 12:00:00,101.7,101.96,101.66,101.82,4128520.0,101.7,101.96,101.66,101.82,4128520.0
2020-02-04 12:30:00,101.82,101.83,101.59,101.79,1548140.0,101.82,101.83,101.59,101.79,1548140.0
2020-02-04 13:00:00,101.8,101.92,101.75,101.86,2248200.0,101.8,101.92,101.75,101.86,2248200.0
2020-02-04 13:30:00,101.86,102.25,101.86,102.16,2951640.0,101.86,102.25,101.86,102.16,2951640.0
2020-02-04 14:00:00,102.18,102.36,102.16,102.3,3143380.0,102.18,102.36,102.16,102.3,3143380.0
2020-02-04 14:30:00,102.27,102.65,102.24,102.37,4425960.0,102.27,102.65,102.24,102.37,4425960.0
2020-02-04 15:00:00,102.37,102.93,102.35,102.92,3361260.0,102.37,102.93,102.35,102.92,3361260.0
2020-02-04 15:30:00,102.9,102.99,102.37,102.49,6539580.0,102.9,102.99,102.37,102.49,6539580.0
2020-02-05 09:30:00,103.55,103.55,102.25,102.64,10269920.0,103.55,103.55,102.25,102.64,10269920.0
2020-02-05 10:00:00,102.64,102.73,102.08,102.26,5362880.0,102.64,102.73,102.08,102.26,5362880.0
2020-02-05 10:30:00,102.22,102.22,101.6,101.92,5175940.0,102.22,102.22,101.6,101.92,5175940.0
2020-02-05 11:00:00,101.92,102.46,101.92,102.3,2421720.0,101.92,102.46,101.92,102.3,2421720.0
2020-02-05 11:30:00,102.3,102.4,101.86,102.37,2197660.0,102.3,102.4,101.86,102.37,2197660.0
2020-02-05 12:00:00,102.35,102.53,102.07,102.35,2152460.0,102.35,102.53,102.07,102.35,2152460.0
2020-02-05 12:30:00,102.38,102.39,101.99,102.18,1397860.0,102.38,102.39,101.99,102.18,1397860.0
2020-02-05 13:00:00,102.16,102.19,101.95,102.18,1251880.0,102.16,102.19,101.95,102.18,1251880.0
2020-02-05 13:30:00,102.16,102.37,102.09,102.24,1566120.0,102.16,102.37,102.09,102.24,1566120.0
2020-02-05 14:00:00,102.24,102.43,102.04,102.35,1362140.0,102.24,102.43,102.04,102.35,1362140.0
2020-02-05 14:30:00,102.34,102.76,102.31,102.72,2113440.0,102.34,102.76,102.31,102.72,2113440.0
2020-02-05 15:00:00,102.73,102.9,102.1,102.16,2077560.0,102.73,102.9,102.1,102.16,2077560.0
2020-02-05 15:30:00,102.14,102.31,101.94,101.98,4244640.0,102.14,102.31,101.94,101.98,4244640.0
2020-02-06 09:30:00,102.09,102.34,101.24,102.2,7296260.0,102.09,102.34,101.24,102.2,7296260.0
2020-02-06 10:00:00,102.2,102.4,102.03,102.28,3161200.0,102.2,102.4,102.03,102.28,3161200.0
2020-02-06 10:30:00,102.3,102.38,102.1,102.24,1651180.0,102.3,102.38,102.1,102.24,1651180.0
2020-02-06 11:00:00,102.26,102.82,102.2,102.56,3918480.0,102.26,102.82,102.2,102.56,3918480.0
2020-02-06 11:30:00,102.61,102.7,102.2,102.42,2198800.0,102.61,102.7,102.2,102.42,2198800.0
2020-02-06 12:00:00,102.4,102.64,102.4,102.55,1251880.0,102.4,102.64,102.4,102.55,1251880.0
2020-02-06 12:30:00,102.52,102.72,102.44,102.64,844180.0,102.52,102.72,102.44,102.64,844180.0
2020-02-06 13:00:00,102.63,102.63,102.36,102.4,884120.0,102.63,102.63,102.36,102.4,884120.0
2020-02-06 13:30:00,102.4,102.52,102.34,102.47,850600.0,102.4,102.52,102.34,102.47,850600.0
2020-02-06 14:00:00,102.49,102.59,102.4,102.47,1021160.0,102.49,102.59,102.4,102.47,1021160.0
2020-02-06 14:30:00,102.48,102.52,102.37,102.47,1125780.0,102.48,102.52,102.37,102.47,1125780.0
2020-02-06 15:00:00,102.44,102.7,102.4,102.46,2116640.0,102.44,102.7,102.4,102.46,2116640.0
2020-02-06 15:30:00,102.44,102.68,102.43,102.52,3408140.0,102.44,102.68,102.43,102.52,3408140.0
2020-02-07 09:30:00,102.1,102.67,101.91,102.59,4192540.0,102.1,102.67,101.91,102.59,4192540.0
2020-02-07 10:00:00,102.59,102.95,102.31,102.79,3493380.0,102.59,102.95,102.31,102.79,3493380.0
2020-02-07 10:30:00,102.77,104.14,102.77,103.75,7223320.0,102.77,104.14,102.77,103.75,7223320.0
2020-02-07 11:00:00,103.73,104.25,103.59,104.2,4214560.0,103.73,104.25,103.59,104.2,4214560.0
2020-02-07 11:30:00,104.2,104.8,104.2,104.49,6180100.0,104.2,104.8,104.2,104.49,6180100.0
2020-02-07 12:00:00,104.48,104.93,104.34,104.92,3214200.0,104.48,104.93,104.34,104.92,3214200.0
2020-02-07 12:30:00,104.91,104.91,104.49,104.86,2844340.0,104.91,104.91,104.49,104.86,2844340.0
2020-02-07 13:00:00,104.87,104.9,104.49,104.82,2506820.0,104.87,104.9,104.49,104.82,2506820.0
2020-02-07 13:30:00,104.81,104.85,104.01,104.03,3290440.0,104.81,104.85,104.01,104.03,3290440.0
2020-02-07 14:00:00,104.0,104.08,103.45,103.72,4076240.0,104.0,104.08,103.45,103.72,4076240.0
2020-02-07 14:30:00,103.73,104.16,103.73,104.11,2573760.0,103.73,104.16,103.73,104.11,2573760.0
2020-02-07 15:00:00,104.13,104.14,103.47,103.6,2655680.0,104.13,104.14,103.47,103.6,2655680.0
2020-02-07 15:30:00,103.62,104.03,103.61,103.96,5141600.0,103.62,104.03,103.61,103.96,5141600.0
2020-02-10 09:30:00,104.25,106.25,104.25,106.19,13353040.0,104.25,106.25,104.25,106.19,13353040.0
2020-02-10 10:00:00,106.22,106.38,105.58,105.8,5212160.0,106.22,106.38,105.58,105.8,5212160.0
2020-02-10 10:30:00,105.81,106.14,105.71,106.07,3132540.0,105.81,106.14,105.71,106.07,3132540.0
2020-02-10 11:00:00,106.1,106.18,105.81,106.03,2100560.0,106.1,106.18,105.81,106.03,2100560.0
2020-02-10 11:30:00,106.03,106.26,105.86,106.06,2395140.0,106.03,106.26,105.86,106.06,2395140.0
2020-02-10 12:00:00,106.06,106.39,105.86,106.04,2825740.0,106.06,106.39,105.86,106.04,2825740.0
2020-02-10 12:30:00,106.05,106.4,105.92,106.26,2203980.0,106.05,106.4,105.92,106.26,2203980.0
2020-02-10 13:00:00,106.26,106.4,106.04,106.25,1647440.0,106.26,106.4,106.04,106.25,1647440.0
2020-02-10 13:30:00,106.28,106.64,106.26,106.47,3011320.0,106.28,106.64,106.26,106.47,3011320.0
2020-02-10 14:00:00,106.46,106.69,106.36,106.68,2601700.0,106.46,106.69,106.36,106.68,2601700.0
2020-02-10 14:30:00,106.69,106.78,106.58,106.73,1962700.0,106.69,106.78,106.58,106.73,1962700.0
2020-02-10 15:00:00,106.72,106.74,106.29,106.58,3683620.0,106.72,106.74,106.29,106.58,3683620.0
2020-02-10 15:30:00,106.59,106.75,106.35,106.73,5838300.0,106.59,106.75,106.35,106.73,5838300.0
2020-02-11 09:30:00,107.55,107.75,106.8,107.73,10674840.0,107.55,107.75,106.8,107.73,10674840.0
2020-02-11 10:00:00,107.74,108.63,107.71,108.59,6661700.0,107.74,108.63,107.71,108.59,6661700.0
2020-02-11 10:30:00,108.58,108.9,108.47,108.71,4449760.0,108.58,108.9,108.47,108.71,4449760.0
2020-02-11 11:00:00,108.7,109.3,108.7,109.14,4292840.0,108.7,109.3,108.7,109.14,4292840.0
2020-02-11 11:30:00,109.15,109.2,107.92,108.21,6787740.0,109.15,109.2,107.92,108.21,6787740.0
2020-02-11 12:00:00,108.24,108.97,108.24,108.7,3645300.0,108.24,108.97,108.24,108.7,3645300.0
2020-02-11 12:30:00,108.67,109.0,108.57,108.92,1747800.0,108.67,109.0,108.57,108.92,1747800.0
2020-02-11 13:00:00,108.9,109.13,108.58,108.74,2806020.0,108.9,109.13,108.58,108.74,2806020.0
2020-02-11 13:30:00,108.74,108.93,108.12,108.18,2291180.0,108.74,108.93,108.12,108.18,2291180.0
2020-02-11 14:00:00,108.19,108.29,107.55,107.77,3881080.0,108.19,108.29,107.55,107.77,3881080.0
2020-02-11 14:30:00,107.79,108.14,107.7,107.79,1827820.0,107.79,108.14,107.7,107.79,1827820.0
2020-02-11 15:00:00,107.81,107.91,106.86,107.58,4450400.0,107.81,107.91,106.86,107.58,4450400.0
2020-02-11 15:30:00,107.6,107.81,107.3,107.61,4205260.0,107.6,107.81,107.3,107.61,4205260.0
2020-02-12 09:30:00,108.16,109.01,108.15,108.6,8184880.0,108.16,109.01,108.15,108.6,8184880.0
2020-02-12 10:00:00,108.62,108.69,108.18,108.48,2873400.0,108.62,108.69,108.18,108.48,2873400.0
2020-02-12 10:30:00,108.43,108.47,107.8,108.05,3713320.0,108.43,108.47,107.8,108.05,3713320.0
2020-02-12 11:00:00,108.07,108.59,108.07,108.57,2158480.0,108.07,108.59,108.07,108.57,2158480.0
2020-02-12 11:30:00,108.58,108.75,108.42,108.51,1849080.0,108.58,108.75,108.42,108.51,1849080.0
2020-02-12 12:00:00,108.5,108.71,108.44,108.68,1003880.0,108.5,108.71,108.44,108.68,1003880.0
2020-02-12 12:30:00,108.68,108.78,108.56,108.61,1032500.0,108.68,108.78,108.56,108.61,1032500.0
2020-02-12 13:00:00,108.62,108.67,108.33,108.43,1040340.0,108.62,108.67,108.33,108.43,1040340.0
2020-02-12 13:30:00,108.4,108.7,108.4,108.58,1044480.0,108.4,108.7,108.4,108.58,1044480.0
2020-02-12 14:00:00,108.56,108.6,108.16,108.18,963280.0,108.56,108.6,108.16,108.18,963280.0
2020-02-12 14:30:00,108.18,108.4,108.07,108.18,1426240.0,108.18,108.4,108.07,108.18,1426240.0
2020-02-12 15:00:00,108.19,108.3,107.9,108.15,1561800.0,108.19,108.3,107.9,108.15,1561800.0
2020-02-12 15:30:00,108.17,108.23,107.76,108.07,3328700.0,108.17,108.23,107.76,108.07,3328700.0
2020-02-13 09:30:00,107.25,107.85,107.1,107.43,5586840.0,107.25,107.85,107.1,107.43,5586840.0
2020-02-13 10:00:00,107.43,107.6,107.25,107.27,1757400.0,107.43,107.6,107.25,107.27,1757400.0
2020-02-13 10:30:00,107.28,107.65,107.27,107.61,1239460.0,107.28,107.65,107.27,107.61,1239460.0
2020-02-13 11:00:00,107.65,107.92,107.62,107.84,1762420.0,107.65,107.92,107.62,107.84,1762420.0
2020-02-13 11:30:00,107.83,108.22,107.79,107.97,1922540.0,107.83,108.22,107.79,107.97,1922540.0
2020-02-13 12:00:00,108.01,108.27,107.92,107.95,1340540.0,108.01,108.27,107.92,107.95,1340540.0
2020-02-13 12:30:00,107.93,108.1,107.63,107.63,1281420.0,107.93,108.1,107.63,107.63,1281420.0
2020-02-13 13:00:00,107.62,107.9,107.48,107.9,1203300.0,107.62,107.9,107.48,107.9,1203300.0
2020-02-13 13:30:00,107.91,108.06,107.78,107.86,913540.0,107.91,108.06,107.78,107.86,913540.0
2020-02-13 14:00:00,107.93,108.51,107.81,108.31,4642060.0,107.93,108.51,107.81,108.31,4642060.0
2020-02-13 14:30:00,108.33,108.38,107.81,107.97,1335500.0,108.33,108.38,107.81,107.97,1335500.0
2020-02-13 15:00:00,108.0,108.04,107.5,107.73,1919360.0,108.0,108.04,107.5,107.73,1919360.0
2020-02-13 15:30:00,107.72,107.76,107.39,107.56,1951500.0,107.72,107.76,107.39,107.56,1951500.0
2020-02-14 09:30:00,107.78,107.95,107.45,107.6,4054860.0,107.78,107.95,107.45,107.6,4054860.0
2020-02-14 10:00:00,107.56,107.7,107.17,107.45,2316340.0,107.56,107.7,107.17,107.45,2316340.0
2020-02-14 10:30:00,107.45,107.48,107.23,107.37,1203980.0,107.45,107.48,107.23,107.37,1203980.0
2020-02-14 11:00:00,107.38,107.52,107.26,107.32,1045540.0,107.38,107.52,107.26,107.32,1045540.0
2020-02-14 11:30:00,107.32,107.33,107.06,107.13,1564760.0,107.32,107.33,107.06,107.13,1564760.0
2020-02-14 12:00:00,107.09,107.15,106.29,106.61,3271360.0,107.09,107.15,106.29,106.61,3271360.0
2020-02-14 12:30:00,106.65,106.84,106.44,106.59,1519980.0,106.65,106.84,106.44,106.59,1519980.0
2020-02-14 13:00:00,106.55,106.68,106.35,106.52,1670560.0,106.55,106.68,106.35,106.52,1670560.0
2020-02-14 13:30:00,106.48,106.69,106.4,106.62,1059640.0,106.48,106.69,106.4,106.62,1059640.0
2020-02-14 14:00:00,106.62,106.79,106.46,106.74,1070120.0,106.62,106.79,106.46,106.74,1070120.0
2020-02-14 14:30:00,106.73,106.88,106.62,106.7,1428740.0,106.73,106.88,106.62,106.7,1428740.0
2020-02-14 15:00:00,106.71,106.73,106.5,106.59,1186540.0,106.71,106.73,106.5,106.59,1186540.0
2020-02-14 15:30:00,106.57,106.77,106.54,106.77,3082260.0,106.57,106.77,106.54,106.77,3082260.0
2020-02-18 09:30:00,106.3,107.43,106.21,107.21,6164840.0,106.3,107.43,106.21,107.21,6164840.0
2020-02-18 10:00:00,107.25,107.41,106.85,106.91,2170860.0,107.25,107.41,106.85,106.91,2170860.0
2020-02-18 10:30:00,106.92,107.31,106.87,107.19,1277880.0,106.92,107.31,106.87,107.19,1277880.0
2020-02-18 11:00:00,107.2,107.21,106.69,106.74,1208940.0,107.2,107.21,106.69,106.74,1208940.0
2020-02-18 11:30:00,106.73,106.82,106.35,106.57,1589560.0,106.73,106.82,106.35,106.57,1589560.0
2020-02-18 12:00:00,106.58,107.14,106.54,107.07,1465620.0,106.58,107.14,106.54,107.07,1465620.0
2020-02-18 12:30:00,107.09,107.5,107.07,107.46,1716120.0,107.09,107.5,107.07,107.46,1716120.0
2020-02-18 13:00:00,107.48,107.89,107.45,107.8,2968380.0,107.48,107.89,107.45,107.8,2968380.0
2020-02-18 13:30:00,107.8,108.04,107.5,107.62,1833740.0,107.8,108.04,107.5,107.62,1833740.0
2020-02-18 14:00:00,107.63,108.15,107.57,108.13,1432260.0,107.63,108.15,107.57,108.13,1432260.0
2020-02-18 14:30:00,108.1,108.25,108.01,108.21,1085740.0,108.1,108.25,108.01,108.21,1085740.0
2020-02-18 15:00:00,108.2,108.3,107.84,108.05,1732200.0,108.2,108.3,107.84,108.05,1732200.0
2020-02-18 15:30:00,108.04,108.04,107.66,107.78,2397780.0,108.04,108.04,107.66,107.78,2397780.0
2020-02-19 09:30:00,108.39,108.78,108.06,108.4,5707220.0,108.39,108.78,108.06,108.4,5707220.0
2020-02-19 10:00:00,108.39,108.83,108.34,108.7,2420800.0,108.39,108.83,108.34,108.7,2420800.0
2020-02-19 10:30:00,108.67,108.96,108.65,108.89,1322080.0,108.67,108.96,108.65,108.89,1322080.0
2020-02-19 11:00:00,108.89,109.18,108.89,109.01,2185400.0,108.89,109.18,108.89,109.01,2185400.0
2020-02-19 11:30:00,109.02,109.08,108.93,109.05,1333480.0,109.02,109.08,108.93,109.05,1333480.0
2020-02-19 12:00:00,109.05,109.14,108.86,109.14,1019280.0,109.05,109.14,108.86,109.14,1019280.0
2020-02-19 12:30:00,109.15,109.25,108.98,109.03,1443040.0,109.15,109.25,108.98,109.03,1443040.0
2020-02-19 13:00:00,109.0,109.08,108.93,108.98,702060.0,109.0,109.08,108.93,108.98,702060.0
2020-02-19 13:30:00,108.98,109.05,108.92,109.01,658820.0,108.98,109.05,108.92,109.01,658820.0
2020-02-19 14:00:00,108.99,109.23,108.93,109.13,932520.0,108.99,109.23,108.93,109.13,932520.0
2020-02-19 14:30:00,109.13,109.26,109.07,109.12,1078340.0,109.13,109.26,109.07,109.12,1078340.0
2020-02-19 15:00:00,109.13,109.19,108.76,108.83,1820140.0,109.13,109.19,108.76,108.83,1820140.0
2020-02-19 15:30:00,108.84,108.87,108.45,108.51,2478820.0,108.84,108.87,108.45,108.51,2478820.0
2020-02-20 09:30:00,108.65,108.84,108.11,108.67,4760060.0,108.65,108.84,108.11,108.67,4760060.0
2020-02-20 10:00:00,108.68,108.7,108.36,108.49,1884700.0,108.68,108.7,108.36,108.49,1884700.0
2020-02-20 10:30:00,108.43,108.72,108.41,108.52,987200.0,108.43,108.72,108.41,108.52,987200.0
2020-02-20 11:00:00,108.5,108.5,107.37,107.47,4355520.0,108.5,108.5,107.37,107.47,4355520.0
2020-02-20 11:30:00,107.43,107.55,106.37,107.32,5066160.0,107.43,107.55,106.37,107.32,5066160.0
2020-02-20 12:00:00,107.31,107.33,106.71,106.9,3040520.0,107.31,107.33,106.71,106.9,3040520.0
2020-02-20 12:30:00,106.94,107.19,106.66,107.18,2103660.0,106.94,107.19,106.66,107.18,2103660.0
2020-02-20 13:00:00,107.17,107.66,107.1,107.49,1735860.0,107.17,107.66,107.1,107.49,1735860.0
2020-02-20 13:30:00,107.48,107.55,107.2,107.27,1198520.0,107.48,107.55,107.2,107.27,1198520.0
2020-02-20 14:00:00,107.3,107.62,107.3,107.44,1151820.0,107.3,107.62,107.3,107.44,1151820.0
2020-02-20 14:30:00,107.47,107.75,107.4,107.47,1286700.0,107.47,107.75,107.4,107.47,1286700.0
2020-02-20 15:00:00,107.48,107.58,107.2,107.49,1302280.0,107.48,107.58,107.2,107.49,1302280.0
2020-02-20 15:30:00,107.51,107.69,107.47,107.68,2546940.0,107.51,107.69,107.47,107.68,2546940.0
2020-02-21 09:30:00,106.73,107.23,105.64,105.92,9841660.0,106.73,107.23,105.64,105.92,9841660.0
2020-02-21 10:00:00,105.92,106.15,105.44,106.02,5144360.0,105.92,106.15,105.44,106.02,5144360.0
2020-02-21 10:30:00,106.0,106.11,105.37,105.84,2850440.0,106.0,106.11,105.37,105.84,2850440.0
2020-02-21 11:00:00,105.86,106.01,105.68,105.92,1541960.0,105.86,106.01,105.68,105.92,1541960.0
2020-02-21 11:30:00,105.94,106.11,105.76,105.83,1806360.0,105.94,106.11,105.76,105.83,1806360.0
2020-02-21 12:00:00,105.87,106.01,105.54,105.55,1209960.0,105.87,106.01,105.54,105.55,1209960.0
2020-02-21 12:30:00,105.54,105.58,105.33,105.41,1580960.0,105.54,105.58,105.33,105.41,1580960.0
2020-02-21 13:00:00,105.39,105.59,105.25,105.33,1918340.0,105.39,105.59,105.25,105.33,1918340.0
2020-02-21 13:30:00,105.31,105.36,104.44,104.67,4635840.0,105.31,105.36,104.44,104.67,4635840.0
2020-02-21 14:00:00,104.67,104.97,104.56,104.69,3098540.0,104.67,104.97,104.56,104.69,3098540.0
2020-02-21 14:30:00,104.68,105.11,104.65,104.95,2839380.0,104.68,105.11,104.65,104.95,2839380.0
2020-02-21 15:00:00,104.96,104.99,104.58,104.61,2978160.0,104.96,104.99,104.58,104.61,2978160.0
2020-02-21 15:30:00,104.61,104.94,104.4,104.8,7628040.0,104.61,104.94,104.4,104.8,7628040.0
2020-02-24 09:30:00,100.16,101.97,99.76,101.47,15073340.0,100.16,101.97,99.76,101.47,15073340.0
2020-02-24 10:00:00,101.41,101.79,100.57,100.8,5939960.0,101.41,101.79,100.57,100.8,5939960.0
2020-02-24 10:30:00,100.7,100.76,100.17,100.35,5273480.0,100.7,100.76,100.17,100.35,5273480.0
2020-02-24 11:00:00,100.38,100.63,100.1,100.32,2909620.0,100.38,100.63,100.1,100.32,2909620.0
2020-02-24 11:30:00,100.31,100.39,99.93,100.22,4076840.0,100.31,100.39,99.93,100.22,4076840.0
2020-02-24 12:00:00,100.19,100.24,99.4,99.78,4582480.0,100.19,100.24,99.4,99.78,4582480.0
2020-02-24 12:30:00,99.71,100.39,99.63,100.01,2755500.0,99.71,100.39,99.63,100.01,2755500.0
2020-02-24 13:00:00,99.95,100.09,99.45,100.09,2319040.0,99.95,100.09,99.45,100.09,2319040.0
2020-02-24 13:30:00,100.08,100.38,100.0,100.25,2011880.0,100.08,100.38,100.0,100.25,2011880.0
2020-02-24 14:00:00,100.31,100.47,99.79,100.37,2208320.0,100.31,100.47,99.79,100.37,2208320.0
2020-02-24 14:30:00,100.4,101.05,100.25,101.04,2864260.0,100.4,101.05,100.25,101.04,2864260.0
2020-02-24 15:00:00,101.07,101.4,100.65,100.86,3523220.0,101.07,101.4,100.65,100.86,3523220.0
2020-02-24 15:30:00,100.88,100.92,100.42,100.44,4048340.0,100.88,100.92,100.42,100.44,4048340.0
2020-02-25 09:30:00,101.32,101.73,100.62,101.03,8215860.0,101.32,101.73,100.62,101.03,8215860.0
2020-02-25 10:00:00,101.02,101.23,99.93,100.08,3861240.0,101.02,101.23,99.93,100.08,3861240.0
2020-02-25 10:30:00,100.11,100.45,99.53,99.95,4972020.0,100.11,100.45,99.53,99.95,4972020.0
2020-02-25 11:00:00,99.9,99.92,98.45,99.17,6473920.0,99.9,99.92,98.45,99.17,6473920.0
2020-02-25 11:30:00,99.18,100.19,98.93,100.03,4441300.0,99.18,100.19,98.93,100.03,4441300.0
2020-02-25 12:00:00,100.1,100.2,99.51,99.74,2326240.0,100.1,100.2,99.51,99.74,2326240.0
2020-02-25 12:30:00,99.75,100.05,99.2,99.24,2538300.0,99.75,100.05,99.2,99.24,2538300.0
2020-02-25 13:00:00,99.25,99.66,98.93,99.08,3210980.0,99.25,99.66,98.93,99.08,3210980.0
2020-02-25 13:30:00,99.08,99.23,98.66,98.69,2722260.0,99.08,99.23,98.66,98.69,2722260.0
2020-02-25 14:00:00,98.69,98.8,98.06,98.08,4616740.0,98.69,98.8,98.06,98.08,4616740.0
2020-02-25 14:30:00,98.06,99.08,97.92,98.85,5240900.0,98.06,99.08,97.92,98.85,5240900.0
2020-02-25 15:00:00,98.88,99.48,98.42,98.85,4134580.0,98.88,99.48,98.42,98.85,4134580.0
2020-02-25 15:30:00,98.8,98.92,98.27,98.53,5353860.0,98.8,98.92,98.27,98.53,5353860.0
2020-02-26 09:30:00,98.56,100.5,98.43,99.71,11443360.0,98.56,100.5,98.43,99.71,11443360.0
2020-02-26 10:00:00,99.67,100.32,99.44,100.17,4249040.0,99.67,100.32,99.44,100.17,4249040.0
2020-02-26 10:30:00,100.1,100.73,100.1,100.31,4110400.0,100.1,100.73,100.1,100.31,4110400.0
2020-02-26 11:00:00,100.36,100.37,99.7,100.29,2548580.0,100.36,100.37,99.7,100.29,2548580.0
2020-02-26 11:30:00,100.25,100.35,99.45,99.59,2310580.0,100.25,100.35,99.45,99.59,2310580.0
2020-02-26 12:00:00,99.64,99.67,98.49,99.13,3856220.0,99.64,99.67,98.49,99.13,3856220.0
2020-02-26 12:30:00,99.15,99.55,99.07,99.35,2253280.0,99.15,99.55,99.07,99.35,2253280.0
2020-02-26 13:00:00,99.35,99.47,98.79,99.06,2074040.0,99.35,99.47,98.79,99.06,2074040.0
2020-02-26 13:30:00,99.05,99.05,98.02,98.39,4855260.0,99.05,99.05,98.02,98.39,4855260.0
2020-02-26 14:00:00,98.42,99.1,98.32,98.78,2892580.0,98.42,99.1,98.32,98.78,2892580.0
2020-02-26 14:30:00,98.78,99.1,98.52,98.75,2488280.0,98.78,99.1,98.52,98.75,2488280.0
2020-02-26 15:00:00,98.8,99.45,98.76,99.07,3241840.0,98.8,99.45,98.76,99.07,3241840.0
2020-02-26 15:30:00,99.06,99.25,98.91,98.98,2856420.0,99.06,99.25,98.91,98.98,2856420.0
2020-02-27 09:30:00,96.75,97.09,95.6,96.81,14617680.0,96.75,97.09,95.6,96.81,14617680.0
2020-02-27 10:00:00,96.76,97.15,95.12,95.28,9188760.0,96.76,97.15,95.12,95.28,9188760.0
2020-02-27 10:30:00,95.34,96.29,94.75,96.29,8600840.0,95.34,96.29,94.75,96.29,8600840.0
2020-02-27 11:00:00,96.32,97.1,96.04,96.17,5842000.0,96.32,97.1,96.04,96.17,5842000.0
2020-02-27 11:30:00,96.14,96.85,95.76,96.83,3898280.0,96.14,96.85,95.76,96.83,3898280.0
2020-02-27 12:00:00,96.76,97.63,96.61,97.53,5261880.0,96.76,97.63,96.61,97.53,5261880.0
2020-02-27 12:30:00,97.5,98.75,97.47,97.89,5237200.0,97.5,98.75,97.47,97.89,5237200.0
2020-02-27 13:00:00,97.87,98.2,97.13,97.15,2832700.0,97.87,98.2,97.13,97.15,2832700.0
2020-02-27 13:30:00,97.08,97.32,95.9,96.27,3654100.0,97.08,97.32,95.9,96.27,3654100.0
2020-02-27 14:00:00,96.26,96.59,95.76,96.49,3217780.0,96.26,96.59,95.76,96.49,3217780.0
2020-02-27 14:30:00,96.52,96.52,95.7,95.76,2385200.0,96.52,96.52,95.7,95.76,2385200.0
2020-02-27 15:00:00,95.7,95.99,95.1,95.19,4412460.0,95.7,95.99,95.1,95.19,4412460.0
2020-02-27 15:30:00,95.16,95.3,94.14,94.14,9068440.0,95.16,95.3,94.14,94.14,9068440.0
2020-02-28 09:30:00,90.64,93.2,90.6,91.19,18957420.0,90.64,93.2,90.6,91.19,18957420.0
2020-02-28 10:00:00,91.16,92.9,90.56,92.22,10868360.0,91.16,92.9,90.56,92.22,10868360.0
2020-02-28 10:30:00,92.2,92.59,91.61,92.52,5357300.0,92.2,92.59,91.61,92.52,5357300.0
2020-02-28 11:00:00,92.56,93.12,91.7,93.1,4859640.0,92.56,93.12,91.7,93.1,4859640.0
2020-02-28 11:30:00,93.14,94.3,92.53,92.86,7424860.0,93.14,94.3,92.53,92.86,7424860.0
2020-02-28 12:00:00,92.86,93.2,92.3,93.2,3115040.0,92.86,93.2,92.3,93.2,3115040.0
2020-02-28 12:30:00,93.18,93.7,92.78,93.48,3926280.0,93.18,93.7,92.78,93.48,3926280.0
2020-02-28 13:00:00,93.52,93.75,92.95,93.05,3478140.0,93.52,93.75,92.95,93.05,3478140.0
2020-02-28 13:30:00,93.01,93.01,91.65,92.07,3480820.0,93.01,93.01,91.65,92.07,3480820.0
2020-02-28 14:00:00,91.98,92.33,91.4,92.01,3475960.0,91.98,92.33,91.4,92.01,3475960.0
2020-02-28 14:30:00,92.06,93.2,91.9,92.34,4525980.0,92.06,93.2,91.9,92.34,4525980.0
2020-02-28 15:00:00,92.33,92.67,91.63,91.63,4110620.0,92.33,92.67,91.63,91.63,4110620.0
2020-02-28 15:30:00,91.64,94.49,91.5,94.46,7845100.0,91.64,94.49,91.5,94.46,7845100.0
2020-03-02 09:30:00,95.33,95.7,94.08,94.56,12841820.0,95.33,95.7,94.08,94.56,12841820.0
2020-03-02 10:00:00,94.49,94.72,93.66,93.97,5204160.0,94.49,94.72,93.66,93.97,5204160.0
2020-03-02 10:30:00,93.94,94.99,93.5,94.69,4832420.0,93.94,94.99,93.5,94.69,4832420.0
2020-03-02 11:00:00,94.65,95.99,94.57,95.77,6103980.0,94.65,95.99,94.57,95.77,6103980.0
2020-03-02 11:30:00,95.82,96.67,95.6,96.53,5923000.0,95.82,96.67,95.6,96.53,5923000.0
2020-03-02 12:00:00,96.57,96.73,95.65,96.03,3523260.0,96.57,96.73,95.65,96.03,3523260.0
2020-03-02 12:30:00,96.08,96.47,96.0,96.33,2261640.0,96.08,96.47,96.0,96.33,2261640.0
2020-03-02 13:00:00,96.41,96.54,95.45,95.58,2538080.0,96.41,96.54,95.45,95.58,2538080.0
2020-03-02 13:30:00,95.62,95.81,95.27,95.69,2317560.0,95.62,95.81,95.27,95.69,2317560.0
2020-03-02 14:00:00,95.63,95.95,95.36,95.39,2015400.0,95.63,95.95,95.36,95.39,2015400.0
2020-03-02 14:30:00,95.4,95.55,94.51,94.86,3645840.0,95.4,95.55,94.51,94.86,3645840.0
2020-03-02 15:00:00,94.86,95.77,94.82,95.75,2683480.0,94.86,95.77,94.82,95.75,2683480.0
2020-03-02 15:30:00,95.77,97.73,95.7,97.7,9883440.0,95.77,97.73,95.7,97.7,9883440.0
2020-03-03 09:30:00,98.66,98.88,97.17,97.49,11737000.0,98.66,98.88,97.17,97.49,11737000.0
2020-03-03 10:00:00,97.46,99.82,97.46,98.91,12556260.0,97.46,99.82,97.46,98.91,12556260.0
2020-03-03 10:30:00,98.84,99.43,98.7,99.2,4580840.0,98.84,99.43,98.7,99.2,4580840.0
2020-03-03 11:00:00,99.18,99.41,96.65,96.88,7330380.0,99.18,99.41,96.65,96.88,7330380.0
2020-03-03 11:30:00,96.81,98.15,96.75,98.1,3647020.0,96.81,98.15,96.75,98.1,3647020.0
2020-03-03 12:00:00,98.07,98.35,97.4,97.48,1874020.0,98.07,98.35,97.4,97.48,1874020.0
2020-03-03 12:30:00,97.54,97.91,97.1,97.23,2032740.0,97.54,97.91,97.1,97.23,2032740.0
2020-03-03 13:00:00,97.2,97.2,95.86,96.27,2871900.0,97.2,97.2,95.86,96.27,2871900.0
2020-03-03 13:30:00,96.22,96.54,95.26,95.33,3799180.0,96.22,96.54,95.26,95.33,3799180.0
2020-03-03 14:00:00,95.32,95.55,94.4,95.43,5096120.0,95.32,95.55,94.4,95.43,5096120.0
2020-03-03 14:30:00,95.4,95.56,94.53,95.22,5435060.0,95.4,95.56,94.53,95.22,5435060.0
2020-03-03 15:00:00,95.24,96.49,95.12,96.36,4464120.0,95.24,96.49,95.12,96.36,4464120.0
2020-03-03 15:30:00,96.34,96.35,94.99,95.44,6790980.0,96.34,96.35,94.99,95.44,6790980.0
2020-03-04 09:30:00,97.26,97.6,96.1,96.58,8789040.0,97.26,97.6,96.1,96.58,8789040.0
2020-03-04 10:00:00,96.63,97.55,96.32,97.47,4040960.0,96.63,97.55,96.32,97.47,4040960.0
2020-03-04 10:30:00,97.49,97.53,96.59,96.75,3230260.0,97.49,97.53,96.59,96.75,3230260.0
2020-03-04 11:00:00,96.77,97.11,96.44,97.05,2257360.0,96.77,97.11,96.44,97.05,2257360.0
2020-03-04 11:30:00,97.05,97.1,96.32,96.5,2448560.0,97.05,97.1,96.32,96.5,2448560.0
2020-03-04 12:00:00,96.5,97.01,96.5,96.94,1747740.0,96.5,97.01,96.5,96.94,1747740.0
2020-03-04 12:30:00,96.96,97.7,96.95,97.7,2330160.0,96.96,97.7,96.95,97.7,2330160.0
2020-03-04 13:00:00,97.67,98.0,97.57,97.67,2247580.0,97.67,98.0,97.57,97.67,2247580.0
2020-03-04 13:30:00,97.69,98.0,97.62,97.83,1679680.0,97.69,98.0,97.62,97.83,1679680.0
2020-03-04 14:00:00,97.84,98.34,97.52,98.28,2296840.0,97.84,98.34,97.52,98.28,2296840.0
2020-03-04 14:30:00,98.3,98.5,97.75,97.81,2750480.0,98.3,98.5,97.75,97.81,2750480.0
2020-03-04 15:00:00,97.8,98.38,97.75,98.32,2727480.0,97.8,98.38,97.75,98.32,2727480.0
2020-03-04 15:30:00,98.33,98.9,97.85,98.82,7028580.0,98.33,98.9,97.85,98.82,7028580.0
2020-03-05 09:30:00,96.7,97.45,96.4,96.9,7290300.0,96.7,97.45,96.4,96.9,7290300.0
2020-03-05 10:00:00,96.86,97.85,96.67,97.36,4155080.0,96.86,97.85,96.67,97.36,4155080.0
2020-03-05 10:30:00,97.37,97.65,97.03,97.22,2563680.0,97.37,97.65,97.03,97.22,2563680.0
2020-03-05 11:00:00,97.25,98.04,97.19,97.91,3166700.0,97.25,98.04,97.19,97.91,3166700.0
2020-03-05 11:30:00,97.93,97.99,97.08,97.26,2191120.0,97.93,97.99,97.08,97.26,2191120.0
2020-03-05 12:00:00,97.28,97.38,96.84,96.97,2289340.0,97.28,97.38,96.84,96.97,2289340.0
2020-03-05 12:30:00,96.94,97.04,96.35,96.65,3497520.0,96.94,97.04,96.35,96.65,3497520.0
2020-03-05 13:00:00,96.65,96.83,95.96,96.62,3774160.0,96.65,96.83,95.96,96.62,3774160.0
2020-03-05 13:30:00,96.58,97.0,96.42,96.83,2270040.0,96.58,97.0,96.42,96.83,2270040.0
2020-03-05 14:00:00,96.77,96.77,96.1,96.28,1882720.0,96.77,96.77,96.1,96.28,1882720.0
2020-03-05 14:30:00,96.31,96.71,96.22,96.37,1839160.0,96.31,96.71,96.22,96.37,1839160.0
2020-03-05 15:00:00,96.38,96.4,95.5,95.77,3761680.0,96.38,96.4,95.5,95.77,3761680.0
2020-03-05 15:30:00,95.77,96.6,95.71,96.2,5948460.0,95.77,96.6,95.71,96.2,5948460.0
2020-03-06 09:30:00,93.75,94.69,93.61,93.94,9287360.0,93.75,94.69,93.61,93.94,9287360.0
2020-03-06 10:00:00,93.94,95.46,93.93,95.42,5991700.0,93.94,95.46,93.93,95.42,5991700.0
2020-03-06 10:30:00,95.42,95.54,94.61,94.89,3832440.0,95.42,95.54,94.61,94.89,3832440.0
2020-03-06 11:00:00,94.9,94.97,94.45,94.77,2060680.0,94.9,94.97,94.45,94.77,2060680.0
2020-03-06 11:30:00,94.84,95.13,94.4,94.49,2594880.0,94.84,95.13,94.4,94.49,2594880.0
2020-03-06 12:00:00,94.53,94.55,93.94,93.99,2748740.0,94.53,94.55,93.94,93.99,2748740.0
2020-03-06 12:30:00,94.01,94.61,93.92,94.2,2030100.0,94.01,94.61,93.92,94.2,2030100.0
2020-03-06 13:00:00,94.19,94.8,94.19,94.47,1399860.0,94.19,94.8,94.19,94.47,1399860.0
2020-03-06 13:30:00,94.43,94.58,94.0,94.06,1619700.0,94.43,94.58,94.0,94.06,1619700.0
2020-03-06 14:00:00,94.06,94.21,93.82,94.03,2148140.0,94.06,94.21,93.82,94.03,2148140.0
2020-03-06 14:30:00,94.06,94.11,93.48,93.71,2949060.0,94.06,94.11,93.48,93.71,2949060.0
2020-03-06 15:00:00,93.7,94.04,93.48,93.7,3742720.0,93.7,94.04,93.48,93.7,3742720.0
2020-03-06 15:30:00,93.61,95.49,93.55,95.06,7550620.0,93.61,95.49,93.55,95.06,7550620.0
2020-03-09 09:30:00,88.7,90.15,88.06,89.99,16283960.0,88.7,90.15,88.06,89.99,16283960.0
2020-03-09 10:00:00,89.97,92.49,89.88,91.08,12432780.0,89.97,92.49,89.88,91.08,12432780.0
2020-03-09 10:30:00,91.08,91.82,90.77,91.12,5775300.0,91.08,91.82,90.77,91.12,5775300.0
2020-03-09 11:00:00,91.16,92.4,91.01,91.88,4832720.0,91.16,92.4,91.01,91.88,4832720.0
2020-03-09 11:30:00,91.84,92.64,91.46,92.43,4529620.0,91.84,92.64,91.46,92.43,4529620.0
2020-03-09 12:00:00,92.36,93.14,92.11,92.19,4315560.0,92.36,93.14,92.11,92.19,4315560.0
2020-03-09 12:30:00,92.23,92.45,91.21,91.66,4166980.0,92.23,92.45,91.21,91.66,4166980.0
2020-03-09 13:00:00,91.67,92.28,91.56,91.98,2096000.0,91.67,92.28,91.56,91.98,2096000.0
2020-03-09 13:30:00,91.95,91.96,91.11,91.21,2978440.0,91.95,91.96,91.11,91.21,2978440.0
2020-03-09 14:00:00,91.24,91.98,90.74,91.15,3744320.0,91.24,91.98,90.74,91.15,3744320.0
2020-03-09 14:30:00,91.11,91.77,90.84,91.5,3759540.0,91.11,91.77,90.84,91.5,3759540.0
2020-03-09 15:00:00,91.53,91.78,90.67,91.28,4822260.0,91.53,91.78,90.67,91.28,4822260.0
2020-03-09 15:30:00,91.25,91.45,90.0,90.0,8240660.0,91.25,91.45,90.0,90.0,8240660.0
2020-03-10 09:30:00,93.61,93.75,92.13,93.0,11087060.0,93.61,93.75,92.13,93.0,11087060.0
2020-03-10 10:00:00,93.0,94.31,92.79,93.65,7089960.0,93.0,94.31,92.79,93.65,7089960.0
2020-03-10 10:30:00,93.65,93.84,92.33,92.39,5743860.0,93.65,93.84,92.33,92.39,5743860.0
2020-03-10 11:00:00,92.39,92.97,91.2,91.44,4751660.0,92.39,92.97,91.2,91.44,4751660.0
2020-03-10 11:30:00,91.38,92.24,90.91,91.53,5654960.0,91.38,92.24,90.91,91.53,5654960.0
2020-03-10 12:00:00,91.6,92.73,91.6,91.94,4759100.0,91.6,92.73,91.6,91.94,4759100.0
2020-03-10 12:30:00,91.9,92.85,91.55,92.31,3224060.0,91.9,92.85,91.55,92.31,3224060.0
2020-03-10 13:00:00,92.32,92.99,91.95,92.55,2832220.0,92.32,92.99,91.95,92.55,2832220.0
2020-03-10 13:30:00,92.58,92.84,91.79,92.02,2542440.0,92.58,92.84,91.79,92.02,2542440.0
2020-03-10 14:00:00,92.05,92.25,91.47,91.85,3440400.0,92.05,92.25,91.47,91.85,3440400.0
2020-03-10 14:30:00,91.81,93.37,91.68,93.1,4567740.0,91.81,93.37,91.68,93.1,4567740.0
2020-03-10 15:00:00,93.24,94.22,93.0,93.67,4565340.0,93.24,94.22,93.0,93.67,4565340.0
2020-03-10 15:30:00,93.63,94.71,93.45,94.7,7946860.0,93.63,94.71,93.45,94.7,7946860.0
2020-03-11 09:30:00,92.89,93.57,92.4,93.27,7919700.0,92.89,93.57,92.4,93.27,7919700.0
2020-03-11 10:00:00,93.25,93.52,92.65,92.7,3660280.0,93.25,93.52,92.65,92.7,3660280.0
2020-03-11 10:30:00,92.65,93.05,92.35,92.62,3185080.0,92.65,93.05,92.35,92.62,3185080.0
2020-03-11 11:00:00,92.61,92.87,92.26,92.3,2801340.0,92.61,92.87,92.26,92.3,2801340.0
2020-03-11 11:30:00,92.33,92.71,92.1,92.48,2442100.0,92.33,92.71,92.1,92.48,2442100.0
2020-03-11 12:00:00,92.45,93.04,92.23,92.33,3167440.0,92.45,93.04,92.23,92.33,3167440.0
2020-03-11 12:30:00,92.3,92.41,91.52,91.71,3105940.0,92.3,92.41,91.52,91.71,3105940.0
2020-03-11 13:00:00,91.72,91.72,90.95,91.32,2891200.0,91.72,91.72,90.95,91.32,2891200.0
2020-03-11 13:30:00,91.43,91.56,90.96,91.32,2072180.0,91.43,91.56,90.96,91.32,2072180.0
2020-03-11 14:00:00,91.4,91.42,90.23,90.31,3491260.0,91.4,91.42,90.23,90.31,3491260.0
2020-03-11 14:30:00,90.36,91.47,90.33,91.14,3650740.0,90.36,91.47,90.33,91.14,3650740.0
2020-03-11 15:00:00,91.11,91.25,90.08,90.74,6625120.0,91.11,91.25,90.08,90.74,6625120.0
2020-03-11 15:30:00,90.8,91.8,90.6,90.98,8871660.0,90.8,91.8,90.6,90.98,8871660.0
2020-03-12 09:30:00,85.68,87.15,84.83,87.01,14694560.0,85.68,87.15,84.83,87.01,14694560.0
2020-03-12 10:00:00,87.1,87.1,85.5,86.15,10248880.0,87.1,87.1,85.5,86.15,10248880.0
2020-03-12 10:30:00,86.2,87.43,86.03,87.0,7665620.0,86.2,87.43,86.03,87.0,7665620.0
2020-03-12 11:00:00,86.92,86.99,85.34,85.91,5611300.0,86.92,86.99,85.34,85.91,5611300.0
2020-03-12 11:30:00,85.93,86.0,85.0,85.29,5376020.0,85.93,86.0,85.0,85.29,5376020.0
2020-03-12 12:00:00,85.27,85.47,84.46,85.17,6373020.0,85.27,85.47,84.46,85.17,6373020.0
2020-03-12 12:30:00,85.18,87.05,84.62,86.5,6631200.0,85.18,87.05,84.62,86.5,6631200.0
2020-03-12 13:00:00,86.43,88.25,85.33,86.26,10334020.0,86.43,88.25,85.33,86.26,10334020.0
2020-03-12 13:30:00,86.29,86.7,84.99,85.71,5366920.0,86.29,86.7,84.99,85.71,5366920.0
2020-03-12 14:00:00,85.74,86.0,84.6,84.82,4404260.0,85.74,86.0,84.6,84.82,4404260.0
2020-03-12 14:30:00,84.79,85.5,84.47,84.48,5165140.0,84.79,85.5,84.47,84.48,5165140.0
2020-03-12 15:00:00,84.5,85.53,83.85,83.95,10167000.0,84.5,85.53,83.85,83.95,10167000.0
2020-03-12 15:30:00,83.94,85.75,83.75,83.81,15594960.0,83.94,85.75,83.75,83.81,15594960.0
2020-03-13 09:30:00,87.75,88.6,85.45,86.42,16766900.0,87.75,88.6,85.45,86.42,16766900.0
2020-03-13 10:00:00,86.44,88.37,86.13,87.28,7612020.0,86.44,88.37,86.13,87.28,7612020.0
2020-03-13 10:30:00,87.41,87.48,85.51,85.51,4996020.0,87.41,87.48,85.51,85.51,4996020.0
2020-03-13 11:00:00,85.57,86.61,85.55,85.83,3862180.0,85.57,86.61,85.55,85.83,3862180.0
2020-03-13 11:30:00,85.78,85.97,84.41,84.91,7079200.0,85.78,85.97,84.41,84.91,7079200.0
2020-03-13 12:00:00,84.91,85.06,84.03,84.67,4130080.0,84.91,85.06,84.03,84.67,4130080.0
2020-03-13 12:30:00,84.63,86.34,84.63,85.7,4438820.0,84.63,86.34,84.63,85.7,4438820.0
2020-03-13 13:00:00,85.56,86.53,85.45,86.49,3253800.0,85.56,86.53,85.45,86.49,3253800.0
2020-03-13 13:30:00,86.49,86.85,85.86,86.63,3145200.0,86.49,86.85,85.86,86.63,3145200.0
2020-03-13 14:00:00,86.65,86.65,85.4,85.52,3603080.0,86.65,86.65,85.4,85.52,3603080.0
2020-03-13 14:30:00,85.59,86.05,85.09,85.84,3098640.0,85.59,86.05,85.09,85.84,3098640.0
2020-03-13 15:00:00,85.85,86.41,85.45,86.1,3667580.0,85.85,86.41,85.45,86.1,3667580.0
2020-03-13 15:30:00,86.01,89.32,84.75,89.32,14735200.0,86.01,89.32,84.75,89.32,14735200.0
2020-03-16 09:30:00,82.15,85.0,81.3,84.45,14737160.0,82.15,85.0,81.3,84.45,14737160.0
2020-03-16 10:00:00,84.45,85.0,82.83,84.25,10344420.0,84.45,85.0,82.83,84.25,10344420.0
2020-03-16 10:30:00,84.24,85.65,84.22,84.97,7852360.0,84.24,85.65,84.22,84.97,7852360.0
2020-03-16 11:00:00,84.96,87.61,84.91,87.61,6762780.0,84.96,87.61,84.91,87.61,6762780.0
2020-03-16 11:30:00,87.6,87.97,86.0,86.95,6414040.0,87.6,87.97,86.0,86.95,6414040.0
2020-03-16 12:00:00,86.97,87.19,86.21,86.68,4162140.0,86.97,87.19,86.21,86.68,4162140.0
2020-03-16 12:30:00,86.68,86.75,85.0,85.49,3402880.0,86.68,86.75,85.0,85.49,3402880.0
2020-03-16 13:00:00,85.49,86.24,85.27,86.05,3348460.0,85.49,86.24,85.27,86.05,3348460.0
2020-03-16 13:30:00,85.99,86.1,85.32,85.76,2778740.0,85.99,86.1,85.32,85.76,2778740.0
2020-03-16 14:00:00,85.7,85.75,85.1,85.75,3284480.0,85.7,85.75,85.1,85.75,3284480.0
2020-03-16 14:30:00,85.7,87.0,85.59,86.34,5290140.0,85.7,87.0,85.59,86.34,5290140.0
2020-03-16 15:00:00,86.4,86.89,85.3,85.3,4228520.0,86.4,86.89,85.3,85.3,4228520.0
2020-03-16 15:30:00,85.35,86.15,84.25,84.4,14304740.0,85.35,86.15,84.25,84.4,14304740.0
2020-03-17 09:30:00,88.77,88.87,84.58,86.0,17535780.0,88.77,88.87,84.58,86.0,17535780.0
2020-03-17 10:00:00,85.9,88.81,84.46,88.81,14575600.0,85.9,88.81,84.46,88.81,14575600.0
2020-03-17 10:30:00,88.76,89.54,87.23,88.42,10397680.0,88.76,89.54,87.23,88.42,10397680.0
2020-03-17 11:00:00,88.47,90.57,88.2,89.72,7194700.0,88.47,90.57,88.2,89.72,7194700.0
2020-03-17 11:30:00,89.66,91.25,89.3,91.22,7744200.0,89.66,91.25,89.3,91.22,7744200.0
2020-03-17 12:00:00,91.19,92.89,90.11,90.5,8378760.0,91.19,92.89,90.11,90.5,8378760.0
2020-03-17 12:30:00,90.5,90.96,89.6,90.05,4777920.0,90.5,90.96,89.6,90.05,4777920.0
2020-03-17 13:00:00,90.09,90.64,88.58,89.68,5638060.0,90.09,90.64,88.58,89.68,5638060.0
2020-03-17 13:30:00,89.69,90.89,89.52,90.3,3708380.0,89.69,90.89,89.52,90.3,3708380.0
2020-03-17 14:00:00,90.2,91.6,89.93,90.9,4089180.0,90.2,91.6,89.93,90.9,4089180.0
2020-03-17 14:30:00,90.95,91.38,89.54,90.4,4065620.0,90.95,91.38,89.54,90.4,4065620.0
2020-03-17 15:00:00,90.38,90.45,89.3,89.6,4532080.0,90.38,90.45,89.3,89.6,4532080.0
2020-03-17 15:30:00,89.58,91.53,89.5,90.37,10458740.0,89.58,91.53,89.5,90.37,10458740.0
2020-03-18 09:30:00,87.5,90.95,87.25,90.59,11856820.0,87.5,90.95,87.25,90.59,11856820.0
2020-03-18 10:00:00,90.61,92.08,90.4,91.49,8174200.0,90.61,92.08,90.4,91.49,8174200.0
2020-03-18 10:30:00,91.42,91.68,90.95,91.15,4316600.0,91.42,91.68,90.95,91.15,4316600.0
2020-03-18 11:00:00,91.05,91.19,89.17,90.31,7234700.0,91.05,91.19,89.17,90.31,7234700.0
2020-03-18 11:30:00,90.35,91.4,89.67,91.28,5615640.0,90.35,91.4,89.67,91.28,5615640.0
2020-03-18 12:00:00,91.23,91.32,90.18,90.79,4417080.0,91.23,91.32,90.18,90.79,4417080.0
2020-03-18 12:30:00,90.83,90.93,88.88,88.88,5527340.0,90.83,90.93,88.88,88.88,5527340.0
2020-03-18 13:00:00,88.88,89.92,87.67,89.01,8958040.0,88.88,89.92,87.67,89.01,8958040.0
2020-03-18 13:30:00,89.0,89.44,87.3,88.01,8322200.0,89.0,89.44,87.3,88.01,8322200.0
2020-03-18 14:00:00,88.04,88.85,87.61,88.48,5788080.0,88.04,88.85,87.61,88.48,5788080.0
2020-03-18 14:30:00,88.46,91.08,88.2,91.02,7199440.0,88.46,91.08,88.2,91.02,7199440.0
2020-03-18 15:00:00,91.09,91.09,88.6,88.9,7432340.0,91.09,91.09,88.6,88.9,7432340.0
2020-03-18 15:30:00,88.8,91.66,88.65,91.62,11967900.0,88.8,91.66,88.65,91.62,11967900.0
2020-03-19 09:30:00,93.0,93.66,91.63,93.59,13938160.0,93.0,93.66,91.63,93.59,13938160.0
2020-03-19 10:00:00,93.57,95.5,93.25,95.05,12500120.0,93.57,95.5,93.25,95.05,12500120.0
2020-03-19 10:30:00,95.05,96.11,94.47,95.03,10987400.0,95.05,96.11,94.47,95.03,10987400.0
2020-03-19 11:00:00,95.02,96.53,94.5,96.38,6316520.0,95.02,96.53,94.5,96.38,6316520.0
2020-03-19 11:30:00,96.33,96.46,95.18,95.34,5357000.0,96.33,96.46,95.18,95.34,5357000.0
2020-03-19 12:00:00,95.4,95.77,94.53,95.53,4623760.0,95.4,95.77,94.53,95.53,4623760.0
2020-03-19 12:30:00,95.65,96.2,94.71,95.85,4612680.0,95.65,96.2,94.71,95.85,4612680.0
2020-03-19 13:00:00,95.85,96.38,95.6,96.01,5230220.0,95.85,96.38,95.6,96.01,5230220.0
2020-03-19 13:30:00,96.0,96.55,95.85,96.06,4141960.0,96.0,96.55,95.85,96.06,4141960.0
2020-03-19 14:00:00,96.1,96.43,95.64,96.08,4176440.0,96.1,96.43,95.64,96.08,4176440.0
2020-03-19 14:30:00,96.08,97.25,96.07,96.97,6754560.0,96.08,97.25,96.07,96.97,6754560.0
2020-03-19 15:00:00,96.93,97.15,96.43,96.61,7652240.0,96.93,97.15,96.43,96.61,7652240.0
2020-03-19 15:30:00,96.64,96.9,93.85,94.03,13516040.0,96.64,96.9,93.85,94.03,13516040.0
2020-03-20 09:30:00,96.25,97.85,94.86,96.08,26545580.0,96.25,97.85,94.86,96.08,26545580.0
2020-03-20 10:00:00,96.09,96.9,95.42,95.78,6161240.0,96.09,96.9,95.42,95.78,6161240.0
2020-03-20 10:30:00,95.78,96.26,95.0,95.92,4379100.0,95.78,96.26,95.0,95.92,4379100.0
2020-03-20 11:00:00,95.9,96.25,94.56,95.0,6451440.0,95.9,96.25,94.56,95.0,6451440.0
2020-03-20 11:30:00,94.92,95.45,94.2,94.6,5039360.0,94.92,95.45,94.2,94.6,5039360.0
2020-03-20 12:00:00,94.63,94.8,92.5,92.74,6574320.0,94.63,94.8,92.5,92.74,6574320.0
2020-03-20 12:30:00,92.73,94.35,92.62,93.69,4901300.0,92.73,94.35,92.62,93.69,4901300.0
2020-03-20 13:00:00,93.62,94.45,93.12,93.21,2903400.0,93.62,94.45,93.12,93.21,2903400.0
2020-03-20 13:30:00,93.33,93.86,93.26,93.35,2116680.0,93.33,93.86,93.26,93.35,2116680.0
2020-03-20 14:00:00,93.35,93.99,92.7,92.98,3453360.0,93.35,93.99,92.7,92.98,3453360.0
2020-03-20 14:30:00,92.99,93.24,91.91,92.14,4706460.0,92.99,93.24,91.91,92.14,4706460.0
2020-03-20 15:00:00,92.22,92.5,91.38,92.32,7176500.0,92.22,92.5,91.38,92.32,7176500.0
2020-03-20 15:30:00,92.3,92.65,91.04,92.3,12295560.0,92.3,92.65,91.04,92.3,12295560.0
2020-03-23 09:30:00,91.53,93.25,90.6,93.04,12905740.0,91.53,93.25,90.6,93.04,12905740.0
2020-03-23 10:00:00,93.0,93.52,92.35,93.28,5640700.0,93.0,93.52,92.35,93.28,5640700.0
2020-03-23 10:30:00,93.17,93.83,92.8,93.04,4620380.0,93.17,93.83,92.8,93.04,4620380.0
2020-03-23 11:00:00,93.01,93.5,91.48,91.5,4290080.0,93.01,93.5,91.48,91.5,4290080.0
2020-03-23 11:30:00,91.5,92.29,91.01,92.16,5108680.0,91.5,92.29,91.01,92.16,5108680.0
2020-03-23 12:00:00,92.16,93.13,91.78,92.44,4295000.0,92.16,93.13,91.78,92.44,4295000.0
2020-03-23 12:30:00,92.54,95.45,92.29,94.85,7527560.0,92.54,95.45,92.29,94.85,7527560.0
2020-03-23 13:00:00,94.92,95.97,94.41,94.53,6169740.0,94.92,95.97,94.41,94.53,6169740.0
2020-03-23 13:30:00,94.61,95.95,94.25,95.08,5435620.0,94.61,95.95,94.25,95.08,5435620.0
2020-03-23 14:00:00,95.01,95.3,93.62,94.72,4730080.0,95.01,95.3,93.62,94.72,4730080.0
2020-03-23 14:30:00,94.88,95.18,93.9,94.44,3244680.0,94.88,95.18,93.9,94.44,3244680.0
2020-03-23 15:00:00,94.5,95.15,93.8,94.2,3788100.0,94.5,95.15,93.8,94.2,3788100.0
2020-03-23 15:30:00,94.25,95.71,93.8,95.13,8617560.0,94.25,95.71,93.8,95.13,8617560.0
2020-03-24 09:30:00,97.51,97.75,96.35,96.66,12702960.0,97.51,97.75,96.35,96.66,12702960.0
2020-03-24 10:00:00,96.72,97.55,96.2,96.8,5991360.0,96.72,97.55,96.2,96.8,5991360.0
2020-03-24 10:30:00,96.79,97.05,95.2,95.89,6694240.0,96.79,97.05,95.2,95.89,6694240.0
2020-03-24 11:00:00,95.92,96.4,95.37,96.35,3728880.0,95.92,96.4,95.37,96.35,3728880.0
2020-03-24 11:30:00,96.37,96.46,95.92,96.35,3286460.0,96.37,96.46,95.92,96.35,3286460.0
2020-03-24 12:00:00,96.36,96.9,96.15,96.85,4429600.0,96.36,96.9,96.15,96.85,4429600.0
2020-03-24 12:30:00,96.87,96.94,96.06,96.08,4212480.0,96.87,96.94,96.06,96.08,4212480.0
2020-03-24 13:00:00,96.08,96.43,95.66,96.0,2604500.0,96.08,96.43,95.66,96.0,2604500.0
2020-03-24 13:30:00,95.95,96.25,95.44,95.61,2085420.0,95.95,96.25,95.44,95.61,2085420.0
2020-03-24 14:00:00,95.55,95.91,95.02,95.67,3630860.0,95.55,95.91,95.02,95.67,3630860.0
2020-03-24 14:30:00,95.68,96.3,95.51,96.28,2833940.0,95.68,96.3,95.51,96.28,2833940.0
2020-03-24 15:00:00,96.2,96.67,96.03,96.21,4221180.0,96.2,96.67,96.03,96.21,4221180.0
2020-03-24 15:30:00,96.21,97.05,95.97,97.0,8867320.0,96.21,97.05,95.97,97.0,8867320.0
2020-03-25 09:30:00,96.03,97.51,95.37,95.63,11200140.0,96.03,97.51,95.37,95.63,11200140.0
2020-03-25 10:00:00,95.63,95.68,94.7,95.33,5058640.0,95.63,95.68,94.7,95.33,5058640.0
2020-03-25 10:30:00,95.4,95.94,95.11,95.4,3495480.0,95.4,95.94,95.11,95.4,3495480.0
2020-03-25 11:00:00,95.41,95.6,94.55,95.0,4792400.0,95.41,95.6,94.55,95.0,4792400.0
2020-03-25 11:30:00,94.9,95.42,94.75,95.14,3423120.0,94.9,95.42,94.75,95.14,3423120.0
2020-03-25 12:00:00,95.16,95.59,94.94,95.51,3826280.0,95.16,95.59,94.94,95.51,3826280.0
2020-03-25 12:30:00,95.46,95.69,95.14,95.41,3924920.0,95.46,95.69,95.14,95.41,3924920.0
2020-03-25 13:00:00,95.4,96.05,95.36,95.9,2837260.0,95.4,96.05,95.36,95.9,2837260.0
2020-03-25 13:30:00,95.9,96.55,95.62,96.37,3615620.0,95.9,96.55,95.62,96.37,3615620.0
2020-03-25 14:00:00,96.38,96.42,95.64,96.03,3027240.0,96.38,96.42,95.64,96.03,3027240.0
2020-03-25 14:30:00,95.95,96.28,95.55,96.18,2714680.0,95.95,96.28,95.55,96.18,2714680.0
2020-03-25 15:00:00,96.19,96.35,95.78,95.95,2877720.0,96.19,96.35,95.78,95.95,2877720.0
2020-03-25 15:30:00,95.98,96.25,94.29,94.29,7868360.0,95.98,96.25,94.29,94.29,7868360.0
2020-03-26 09:30:00,95.1,95.93,94.46,95.27,8761500.0,95.1,95.93,94.46,95.27,8761500.0
2020-03-26 10:00:00,95.24,96.02,95.24,95.4,3954080.0,95.24,96.02,95.24,95.4,3954080.0
2020-03-26 10:30:00,95.45,95.65,95.11,95.46,4279120.0,95.45,95.65,95.11,95.46,4279120.0
2020-03-26 11:00:00,95.44,95.86,95.41,95.8,3654380.0,95.44,95.86,95.41,95.8,3654380.0
2020-03-26 11:30:00,95.83,96.07,95.64,95.89,3530940.0,95.83,96.07,95.64,95.89,3530940.0
2020-03-26 12:00:00,95.9,96.07,95.6,95.95,2892440.0,95.9,96.07,95.6,95.95,2892440.0
2020-03-26 12:30:00,95.94,96.19,95.74,96.09,2799000.0,95.94,96.19,95.74,96.09,2799000.0
2020-03-26 13:00:00,96.05,96.26,95.47,95.57,3107360.0,96.05,96.26,95.47,95.57,3107360.0
2020-03-26 13:30:00,95.58,95.8,95.25,95.53,1752020.0,95.58,95.8,95.25,95.53,1752020.0
2020-03-26 14:00:00,95.6,95.99,95.47,95.88,2216440.0,95.6,95.99,95.47,95.88,2216440.0
2020-03-26 14:30:00,95.93,96.46,95.93,96.4,3907680.0,95.93,96.46,95.93,96.4,3907680.0
2020-03-26 15:00:00,96.39,96.53,96.09,96.53,3793900.0,96.39,96.53,96.09,96.53,3793900.0
2020-03-26 15:30:00,96.51,97.82,96.23,97.76,12336620.0,96.51,97.82,96.23,97.76,12336620.0
2020-03-27 09:30:00,96.58,96.99,95.4,95.89,8485340.0,96.58,96.99,95.4,95.89,8485340.0
2020-03-27 10:00:00,95.89,96.23,95.55,95.95,5077500.0,95.89,96.23,95.55,95.95,5077500.0
2020-03-27 10:30:00,95.99,96.05,95.55,95.64,2739700.0,95.99,96.05,95.55,95.64,2739700.0
2020-03-27 11:00:00,95.68,96.2,95.59,95.84,2968720.0,95.68,96.2,95.59,95.84,2968720.0
2020-03-27 11:30:00,95.84,96.0,95.47,95.52,2351180.0,95.84,96.0,95.47,95.52,2351180.0
2020-03-27 12:00:00,95.5,95.7,95.29,95.61,1957840.0,95.5,95.7,95.29,95.61,1957840.0
2020-03-27 12:30:00,95.59,95.9,95.53,95.63,1855460.0,95.59,95.9,95.53,95.63,1855460.0
2020-03-27 13:00:00,95.7,95.84,95.51,95.61,2101180.0,95.7,95.84,95.51,95.61,2101180.0
2020-03-27 13:30:00,95.6,96.22,95.56,95.89,3110620.0,95.6,96.22,95.56,95.89,3110620.0
2020-03-27 14:00:00,95.87,96.17,95.74,96.04,1682860.0,95.87,96.17,95.74,96.04,1682860.0
2020-03-27 14:30:00,96.04,96.22,95.85,96.21,2288100.0,96.04,96.22,95.85,96.21,2288100.0
2020-03-27 15:00:00,96.17,96.88,95.95,96.62,4181120.0,96.17,96.88,95.95,96.62,4181120.0
2020-03-27 15:30:00,96.58,96.65,95.0,95.0,8378080.0,96.58,96.65,95.0,95.0,8378080.0
2020-03-30 09:30:00,96.09,96.66,95.62,96.66,11071880.0,96.09,96.66,95.62,96.66,11071880.0
2020-03-30 10:00:00,96.66,98.08,96.66,97.92,9249860.0,96.66,98.08,96.66,97.92,9249860.0
2020-03-30 10:30:00,97.88,98.68,97.55,98.16,6884520.0,97.88,98.68,97.55,98.16,6884520.0
2020-03-30 11:00:00,98.13,98.44,98.08,98.4,3870100.0,98.13,98.44,98.08,98.4,3870100.0
2020-03-30 11:30:00,98.4,98.43,98.06,98.23,2591000.0,98.4,98.43,98.06,98.23,2591000.0
2020-03-30 12:00:00,98.2,98.29,97.85,98.26,2436240.0,98.2,98.29,97.85,98.26,2436240.0
2020-03-30 12:30:00,98.27,98.33,97.92,98.14,1716500.0,98.27,98.33,97.92,98.14,1716500.0
2020-03-30 13:00:00,98.12,98.15,97.7,97.99,2544440.0,98.12,98.15,97.7,97.99,2544440.0
2020-03-30 13:30:00,97.97,98.1,97.8,98.0,1955240.0,97.97,98.1,97.8,98.0,1955240.0
2020-03-30 14:00:00,97.95,98.08,97.73,97.76,2631640.0,97.95,98.08,97.73,97.76,2631640.0
2020-03-30 14:30:00,97.74,97.9,97.4,97.58,2844740.0,97.74,97.9,97.4,97.58,2844740.0
2020-03-30 15:00:00,97.6,97.88,97.25,97.55,2973160.0,97.6,97.88,97.25,97.55,2973160.0
2020-03-30 15:30:00,97.59,98.4,97.58,98.24,7630720.0,97.59,98.4,97.58,98.24,7630720.0
2020-03-31 09:30:00,98.22,98.5,97.61,98.13,7374060.0,98.22,98.5,97.61,98.13,7374060.0
2020-03-31 10:00:00,98.14,99.65,98.11,99.29,5842860.0,98.14,99.65,98.11,99.29,5842860.0
2020-03-31 10:30:00,99.25,99.54,98.81,98.82,3745920.0,99.25,99.54,98.81,98.82,3745920.0
2020-03-31 11:00:00,98.81,99.05,98.27,99.02,3236660.0,98.81,99.05,98.27,99.02,3236660.0
2020-03-31 11:30:00,99.02,99.22,98.7,98.83,1975620.0,99.02,99.22,98.7,98.83,1975620.0
2020-03-31 12:00:00,98.8,98.99,98.3,98.56,2422460.0,98.8,98.99,98.3,98.56,2422460.0
2020-03-31 12:30:00,98.5,98.78,98.15,98.64,2149420.0,98.5,98.78,98.15,98.64,2149420.0
2020-03-31 13:00:00,98.64,98.96,98.51,98.72,1981600.0,98.64,98.96,98.51,98.72,1981600.0
2020-03-31 13:30:00,98.7,99.0,98.57,98.96,1596260.0,98.7,99.0,98.57,98.96,1596260.0
2020-03-31 14:00:00,98.96,99.04,98.7,98.83,1661160.0,98.96,99.04,98.7,98.83,1661160.0
2020-03-31 14:30:00,98.82,98.93,98.5,98.7,2466980.0,98.82,98.93,98.5,98.7,2466980.0
2020-03-31 15:00:00,98.66,98.85,97.45,97.51,4459140.0,98.66,98.85,97.45,97.51,4459140.0
2020-03-31 15:30:00,97.51,98.11,97.2,97.49,6469360.0,97.51,98.11,97.2,97.49,6469360.0
2020-04-01 09:30:00,96.48,97.25,95.96,96.36,7371940.0,96.48,97.25,95.96,96.36,7371940.0
2020-04-01 10:00:00,96.38,96.7,96.35,96.48,2628560.0,96.38,96.7,96.35,96.48,2628560.0
2020-04-01 10:30:00,96.5,96.72,96.27,96.44,2223240.0,96.5,96.72,96.27,96.44,2223240.0
2020-04-01 11:00:00,96.46,96.85,96.31,96.34,2257260.0,96.46,96.85,96.31,96.34,2257260.0
2020-04-01 11:30:00,96.34,96.48,96.03,96.18,2133020.0,96.34,96.48,96.03,96.18,2133020.0
2020-04-01 12:00:00,96.17,96.21,95.76,95.8,1773600.0,96.17,96.21,95.76,95.8,1773600.0
2020-04-01 12:30:00,95.82,96.1,95.16,95.38,3498140.0,95.82,96.1,95.16,95.38,3498140.0
2020-04-01 13:00:00,95.31,95.85,95.28,95.65,1914700.0,95.31,95.85,95.28,95.65,1914700.0
2020-04-01 13:30:00,95.65,95.85,95.42,95.71,1755800.0,95.65,95.85,95.42,95.71,1755800.0
2020-04-01 14:00:00,95.69,95.87,95.55,95.76,1362060.0,95.69,95.87,95.55,95.76,1362060.0
2020-04-01 14:30:00,95.7,95.85,95.24,95.28,1621900.0,95.7,95.85,95.24,95.28,1621900.0
2020-04-01 15:00:00,95.32,95.57,95.11,95.12,2080200.0,95.32,95.57,95.11,95.12,2080200.0
2020-04-01 15:30:00,95.13,95.65,94.65,95.33,5844860.0,95.13,95.65,94.65,95.33,5844860.0
2020-04-02 09:30:00,95.08,96.1,94.92,95.67,7679900.0,95.08,96.1,94.92,95.67,7679900.0
2020-04-02 10:00:00,95.7,95.91,95.38,95.78,2635080.0,95.7,95.91,95.38,95.78,2635080.0
2020-04-02 10:30:00,95.75,96.38,95.65,96.03,3889660.0,95.75,96.38,95.65,96.03,3889660.0
2020-04-02 11:00:00,96.04,96.14,95.64,95.74,2340080.0,96.04,96.14,95.64,95.74,2340080.0
2020-04-02 11:30:00,95.71,96.13,95.48,96.0,2793280.0,95.71,96.13,95.48,96.0,2793280.0
2020-04-02 12:00:00,96.04,96.13,95.85,95.99,2117760.0,96.04,96.13,95.85,95.99,2117760.0
2020-04-02 12:30:00,95.99,96.08,95.89,96.01,1138100.0,95.99,96.08,95.89,96.01,1138100.0
2020-04-02 13:00:00,96.01,96.11,95.13,95.2,2616980.0,96.01,96.11,95.13,95.2,2616980.0
2020-04-02 13:30:00,95.19,95.5,95.06,95.26,1857340.0,95.19,95.5,95.06,95.26,1857340.0
2020-04-02 14:00:00,95.26,95.26,94.5,94.92,3854300.0,95.26,95.26,94.5,94.92,3854300.0
2020-04-02 14:30:00,94.89,95.54,94.6,95.54,3147680.0,94.89,95.54,94.6,95.54,3147680.0
2020-04-02 15:00:00,95.51,95.64,95.28,95.41,2797740.0,95.51,95.64,95.28,95.41,2797740.0
2020-04-02 15:30:00,95.39,96.0,95.1,95.94,5191280.0,95.39,96.0,95.1,95.94,5191280.0
2020-04-03 09:30:00,95.61,96.32,95.51,96.0,4876120.0,95.61,96.32,95.51,96.0,4876120.0
2020-04-03 10:00:00,96.0,96.22,95.35,95.5,2744320.0,96.0,96.22,95.35,95.5,2744320.0
2020-04-03 10:30:00,95.51,95.65,95.21,95.27,1664320.0,95.51,95.65,95.21,95.27,1664320.0
2020-04-03 11:00:00,95.27,95.51,95.13,95.17,1705080.0,95.27,95.51,95.13,95.17,1705080.0
2020-04-03 11:30:00,95.15,95.28,94.91,95.09,1947840.0,95.15,95.28,94.91,95.09,1947840.0
2020-04-03 12:00:00,95.12,95.18,94.78,94.91,1986180.0,95.12,95.18,94.78,94.91,1986180.0
2020-04-03 12:30:00,94.88,95.02,94.76,94.87,1291580.0,94.88,95.02,94.76,94.87,1291580.0
2020-04-03 13:00:00,94.86,95.0,94.72,94.84,2034500.0,94.86,95.0,94.72,94.84,2034500.0
2020-04-03 13:30:00,94.85,94.85,94.48,94.63,1783680.0,94.85,94.85,94.48,94.63,1783680.0
2020-04-03 14:00:00,94.65,94.89,94.46,94.87,1955900.0,94.65,94.89,94.46,94.87,1955900.0
2020-04-03 14:30:00,94.81,94.96,94.63,94.92,1746680.0,94.81,94.96,94.63,94.92,1746680.0
2020-04-03 15:00:00,94.95,95.0,94.62,94.77,2014760.0,94.95,95.0,94.62,94.77,2014760.0
2020-04-03 15:30:00,94.81,95.35,94.55,95.33,5814240.0,94.81,95.35,94.55,95.33,5814240.0
2020-04-06 09:30:00,96.86,97.4,96.5,97.36,9380460.0,96.86,97.4,96.5,97.36,9380460.0
2020-04-06 10:00:00,97.39,97.65,97.04,97.48,4989680.0,97.39,97.65,97.04,97.48,4989680.0
2020-04-06 10:30:00,97.49,97.96,97.4,97.8,3971580.0,97.49,97.96,97.4,97.8,3971580.0
2020-04-06 11:00:00,97.8,98.1,97.74,98.06,2912720.0,97.8,98.1,97.74,98.06,2912720.0
2020-04-06 11:30:00,98.07,98.11,97.86,98.02,1923340.0,98.07,98.11,97.86,98.02,1923340.0
2020-04-06 12:00:00,98.03,98.47,97.98,98.45,2767280.0,98.03,98.47,97.98,98.45,2767280.0
2020-04-06 12:30:00,98.42,98.66,98.32,98.65,2705860.0,98.42,98.66,98.32,98.65,2705860.0
2020-04-06 13:00:00,98.65,98.74,98.51,98.72,2057860.0,98.65,98.74,98.51,98.72,2057860.0
2020-04-06 13:30:00,98.73,98.95,98.63,98.93,2855300.0,98.73,98.95,98.63,98.93,2855300.0
2020-04-06 14:00:00,98.94,98.95,98.5,98.61,3652980.0,98.94,98.95,98.5,98.61,3652980.0
2020-04-06 14:30:00,98.63,98.97,98.62,98.91,2848460.0,98.63,98.97,98.62,98.91,2848460.0
2020-04-06 15:00:00,98.95,99.1,98.75,99.06,4521320.0,98.95,99.1,98.75,99.06,4521320.0
2020-04-06 15:30:00,99.08,99.93,99.02,99.92,13098760.0,99.08,99.93,99.02,99.92,13098760.0
2020-04-07 09:30:00,100.86,101.79,100.57,101.7,13206240.0,100.86,101.79,100.57,101.7,13206240.0
2020-04-07 10:00:00,101.7,101.75,100.25,100.62,6893000.0,101.7,101.75,100.25,100.62,6893000.0
2020-04-07 10:30:00,100.58,100.93,99.88,100.37,4086060.0,100.58,100.93,99.88,100.37,4086060.0
2020-04-07 11:00:00,100.34,100.88,100.11,100.85,3278960.0,100.34,100.88,100.11,100.85,3278960.0
2020-04-07 11:30:00,100.84,100.85,100.45,100.64,2269100.0,100.84,100.85,100.45,100.64,2269100.0
2020-04-07 12:00:00,100.63,101.4,100.63,101.3,2622220.0,100.63,101.4,100.63,101.3,2622220.0
2020-04-07 12:30:00,101.3,101.37,101.02,101.25,1520520.0,101.3,101.37,101.02,101.25,1520520.0
2020-04-07 13:00:00,101.29,101.36,100.97,101.12,1572220.0,101.29,101.36,100.97,101.12,1572220.0
2020-04-07 13:30:00,101.14,101.14,100.76,100.99,2295200.0,101.14,101.14,100.76,100.99,2295200.0
2020-04-07 14:00:00,100.98,101.0,100.51,100.8,2104180.0,100.98,101.0,100.51,100.8,2104180.0
2020-04-07 14:30:00,100.76,100.88,100.4,100.6,2199540.0,100.76,100.88,100.4,100.6,2199540.0
2020-04-07 15:00:00,100.6,100.99,100.32,100.5,2023120.0,100.6,100.99,100.32,100.5,2023120.0
2020-04-07 15:30:00,100.51,101.26,100.38,100.58,6057800.0,100.51,101.26,100.38,100.58,6057800.0
2020-04-08 09:30:00,101.05,101.6,100.57,100.64,6006300.0,101.05,101.6,100.57,100.64,6006300.0
2020-04-08 10:00:00,100.64,100.99,100.56,100.99,3113420.0,100.64,100.99,100.56,100.99,3113420.0
2020-04-08 10:30:00,100.91,101.06,100.7,101.01,2007540.0,100.91,101.06,100.7,101.01,2007540.0
2020-04-08 11:00:00,101.02,101.24,100.82,101.13,1845180.0,101.02,101.24,100.82,101.13,1845180.0
2020-04-08 11:30:00,101.16,101.5,101.1,101.42,3096240.0,101.16,101.5,101.1,101.42,3096240.0
2020-04-08 12:00:00,101.4,101.43,101.19,101.25,1990520.0,101.4,101.43,101.19,101.25,1990520.0
2020-04-08 12:30:00,101.25,101.67,101.25,101.5,3321840.0,101.25,101.67,101.25,101.5,3321840.0
2020-04-08 13:00:00,101.54,101.57,101.33,101.39,1188480.0,101.54,101.57,101.33,101.39,1188480.0
2020-04-08 13:30:00,101.39,101.45,101.07,101.15,1896680.0,101.39,101.45,101.07,101.15,1896680.0
2020-04-08 14:00:00,101.13,101.62,101.07,101.52,2113080.0,101.13,101.62,101.07,101.52,2113080.0
2020-04-08 14:30:00,101.54,101.84,101.52,101.8,2201440.0,101.54,101.84,101.52,101.8,2201440.0
2020-04-08 15:00:00,101.77,101.95,101.63,101.85,3014960.0,101.77,101.95,101.63,101.85,3014960.0
2020-04-08 15:30:00,101.87,102.2,101.52,102.15,6221920.0,101.87,102.2,101.52,102.15,6221920.0
2020-04-09 09:30:00,102.3,102.65,101.97,102.38,7884320.0,102.3,102.65,101.97,102.38,7884320.0
2020-04-09 10:00:00,102.35,102.36,100.88,101.46,6011400.0,102.35,102.36,100.88,101.46,6011400.0
2020-04-09 10:30:00,101.5,101.97,101.3,101.72,3921880.0,101.5,101.97,101.3,101.72,3921880.0
2020-04-09 11:00:00,101.73,101.75,101.06,101.33,3044520.0,101.73,101.75,101.06,101.33,3044520.0
2020-04-09 11:30:00,101.33,101.8,101.2,101.73,2585880.0,101.33,101.8,101.2,101.73,2585880.0
2020-04-09 12:00:00,101.74,102.14,101.68,101.74,2284320.0,101.74,102.14,101.68,101.74,2284320.0
2020-04-09 12:30:00,101.74,102.01,101.59,101.97,1510820.0,101.74,102.01,101.59,101.97,1510820.0
2020-04-09 13:00:00,102.0,102.05,101.69,101.72,1956840.0,102.0,102.05,101.69,101.72,1956840.0
2020-04-09 13:30:00,101.72,101.77,101.53,101.6,1666500.0,101.72,101.77,101.53,101.6,1666500.0
2020-04-09 14:00:00,101.6,101.7,101.31,101.51,2375700.0,101.6,101.7,101.31,101.51,2375700.0
2020-04-09 14:30:00,101.5,101.7,101.08,101.35,2656780.0,101.5,101.7,101.08,101.35,2656780.0
2020-04-09 15:00:00,101.37,101.74,101.3,101.73,2264280.0,101.37,101.74,101.3,101.73,2264280.0
2020-04-09 15:30:00,101.73,102.23,101.65,102.14,5060040.0,101.73,102.23,101.65,102.14,5060040.0
2020-04-13 09:30:00,102.0,104.13,101.9,103.88,8640880.0,102.0,104.13,101.9,103.88,8640880.0
2020-04-13 10:00:00,103.87,105.49,103.86,105.13,8690900.0,103.87,105.49,103.86,105.13,8690900.0
2020-04-13 10:30:00,105.15,106.12,104.98,105.73,6039260.0,105.15,106.12,104.98,105.73,6039260.0
2020-04-13 11:00:00,105.67,106.79,105.59,106.73,4553940.0,105.67,106.79,105.59,106.73,4553940.0
2020-04-13 11:30:00,106.72,107.42,106.6,106.84,4756240.0,106.72,107.42,106.6,106.84,4756240.0
2020-04-13 12:00:00,106.85,107.44,106.65,106.65,3132620.0,106.85,107.44,106.65,106.65,3132620.0
2020-04-13 12:30:00,106.69,106.92,106.3,106.57,2800280.0,106.69,106.92,106.3,106.57,2800280.0
2020-04-13 13:00:00,106.55,107.13,106.49,106.75,1810340.0,106.55,107.13,106.49,106.75,1810340.0
2020-04-13 13:30:00,106.72,107.59,106.72,107.53,2782680.0,106.72,107.59,106.72,107.53,2782680.0
2020-04-13 14:00:00,107.55,107.88,107.27,107.39,3340140.0,107.55,107.88,107.27,107.39,3340140.0
2020-04-13 14:30:00,107.37,108.2,107.36,108.12,3398820.0,107.37,108.2,107.36,108.12,3398820.0
2020-04-13 15:00:00,108.14,108.79,107.9,108.73,5679160.0,108.14,108.79,107.9,108.73,5679160.0
2020-04-13 15:30:00,108.75,109.0,108.19,108.4,9788380.0,108.75,109.0,108.19,108.4,9788380.0
2020-04-14 09:30:00,110.05,112.31,109.31,112.18,18151540.0,110.05,112.31,109.31,112.18,18151540.0
2020-04-14 10:00:00,112.22,113.24,111.85,113.03,10373020.0,112.22,113.24,111.85,113.03,10373020.0
2020-04-14 10:30:00,113.07,113.1,112.59,112.75,6239840.0,113.07,113.1,112.59,112.75,6239840.0
2020-04-14 11:00:00,112.78,112.91,112.06,112.59,5541380.0,112.78,112.91,112.06,112.59,5541380.0
2020-04-14 11:30:00,112.59,112.71,112.45,112.56,2485420.0,112.59,112.71,112.45,112.56,2485420.0
2020-04-14 12:00:00,112.58,113.49,112.57,113.03,4329300.0,112.58,113.49,112.57,113.03,4329300.0
2020-04-14 12:30:00,113.07,113.85,113.03,113.75,3685100.0,113.07,113.85,113.03,113.75,3685100.0
2020-04-14 13:00:00,113.72,114.31,113.42,114.07,4193180.0,113.72,114.31,113.42,114.07,4193180.0
2020-04-14 13:30:00,114.12,114.6,114.02,114.52,4491920.0,114.12,114.6,114.02,114.52,4491920.0
2020-04-14 14:00:00,114.53,114.58,114.03,114.25,3873760.0,114.53,114.58,114.03,114.25,3873760.0
2020-04-14 14:30:00,114.26,114.5,113.9,114.41,3680840.0,114.26,114.5,113.9,114.41,3680840.0
2020-04-14 15:00:00,114.38,114.41,113.5,114.28,5310000.0,114.38,114.41,113.5,114.28,5310000.0
2020-04-14 15:30:00,114.3,114.58,114.0,114.17,7902020.0,114.3,114.58,114.0,114.17,7902020.0
2020-04-15 09:30:00,112.8,113.72,112.25,113.06,11336120.0,112.8,113.72,112.25,113.06,11336120.0
2020-04-15 10:00:00,113.09,115.69,112.95,115.19,11544380.0,113.09,115.69,112.95,115.19,11544380.0
2020-04-15 10:30:00,115.2,115.53,114.32,114.95,7608060.0,115.2,115.53,114.32,114.95,7608060.0
2020-04-15 11:00:00,114.93,115.05,114.17,114.71,4108740.0,114.93,115.05,114.17,114.71,4108740.0
2020-04-15 11:30:00,114.71,114.93,114.23,114.55,2937340.0,114.71,114.93,114.23,114.55,2937340.0
2020-04-15 12:00:00,114.55,114.95,114.41,114.88,2443040.0,114.55,114.95,114.41,114.88,2443040.0
2020-04-15 12:30:00,114.85,115.25,114.65,114.85,3032440.0,114.85,115.25,114.65,114.85,3032440.0
2020-04-15 13:00:00,114.84,115.06,114.7,114.95,1580620.0,114.84,115.06,114.7,114.95,1580620.0
2020-04-15 13:30:00,114.96,115.05,114.66,115.0,1922440.0,114.96,115.05,114.66,115.0,1922440.0
2020-04-15 14:00:00,114.95,115.81,114.95,115.65,3856500.0,114.95,115.81,114.95,115.65,3856500.0
2020-04-15 14:30:00,115.65,116.6,115.35,116.55,4127600.0,115.65,116.6,115.35,116.55,4127600.0
2020-04-15 15:00:00,116.58,116.67,115.55,115.67,5180460.0,116.58,116.67,115.55,115.67,5180460.0
2020-04-15 15:30:00,115.68,115.75,115.13,115.46,7091900.0,115.68,115.75,115.13,115.46,7091900.0
2020-04-16 09:30:00,117.3,118.75,116.75,118.43,14567740.0,117.3,118.75,116.75,118.43,14567740.0
2020-04-16 10:00:00,118.43,119.94,117.8,119.71,10421560.0,118.43,119.94,117.8,119.71,10421560.0
2020-04-16 10:30:00,119.67,120.58,119.16,120.23,9342200.0,119.67,120.58,119.16,120.23,9342200.0
2020-04-16 11:00:00,120.21,121.45,119.92,121.23,8399660.0,120.21,121.45,119.92,121.23,8399660.0
2020-04-16 11:30:00,121.21,122.58,120.9,122.45,9221340.0,121.21,122.58,120.9,122.45,9221340.0
2020-04-16 12:00:00,122.45,123.05,119.78,120.38,13723260.0,122.45,123.05,119.78,120.38,13723260.0
2020-04-16 12:30:00,120.35,120.45,117.68,119.98,13329360.0,120.35,120.45,117.68,119.98,13329360.0
2020-04-16 13:00:00,120.05,120.21,118.58,119.6,5511580.0,120.05,120.21,118.58,119.6,5511580.0
2020-04-16 13:30:00,119.6,120.63,119.28,119.58,5908260.0,119.6,120.63,119.28,119.58,5908260.0
2020-04-16 14:00:00,119.53,119.85,119.1,119.81,3371160.0,119.53,119.85,119.1,119.81,3371160.0
2020-04-16 14:30:00,119.79,120.48,119.43,119.9,4561160.0,119.79,120.48,119.43,119.9,4561160.0
2020-04-16 15:00:00,119.9,119.95,118.61,119.5,5882660.0,119.9,119.95,118.61,119.5,5882660.0
2020-04-16 15:30:00,119.55,120.71,119.31,120.41,9723300.0,119.55,120.71,119.31,120.41,9723300.0
2020-04-17 09:30:00,118.65,119.45,115.8,118.94,21102540.0,118.65,119.45,115.8,118.94,21102540.0
2020-04-17 10:00:00,118.94,120.0,118.25,119.02,8783220.0,118.94,120.0,118.25,119.02,8783220.0
2020-04-17 10:30:00,118.93,119.0,117.27,117.91,5898380.0,118.93,119.0,117.27,117.91,5898380.0
2020-04-17 11:00:00,117.88,118.55,117.54,117.71,3812080.0,117.88,118.55,117.54,117.71,3812080.0
2020-04-17 11:30:00,117.8,118.2,117.3,117.95,3265600.0,117.8,118.2,117.3,117.95,3265600.0
2020-04-17 12:00:00,117.93,117.97,117.41,117.67,2383140.0,117.93,117.97,117.41,117.67,2383140.0
2020-04-17 12:30:00,117.64,118.0,117.56,117.6,1398920.0,117.64,118.0,117.56,117.6,1398920.0
2020-04-17 13:00:00,117.58,117.8,117.08,117.19,2513720.0,117.58,117.8,117.08,117.19,2513720.0
2020-04-17 13:30:00,117.2,117.6,116.81,116.85,2232240.0,117.2,117.6,116.81,116.85,2232240.0
2020-04-17 14:00:00,116.81,117.02,116.0,116.9,4218400.0,116.81,117.02,116.0,116.9,4218400.0
2020-04-17 14:30:00,116.85,116.89,116.35,116.85,2374740.0,116.85,116.89,116.35,116.85,2374740.0
2020-04-17 15:00:00,116.87,118.1,116.8,118.06,4126580.0,116.87,118.1,116.8,118.06,4126580.0
2020-04-17 15:30:00,118.1,118.88,118.1,118.75,8366680.0,118.1,118.88,118.1,118.75,8366680.0
2020-04-20 09:30:00,119.5,122.25,119.3,119.94,15932600.0,119.5,122.25,119.3,119.94,15932600.0
2020-04-20 10:00:00,119.95,121.15,119.87,120.94,4470880.0,119.95,121.15,119.87,120.94,4470880.0
2020-04-20 10:30:00,120.96,121.6,120.76,121.04,3931360.0,120.96,121.6,120.76,121.04,3931360.0
2020-04-20 11:00:00,121.02,121.51,120.66,121.05,2978400.0,121.02,121.51,120.66,121.05,2978400.0
2020-04-20 11:30:00,121.05,121.42,120.88,121.27,2127620.0,121.05,121.42,120.88,121.27,2127620.0
2020-04-20 12:00:00,121.34,121.34,120.8,120.94,1910160.0,121.34,121.34,120.8,120.94,1910160.0
2020-04-20 12:30:00,120.97,121.03,120.71,120.76,1734300.0,120.97,121.03,120.71,120.76,1734300.0
2020-04-20 13:00:00,120.76,120.78,120.0,120.44,3034840.0,120.76,120.78,120.0,120.44,3034840.0
2020-04-20 13:30:00,120.45,120.98,120.31,120.95,1699280.0,120.45,120.98,120.31,120.95,1699280.0
2020-04-20 14:00:00,120.95,120.99,119.92,120.08,2772320.0,120.95,120.99,119.92,120.08,2772320.0
2020-04-20 14:30:00,120.09,120.86,119.97,119.97,2880420.0,120.09,120.86,119.97,119.97,2880420.0
2020-04-20 15:00:00,120.05,120.27,119.43,120.2,3742120.0,120.05,120.27,119.43,120.2,3742120.0
2020-04-20 15:30:00,120.19,120.43,119.53,119.65,4442060.0,120.19,120.43,119.53,119.65,4442060.0
2020-04-21 09:30:00,120.85,121.42,118.25,119.52,12927220.0,120.85,121.42,118.25,119.52,12927220.0
2020-04-21 10:00:00,119.55,119.62,117.91,118.88,5439360.0,119.55,119.62,117.91,118.88,5439360.0
2020-04-21 10:30:00,118.88,118.95,114.0,114.67,8039880.0,118.88,118.95,114.0,114.67,8039880.0
2020-04-21 11:00:00,114.68,115.6,113.98,115.25,8387500.0,114.68,115.6,113.98,115.25,8387500.0
2020-04-21 11:30:00,115.33,116.37,115.22,116.13,5052360.0,115.33,116.37,115.22,116.13,5052360.0
2020-04-21 12:00:00,116.15,116.65,115.6,115.82,3151380.0,116.15,116.65,115.6,115.82,3151380.0
2020-04-21 12:30:00,115.9,115.9,115.09,115.8,2611280.0,115.9,115.9,115.09,115.8,2611280.0
2020-04-21 13:00:00,115.69,117.09,115.69,117.09,2848940.0,115.69,117.09,115.69,117.09,2848940.0
2020-04-21 13:30:00,117.08,117.72,116.83,117.22,4523840.0,117.08,117.72,116.83,117.22,4523840.0
2020-04-21 14:00:00,117.3,118.55,117.1,118.3,4689660.0,117.3,118.55,117.1,118.3,4689660.0
2020-04-21 14:30:00,118.31,118.45,116.81,117.05,3831220.0,118.31,118.45,116.81,117.05,3831220.0
2020-04-21 15:00:00,117.1,117.85,116.35,117.53,3733920.0,117.1,117.85,116.35,117.53,3733920.0
2020-04-21 15:30:00,117.51,117.95,115.93,116.47,6422940.0,117.51,117.95,115.93,116.47,6422940.0
2020-04-22 09:30:00,118.49,119.65,117.88,119.38,10364680.0,118.49,119.65,117.88,119.38,10364680.0
2020-04-22 10:00:00,119.33,119.7,118.65,119.14,4229360.0,119.33,119.7,118.65,119.14,4229360.0
2020-04-22 10:30:00,119.14,119.31,118.11,118.16,3026880.0,119.14,119.31,118.11,118.16,3026880.0
2020-04-22 11:00:00,118.16,118.55,117.55,118.11,3203800.0,118.16,118.55,117.55,118.11,3203800.0
2020-04-22 11:30:00,118.06,118.25,117.71,118.05,2170500.0,118.06,118.25,117.71,118.05,2170500.0
2020-04-22 12:00:00,118.05,118.48,118.03,118.15,1572560.0,118.05,118.48,118.03,118.15,1572560.0
2020-04-22 12:30:00,118.18,118.64,118.1,118.43,1418520.0,118.18,118.64,118.1,118.43,1418520.0
2020-04-22 13:00:00,118.49,118.78,118.32,118.68,1372760.0,118.49,118.78,118.32,118.68,1372760.0
2020-04-22 13:30:00,118.71,118.92,118.37,118.92,1438060.0,118.71,118.92,118.37,118.92,1438060.0
2020-04-22 14:00:00,118.91,119.1,118.78,118.88,1483680.0,118.91,119.1,118.78,118.88,1483680.0
2020-04-22 14:30:00,118.85,119.07,118.75,119.03,1536820.0,118.85,119.07,118.75,119.03,1536820.0
2020-04-22 15:00:00,119.04,119.1,118.55,118.73,1913140.0,119.04,119.1,118.55,118.73,1913140.0
2020-04-22 15:30:00,118.73,118.88,118.05,118.06,4321240.0,118.73,118.88,118.05,118.06,4321240.0
2020-04-23 09:30:00,120.0,121.21,119.65,120.91,9762600.0,120.0,121.21,119.65,120.91,9762600.0
2020-04-23 10:00:00,120.88,121.21,120.31,120.56,4001200.0,120.88,121.21,120.31,120.56,4001200.0
2020-04-23 10:30:00,120.6,120.9,120.41,120.56,2050240.0,120.6,120.9,120.41,120.56,2050240.0
2020-04-23 11:00:00,120.54,120.67,120.16,120.62,2051260.0,120.54,120.67,120.16,120.62,2051260.0
2020-04-23 11:30:00,120.64,120.65,119.82,120.1,2398140.0,120.64,120.65,119.82,120.1,2398140.0
2020-04-23 12:00:00,120.09,120.55,119.92,120.5,1462600.0,120.09,120.55,119.92,120.5,1462600.0
2020-04-23 12:30:00,120.54,120.65,119.27,120.36,4090080.0,120.54,120.65,119.27,120.36,4090080.0
2020-04-23 13:00:00,120.33,120.6,119.82,120.0,2919160.0,120.33,120.6,119.82,120.0,2919160.0
2020-04-23 13:30:00,119.95,120.39,119.1,119.56,2823520.0,119.95,120.39,119.1,119.56,2823520.0
2020-04-23 14:00:00,119.55,120.17,119.15,120.01,3040840.0,119.55,120.17,119.15,120.01,3040840.0
2020-04-23 14:30:00,120.01,120.55,119.75,120.41,2163020.0,120.01,120.55,119.75,120.41,2163020.0
2020-04-23 15:00:00,120.36,120.42,119.65,119.87,2359380.0,120.36,120.42,119.65,119.87,2359380.0
2020-04-23 15:30:00,119.86,120.2,119.65,119.97,5629400.0,119.86,120.2,119.65,119.97,5629400.0
2020-04-24 09:30:00,120.9,121.02,119.1,119.38,6676920.0,120.9,121.02,119.1,119.38,6676920.0
2020-04-24 10:00:00,119.37,120.46,119.32,120.06,3762900.0,119.37,120.46,119.32,120.06,3762900.0
2020-04-24 10:30:00,120.03,120.43,119.81,119.92,2117000.0,120.03,120.43,119.81,119.92,2117000.0
2020-04-24 11:00:00,119.93,120.0,119.56,119.8,2480420.0,119.93,120.0,119.56,119.8,2480420.0
2020-04-24 11:30:00,119.79,119.95,119.6,119.77,1455140.0,119.79,119.95,119.6,119.77,1455140.0
2020-04-24 12:00:00,119.81,119.95,119.6,119.91,1178820.0,119.81,119.95,119.6,119.91,1178820.0
2020-04-24 12:30:00,119.91,120.25,119.86,120.13,1680260.0,119.91,120.25,119.86,120.13,1680260.0
2020-04-24 13:00:00,120.18,120.23,119.87,119.95,1173580.0,120.18,120.23,119.87,119.95,1173580.0
2020-04-24 13:30:00,119.98,120.12,119.8,120.11,1558760.0,119.98,120.12,119.8,120.11,1558760.0
2020-04-24 14:00:00,120.13,120.3,119.98,120.1,1732620.0,120.13,120.3,119.98,120.1,1732620.0
2020-04-24 14:30:00,120.1,120.3,120.03,120.3,1400520.0,120.1,120.3,120.03,120.3,1400520.0
2020-04-24 15:00:00,120.29,120.5,120.14,120.41,1873120.0,120.29,120.5,120.14,120.41,1873120.0
2020-04-24 15:30:00,120.38,120.79,120.35,120.5,5120300.0,120.38,120.79,120.35,120.5,5120300.0
2020-04-27 09:30:00,122.16,122.24,121.0,121.88,9436320.0,122.16,122.24,121.0,121.88,9436320.0
2020-04-27 10:00:00,121.95,122.06,120.62,121.05,4562920.0,121.95,122.06,120.62,121.05,4562920.0
2020-04-27 10:30:00,121.05,121.09,120.54,120.59,3280340.0,121.05,121.09,120.54,120.59,3280340.0
2020-04-27 11:00:00,120.58,121.12,120.45,120.95,2748320.0,120.58,121.12,120.45,120.95,2748320.0
2020-04-27 11:30:00,120.91,120.95,119.85,120.26,3226000.0,120.91,120.95,119.85,120.26,3226000.0
2020-04-27 12:00:00,120.19,120.27,119.74,120.2,2185720.0,120.19,120.27,119.74,120.2,2185720.0
2020-04-27 12:30:00,120.18,120.51,120.11,120.2,1473960.0,120.18,120.51,120.11,120.2,1473960.0
2020-04-27 13:00:00,120.21,120.24,119.36,119.54,2647220.0,120.21,120.24,119.36,119.54,2647220.0
2020-04-27 13:30:00,119.53,119.54,118.2,118.3,3837580.0,119.53,119.54,118.2,118.3,3837580.0
2020-04-27 14:00:00,118.31,119.1,118.15,118.55,3833320.0,118.31,119.1,118.15,118.55,3833320.0
2020-04-27 14:30:00,118.57,119.24,118.3,118.98,3250860.0,118.57,119.24,118.3,118.98,3250860.0
2020-04-27 15:00:00,118.98,119.19,118.7,118.98,2082280.0,118.98,119.19,118.7,118.98,2082280.0
2020-04-27 15:30:00,118.94,119.55,118.76,118.84,5254520.0,118.94,119.55,118.76,118.84,5254520.0
2020-04-28 09:30:00,118.62,118.67,116.9,117.51,9122280.0,118.62,118.67,116.9,117.51,9122280.0
2020-04-28 10:00:00,117.57,117.9,115.94,116.74,6107020.0,117.57,117.9,115.94,116.74,6107020.0
2020-04-28 10:30:00,116.76,117.06,115.85,116.05,4186780.0,116.76,117.06,115.85,116.05,4186780.0
2020-04-28 11:00:00,116.05,116.4,115.63,116.28,4162560.0,116.05,116.4,115.63,116.28,4162560.0
2020-04-28 11:30:00,116.25,116.56,115.67,115.79,2714660.0,116.25,116.56,115.67,115.79,2714660.0
2020-04-28 12:00:00,115.77,116.05,115.3,115.66,2866480.0,115.77,116.05,115.3,115.66,2866480.0
2020-04-28 12:30:00,115.6,116.45,115.54,116.3,2530820.0,115.6,116.45,115.54,116.3,2530820.0
2020-04-28 13:00:00,116.35,116.79,116.21,116.36,2349720.0,116.35,116.79,116.21,116.36,2349720.0
2020-04-28 13:30:00,116.32,116.58,116.1,116.27,1863720.0,116.32,116.58,116.1,116.27,1863720.0
2020-04-28 14:00:00,116.3,116.87,116.3,116.64,1451080.0,116.3,116.87,116.3,116.64,1451080.0
2020-04-28 14:30:00,116.7,116.79,115.78,115.89,2526020.0,116.7,116.79,115.78,115.89,2526020.0
2020-04-28 15:00:00,115.9,116.37,115.83,116.21,2041700.0,115.9,116.37,115.83,116.21,2041700.0
2020-04-28 15:30:00,116.17,116.35,115.44,115.7,5395660.0,116.17,116.35,115.44,115.7,5395660.0
2020-04-29 09:30:00,116.5,117.99,115.5,117.91,9606420.0,116.5,117.99,115.5,117.91,9606420.0
2020-04-29 10:00:00,117.88,118.72,117.39,118.36,5131780.0,117.88,118.72,117.39,118.36,5131780.0
2020-04-29 10:30:00,118.4,118.61,117.88,118.34,2617220.0,118.4,118.61,117.88,118.34,2617220.0
2020-04-29 11:00:00,118.32,118.38,117.9,118.01,1863320.0,118.32,118.38,117.9,118.01,1863320.0
2020-04-29 11:30:00,118.0,118.0,117.0,117.08,1982000.0,118.0,118.0,117.0,117.08,1982000.0
2020-04-29 12:00:00,117.18,117.98,117.15,117.9,1721260.0,117.18,117.98,117.15,117.9,1721260.0
2020-04-29 12:30:00,117.9,118.29,117.85,118.0,1381840.0,117.9,118.29,117.85,118.0,1381840.0
2020-04-29 13:00:00,117.9,118.29,117.9,118.11,1297760.0,117.9,118.29,117.9,118.11,1297760.0
2020-04-29 13:30:00,118.14,118.35,118.0,118.08,1246820.0,118.14,118.35,118.0,118.08,1246820.0
2020-04-29 14:00:00,118.12,118.22,117.6,118.02,2015260.0,118.12,118.22,117.6,118.02,2015260.0
2020-04-29 14:30:00,117.99,118.3,117.85,118.26,1140380.0,117.99,118.3,117.85,118.26,1140380.0
2020-04-29 15:00:00,118.27,118.82,118.18,118.73,2163300.0,118.27,118.82,118.18,118.73,2163300.0
2020-04-29 15:30:00,118.73,119.59,118.26,118.59,6221800.0,118.73,119.59,118.26,118.59,6221800.0
2020-04-30 09:30:00,121.0,121.92,119.8,121.31,11322400.0,121.0,121.92,119.8,121.31,11322400.0
2020-04-30 10:00:00,121.28,122.25,121.14,121.97,6983040.0,121.28,122.25,121.14,121.97,6983040.0
2020-04-30 10:30:00,121.96,121.98,121.0,121.09,3847540.0,121.96,121.98,121.0,121.09,3847540.0
2020-04-30 11:00:00,121.11,121.63,121.11,121.31,2181220.0,121.11,121.63,121.11,121.31,2181220.0
2020-04-30 11:30:00,121.38,121.58,121.11,121.12,2032860.0,121.38,121.58,121.11,121.12,2032860.0
2020-04-30 12:00:00,121.1,121.4,120.83,121.13,3012940.0,121.1,121.4,120.83,121.13,3012940.0
2020-04-30 12:30:00,121.05,121.07,120.0,120.55,4248400.0,121.05,121.07,120.0,120.55,4248400.0
2020-04-30 13:00:00,120.53,121.03,120.45,120.68,2682760.0,120.53,121.03,120.45,120.68,2682760.0
2020-04-30 13:30:00,120.72,121.05,120.45,120.97,2205540.0,120.72,121.05,120.45,120.97,2205540.0
2020-04-30 14:00:00,120.98,121.55,120.88,121.34,2896480.0,120.98,121.55,120.88,121.34,2896480.0
2020-04-30 14:30:00,121.35,121.47,121.01,121.16,2886460.0,121.35,121.47,121.01,121.16,2886460.0
2020-04-30 15:00:00,121.16,122.36,121.03,122.23,5776760.0,121.16,122.36,121.03,122.23,5776760.0
2020-04-30 15:30:00,122.2,123.58,121.7,123.58,14395380.0,122.2,123.58,121.7,123.58,14395380.0
2020-05-01 09:30:00,116.82,118.12,115.42,116.03,19904320.0,116.82,118.12,115.42,116.03,19904320.0
2020-05-01 10:00:00,116.1,117.41,115.85,116.23,9301620.0,116.1,117.41,115.85,116.23,9301620.0
2020-05-01 10:30:00,116.23,116.36,115.11,115.25,7347720.0,116.23,116.36,115.11,115.25,7347720.0
2020-05-01 11:00:00,115.25,115.6,114.35,114.92,7249380.0,115.25,115.6,114.35,114.92,7249380.0
2020-05-01 11:30:00,114.96,115.0,114.37,114.5,4293060.0,114.96,115.0,114.37,114.5,4293060.0
2020-05-01 12:00:00,114.38,114.59,112.91,113.79,8797540.0,114.38,114.59,112.91,113.79,8797540.0
2020-05-01 12:30:00,113.72,114.28,113.63,114.05,4153760.0,113.72,114.28,113.63,114.05,4153760.0
2020-05-01 13:00:00,114.0,114.41,113.78,114.16,3912380.0,114.0,114.41,113.78,114.16,3912380.0
2020-05-01 13:30:00,114.17,114.97,113.85,114.89,3538000.0,114.17,114.97,113.85,114.89,3538000.0
2020-05-01 14:00:00,114.84,115.68,114.76,115.47,5652640.0,114.84,115.68,114.76,115.47,5652640.0
2020-05-01 14:30:00,115.47,115.6,114.85,115.11,2826380.0,115.47,115.6,114.85,115.11,2826380.0
2020-05-01 15:00:00,115.09,115.52,114.5,114.79,3567760.0,115.09,115.52,114.5,114.79,3567760.0
2020-05-01 15:30:00,114.82,114.85,114.07,114.3,6942180.0,114.82,114.85,114.07,114.3,6942180.0
2020-05-04 09:30:00,112.82,115.0,112.82,114.9,12904780.0,112.82,115.0,112.82,114.9,12904780.0
2020-05-04 10:00:00,115.0,116.15,114.85,115.96,6785960.0,115.0,116.15,114.85,115.96,6785960.0
2020-05-04 10:30:00,115.97,116.11,115.45,115.69,2824380.0,115.97,116.11,115.45,115.69,2824380.0
2020-05-04 11:00:00,115.73,116.35,115.65,115.82,2742680.0,115.73,116.35,115.65,115.82,2742680.0
2020-05-04 11:30:00,115.82,116.22,115.63,115.82,1734600.0,115.82,116.22,115.63,115.82,1734600.0
2020-05-04 12:00:00,115.92,115.92,115.36,115.55,2095000.0,115.92,115.92,115.36,115.55,2095000.0
2020-05-04 12:30:00,115.5,115.58,114.8,115.01,2305560.0,115.5,115.58,114.8,115.01,2305560.0
2020-05-04 13:00:00,115.03,115.15,114.61,114.97,2319200.0,115.03,115.15,114.61,114.97,2319200.0
2020-05-04 13:30:00,114.95,115.4,114.95,115.3,1501800.0,114.95,115.4,114.95,115.3,1501800.0
2020-05-04 14:00:00,115.34,115.37,115.05,115.18,1081240.0,115.34,115.37,115.05,115.18,1081240.0
2020-05-04 14:30:00,115.22,115.54,114.95,115.46,1538680.0,115.22,115.54,114.95,115.46,1538680.0
2020-05-04 15:00:00,115.4,115.9,115.36,115.65,1842520.0,115.4,115.9,115.36,115.65,1842520.0
2020-05-04 15:30:00,115.69,115.87,115.36,115.8,3966160.0,115.69,115.87,115.36,115.8,3966160.0
2020-05-05 09:30:00,117.0,117.55,116.3,116.5,6572960.0,117.0,117.55,116.3,116.5,6572960.0
2020-05-05 10:00:00,116.55,117.05,116.45,116.9,2811740.0,116.55,117.05,116.45,116.9,2811740.0
2020-05-05 10:30:00,116.92,117.15,116.72,117.0,2135120.0,116.92,117.15,116.72,117.0,2135120.0
2020-05-05 11:00:00,117.0,117.03,116.55,116.71,1353220.0,117.0,117.03,116.55,116.71,1353220.0
2020-05-05 11:30:00,116.72,116.82,116.46,116.76,1054140.0,116.72,116.82,116.46,116.76,1054140.0
2020-05-05 12:00:00,116.73,116.85,116.57,116.6,1416520.0,116.73,116.85,116.57,116.6,1416520.0
2020-05-05 12:30:00,116.6,116.76,116.52,116.55,935800.0,116.6,116.76,116.52,116.55,935800.0
2020-05-05 13:00:00,116.55,116.61,116.03,116.3,1845600.0,116.55,116.61,116.03,116.3,1845600.0
2020-05-05 13:30:00,116.29,116.55,116.17,116.45,1050560.0,116.29,116.55,116.17,116.45,1050560.0
2020-05-05 14:00:00,116.45,116.83,116.34,116.8,1755620.0,116.45,116.83,116.34,116.8,1755620.0
2020-05-05 14:30:00,116.8,116.96,116.6,116.93,1335500.0,116.8,116.96,116.6,116.93,1335500.0
2020-05-05 15:00:00,116.89,116.98,116.05,116.18,1854820.0,116.89,116.98,116.05,116.18,1854820.0
2020-05-05 15:30:00,116.15,116.29,115.36,115.88,4208300.0,116.15,116.29,115.36,115.88,4208300.0
2020-05-06 09:30:00,116.47,117.04,116.26,116.59,4789560.0,116.47,117.04,116.26,116.59,4789560.0
2020-05-06 10:00:00,116.5,116.9,116.0,116.84,3077840.0,116.5,116.9,116.0,116.84,3077840.0
2020-05-06 10:30:00,116.73,117.11,116.67,116.84,2135640.0,116.73,117.11,116.67,116.84,2135640.0
2020-05-06 11:00:00,116.9,117.02,116.6,116.77,1461680.0,116.9,117.02,116.6,116.77,1461680.0
2020-05-06 11:30:00,116.8,117.0,116.57,116.68,1015620.0,116.8,117.0,116.57,116.68,1015620.0
2020-05-06 12:00:00,116.69,116.82,116.43,116.62,866540.0,116.69,116.82,116.43,116.62,866540.0
2020-05-06 12:30:00,116.6,117.03,116.59,116.86,1324200.0,116.6,117.03,116.59,116.86,1324200.0
2020-05-06 13:00:00,116.89,117.42,116.83,117.38,1841220.0,116.89,117.42,116.83,117.38,1841220.0
2020-05-06 13:30:00,117.4,117.82,117.38,117.52,2865700.0,117.4,117.82,117.38,117.52,2865700.0
2020-05-06 14:00:00,117.53,117.55,117.12,117.22,1427080.0,117.53,117.55,117.12,117.22,1427080.0
2020-05-06 14:30:00,117.24,117.6,117.15,117.4,1224300.0,117.24,117.6,117.15,117.4,1224300.0
2020-05-06 15:00:00,117.42,117.79,117.2,117.76,1997820.0,117.42,117.79,117.2,117.76,1997820.0
2020-05-06 15:30:00,117.76,117.87,117.35,117.55,3208120.0,117.76,117.87,117.35,117.55,3208120.0
2020-05-07 09:30:00,118.74,118.8,117.8,118.01,6112180.0,118.74,118.8,117.8,118.01,6112180.0
2020-05-07 10:00:00,117.94,118.05,117.23,117.82,2856220.0,117.94,118.05,117.23,117.82,2856220.0
2020-05-07 10:30:00,117.77,117.97,117.16,117.53,2706600.0,117.77,117.97,117.16,117.53,2706600.0
2020-05-07 11:00:00,117.61,118.0,117.29,117.45,2798480.0,117.61,118.0,117.29,117.45,2798480.0
2020-05-07 11:30:00,117.5,117.86,117.47,117.76,1511220.0,117.5,117.86,117.47,117.76,1511220.0
2020-05-07 12:00:00,117.78,118.16,117.76,118.1,1361600.0,117.78,118.16,117.76,118.1,1361600.0
2020-05-07 12:30:00,118.1,118.27,117.85,118.1,1116640.0,118.1,118.27,117.85,118.1,1116640.0
2020-05-07 13:00:00,118.11,118.11,117.8,118.03,867220.0,118.11,118.11,117.8,118.03,867220.0
2020-05-07 13:30:00,118.04,118.13,117.84,117.94,839660.0,118.04,118.13,117.84,117.94,839660.0
2020-05-07 14:00:00,117.91,117.98,117.68,117.85,1221480.0,117.91,117.98,117.68,117.85,1221480.0
2020-05-07 14:30:00,117.83,118.02,117.79,117.93,999340.0,117.83,118.02,117.79,117.93,999340.0
2020-05-07 15:00:00,117.96,118.06,117.78,117.9,977460.0,117.96,118.06,117.78,117.9,977460.0
2020-05-07 15:30:00,117.87,118.41,117.54,118.38,3977260.0,117.87,118.41,117.54,118.38,3977260.0
2020-05-08 09:30:00,118.61,118.69,117.85,117.97,4675840.0,118.61,118.69,117.85,117.97,4675840.0
2020-05-08 10:00:00,118.03,118.94,117.94,118.92,4051500.0,118.03,118.94,117.94,118.92,4051500.0
2020-05-08 10:30:00,118.89,119.36,118.77,119.18,3006240.0,118.89,119.36,118.77,119.18,3006240.0
2020-05-08 11:00:00,119.16,119.19,118.68,118.72,1595120.0,119.16,119.19,118.68,118.72,1595120.0
2020-05-08 11:30:00,118.75,119.09,118.67,119.07,1590680.0,118.75,119.09,118.67,119.07,1590680.0
2020-05-08 12:00:00,119.09,119.1,118.74,118.85,1252120.0,119.09,119.1,118.74,118.85,1252120.0
2020-05-08 12:30:00,118.88,119.02,118.8,118.99,635960.0,118.88,119.02,118.8,118.99,635960.0
2020-05-08 13:00:00,119.0,119.05,118.66,118.73,994440.0,119.0,119.05,118.66,118.73,994440.0
2020-05-08 13:30:00,118.71,118.76,118.46,118.65,1478120.0,118.71,118.76,118.46,118.65,1478120.0
2020-05-08 14:00:00,118.65,118.74,118.37,118.73,1300140.0,118.65,118.74,118.37,118.73,1300140.0
2020-05-08 14:30:00,118.72,118.81,118.52,118.76,1066020.0,118.72,118.81,118.52,118.76,1066020.0
2020-05-08 15:00:00,118.79,118.97,118.67,118.9,1248180.0,118.79,118.97,118.67,118.9,1248180.0
2020-05-08 15:30:00,118.89,118.99,118.77,118.98,2809360.0,118.89,118.99,118.77,118.98,2809360.0
2020-05-11 09:30:00,118.75,120.3,118.61,120.27,7364280.0,118.75,120.3,118.61,120.27,7364280.0
2020-05-11 10:00:00,120.26,120.85,120.26,120.44,3899000.0,120.26,120.85,120.26,120.44,3899000.0
2020-05-11 10:30:00,120.44,120.6,120.05,120.15,1760440.0,120.44,120.6,120.05,120.15,1760440.0
2020-05-11 11:00:00,120.17,120.51,120.0,120.5,1493060.0,120.17,120.51,120.0,120.5,1493060.0
2020-05-11 11:30:00,120.47,120.5,120.17,120.29,989340.0,120.47,120.5,120.17,120.29,989340.0
2020-05-11 12:00:00,120.29,120.49,120.14,120.42,1087740.0,120.29,120.49,120.14,120.42,1087740.0
2020-05-11 12:30:00,120.41,120.45,120.25,120.3,654560.0,120.41,120.45,120.25,120.3,654560.0
2020-05-11 13:00:00,120.3,120.75,120.3,120.65,1791740.0,120.3,120.75,120.3,120.65,1791740.0
2020-05-11 13:30:00,120.68,120.82,120.46,120.51,1476340.0,120.68,120.82,120.46,120.51,1476340.0
2020-05-11 14:00:00,120.47,120.69,120.27,120.56,1287960.0,120.47,120.69,120.27,120.56,1287960.0
2020-05-11 14:30:00,120.54,120.96,120.54,120.87,1570720.0,120.54,120.96,120.54,120.87,1570720.0
2020-05-11 15:00:00,120.88,120.98,120.76,120.88,1358840.0,120.88,120.98,120.76,120.88,1358840.0
2020-05-11 15:30:00,120.87,120.94,120.32,120.35,2829220.0,120.87,120.94,120.32,120.35,2829220.0
2020-05-12 09:30:00,120.59,120.95,119.4,119.98,5194920.0,120.59,120.95,119.4,119.98,5194920.0
2020-05-12 10:00:00,119.95,120.24,119.53,120.13,2027540.0,119.95,120.24,119.53,120.13,2027540.0
2020-05-12 10:30:00,120.09,120.44,119.96,120.4,1533540.0,120.09,120.44,119.96,120.4,1533540.0
2020-05-12 11:00:00,120.41,120.68,120.3,120.47,1188580.0,120.41,120.68,120.3,120.47,1188580.0
2020-05-12 11:30:00,120.46,120.5,120.22,120.4,845020.0,120.46,120.5,120.22,120.4,845020.0
2020-05-12 12:00:00,120.44,120.54,120.27,120.46,943420.0,120.44,120.54,120.27,120.46,943420.0
2020-05-12 12:30:00,120.5,120.63,120.39,120.62,792920.0,120.5,120.63,120.39,120.62,792920.0
2020-05-12 13:00:00,120.63,120.64,119.9,120.01,1405420.0,120.63,120.64,119.9,120.01,1405420.0
2020-05-12 13:30:00,119.98,120.2,119.9,120.0,944100.0,119.98,120.2,119.9,120.0,944100.0
2020-05-12 14:00:00,120.0,120.11,119.69,120.03,991980.0,120.0,120.11,119.69,120.03,991980.0
2020-05-12 14:30:00,120.01,120.05,119.8,119.98,1116820.0,120.01,120.05,119.8,119.98,1116820.0
2020-05-12 15:00:00,119.95,119.95,119.15,119.38,2241980.0,119.95,119.95,119.15,119.38,2241980.0
2020-05-12 15:30:00,119.41,119.43,117.75,117.78,5494840.0,119.41,119.43,117.75,117.78,5494840.0
2020-05-13 09:30:00,118.4,119.1,117.72,118.68,6584840.0,118.4,119.1,117.72,118.68,6584840.0
2020-05-13 10:00:00,118.68,119.85,118.67,119.81,4481240.0,118.68,119.85,118.67,119.81,4481240.0
2020-05-13 10:30:00,119.83,120.39,119.4,119.5,5031860.0,119.83,120.39,119.4,119.5,5031860.0
2020-05-13 11:00:00,119.61,119.88,118.85,119.27,2577120.0,119.61,119.88,118.85,119.27,2577120.0
2020-05-13 11:30:00,119.24,119.26,117.93,118.35,3016280.0,119.24,119.26,117.93,118.35,3016280.0
2020-05-13 12:00:00,118.25,118.4,116.89,118.07,4724540.0,118.25,118.4,116.89,118.07,4724540.0
2020-05-13 12:30:00,118.06,118.96,117.57,118.55,4088280.0,118.06,118.96,117.57,118.55,4088280.0
2020-05-13 13:00:00,118.55,118.55,117.45,118.11,2653120.0,118.55,118.55,117.45,118.11,2653120.0
2020-05-13 13:30:00,118.06,118.22,117.83,117.9,1116300.0,118.06,118.22,117.83,117.9,1116300.0
2020-05-13 14:00:00,117.85,118.42,117.46,117.96,2419020.0,117.85,118.42,117.46,117.96,2419020.0
2020-05-13 14:30:00,118.03,118.17,117.49,117.53,1248140.0,118.03,118.17,117.49,117.53,1248140.0
2020-05-13 15:00:00,117.52,118.17,117.04,117.6,2316040.0,117.52,118.17,117.04,117.6,2316040.0
2020-05-13 15:30:00,117.57,118.54,117.42,118.31,4601140.0,117.57,118.54,117.42,118.31,4601140.0
2020-05-14 09:30:00,118.05,119.23,117.81,117.99,6012620.0,118.05,119.23,117.81,117.99,6012620.0
2020-05-14 10:00:00,117.99,119.0,117.87,117.97,3285260.0,117.99,119.0,117.87,117.97,3285260.0
2020-05-14 10:30:00,117.96,118.33,117.66,117.79,3358760.0,117.96,118.33,117.66,117.79,3358760.0
2020-05-14 11:00:00,117.72,118.45,117.7,117.96,2349800.0,117.72,118.45,117.7,117.96,2349800.0
2020-05-14 11:30:00,118.01,118.5,117.8,117.89,1784920.0,118.01,118.5,117.8,117.89,1784920.0
2020-05-14 12:00:00,117.91,118.33,117.8,118.21,820520.0,117.91,118.33,117.8,118.21,820520.0
2020-05-14 12:30:00,118.22,118.77,118.15,118.62,1438600.0,118.22,118.77,118.15,118.62,1438600.0
2020-05-14 13:00:00,118.7,118.89,118.47,118.77,1130920.0,118.7,118.89,118.47,118.77,1130920.0
2020-05-14 13:30:00,118.8,118.95,118.46,118.57,1864280.0,118.8,118.95,118.46,118.57,1864280.0
2020-05-14 14:00:00,118.63,118.82,118.3,118.78,1527420.0,118.63,118.82,118.3,118.78,1527420.0
2020-05-14 14:30:00,118.83,118.84,118.4,118.66,1083800.0,118.83,118.84,118.4,118.66,1083800.0
2020-05-14 15:00:00,118.59,118.9,118.58,118.82,1267400.0,118.59,118.9,118.58,118.82,1267400.0
2020-05-14 15:30:00,118.86,119.57,118.46,119.57,6423220.0,118.86,119.57,118.46,119.57,6423220.0
2020-05-15 09:30:00,118.44,119.18,118.35,118.88,4967240.0,118.44,119.18,118.35,118.88,4967240.0
2020-05-15 10:00:00,118.88,119.08,118.26,118.34,3117480.0,118.88,119.08,118.26,118.34,3117480.0
2020-05-15 10:30:00,118.4,118.62,117.97,117.97,2493060.0,118.4,118.62,117.97,117.97,2493060.0
2020-05-15 11:00:00,117.96,118.39,117.82,118.18,1786000.0,117.96,118.39,117.82,118.18,1786000.0
2020-05-15 11:30:00,118.17,118.38,118.03,118.31,1048500.0,118.17,118.38,118.03,118.31,1048500.0
2020-05-15 12:00:00,118.32,118.96,118.26,118.8,2533980.0,118.32,118.96,118.26,118.8,2533980.0
2020-05-15 12:30:00,118.81,119.2,118.78,119.13,1978400.0,118.81,119.2,118.78,119.13,1978400.0
2020-05-15 13:00:00,119.15,119.61,119.07,119.33,2680560.0,119.15,119.61,119.07,119.33,2680560.0
2020-05-15 13:30:00,119.34,119.35,118.82,119.17,1657780.0,119.34,119.35,118.82,119.17,1657780.0
2020-05-15 14:00:00,119.17,119.72,119.17,119.63,1953380.0,119.17,119.72,119.17,119.63,1953380.0
2020-05-15 14:30:00,119.64,119.9,119.21,119.66,2954460.0,119.64,119.9,119.21,119.66,2954460.0
2020-05-15 15:00:00,119.72,120.4,119.65,120.38,3742160.0,119.72,120.4,119.65,120.38,3742160.0
2020-05-15 15:30:00,120.39,120.55,119.93,120.52,6692080.0,120.39,120.55,119.93,120.52,6692080.0
2020-05-18 09:30:00,120.2,120.22,119.2,119.56,8315840.0,120.2,120.22,119.2,119.56,8315840.0
2020-05-18 10:00:00,119.57,121.0,119.4,120.81,7179080.0,119.57,121.0,119.4,120.81,7179080.0
2020-05-18 10:30:00,120.83,121.65,120.76,121.5,4526260.0,120.83,121.65,120.76,121.5,4526260.0
2020-05-18 11:00:00,121.51,121.52,121.1,121.14,2076480.0,121.51,121.52,121.1,121.14,2076480.0
2020-05-18 11:30:00,121.12,121.2,120.71,121.16,2163280.0,121.12,121.2,120.71,121.16,2163280.0
2020-05-18 12:00:00,121.17,121.49,121.09,121.28,1809840.0,121.17,121.49,121.09,121.28,1809840.0
2020-05-18 12:30:00,121.29,121.45,120.88,121.27,1932060.0,121.29,121.45,120.88,121.27,1932060.0
2020-05-18 13:00:00,121.29,121.45,121.17,121.43,1045800.0,121.29,121.45,121.17,121.43,1045800.0
2020-05-18 13:30:00,121.43,121.48,121.13,121.32,1255920.0,121.43,121.48,121.13,121.32,1255920.0
2020-05-18 14:00:00,121.28,121.45,121.2,121.36,1415340.0,121.28,121.45,121.2,121.36,1415340.0
2020-05-18 14:30:00,121.32,121.37,121.0,121.17,1321080.0,121.32,121.37,121.0,121.17,1321080.0
2020-05-18 15:00:00,121.17,121.24,120.73,121.12,2328220.0,121.17,121.24,120.73,121.12,2328220.0
2020-05-18 15:30:00,121.12,121.6,121.12,121.32,5099300.0,121.12,121.6,121.12,121.32,5099300.0
2020-05-19 09:30:00,121.46,123.44,121.45,123.25,8593420.0,121.46,123.44,121.45,123.25,8593420.0
2020-05-19 10:00:00,123.26,123.5,122.85,123.17,3111640.0,123.26,123.5,122.85,123.17,3111640.0
2020-05-19 10:30:00,123.17,123.5,122.9,123.5,1999200.0,123.17,123.5,122.9,123.5,1999200.0
2020-05-19 11:00:00,123.46,123.9,123.28,123.84,3373420.0,123.46,123.9,123.28,123.84,3373420.0
2020-05-19 11:30:00,123.86,123.98,123.42,123.58,2148560.0,123.86,123.98,123.42,123.58,2148560.0
2020-05-19 12:00:00,123.59,123.64,123.15,123.34,2117760.0,123.59,123.64,123.15,123.34,2117760.0
2020-05-19 12:30:00,123.36,123.9,123.31,123.89,1590060.0,123.36,123.9,123.31,123.89,1590060.0
2020-05-19 13:00:00,123.89,124.01,123.7,123.91,1786240.0,123.89,124.01,123.7,123.91,1786240.0
2020-05-19 13:30:00,123.89,123.98,123.75,123.98,1093140.0,123.89,123.98,123.75,123.98,1093140.0
2020-05-19 14:00:00,123.99,124.2,123.8,123.9,2018320.0,123.99,124.2,123.8,123.9,2018320.0
2020-05-19 14:30:00,123.88,124.25,123.38,123.45,2281900.0,123.88,124.25,123.38,123.45,2281900.0
2020-05-19 15:00:00,123.45,124.0,123.42,123.76,2775280.0,123.45,124.0,123.42,123.76,2775280.0
2020-05-19 15:30:00,123.81,123.81,122.37,122.43,5882960.0,123.81,123.81,122.37,122.43,5882960.0
2020-05-20 09:30:00,123.89,124.49,123.65,124.22,6283380.0,123.89,124.49,123.65,124.22,6283380.0
2020-05-20 10:00:00,124.26,124.33,123.51,123.62,3605660.0,124.26,124.33,123.51,123.62,3605660.0
2020-05-20 10:30:00,123.58,123.9,123.36,123.83,2169540.0,123.58,123.9,123.36,123.83,2169540.0
2020-05-20 11:00:00,123.81,124.23,123.81,124.17,2581600.0,123.81,124.23,123.81,124.17,2581600.0
2020-05-20 11:30:00,124.16,124.32,124.07,124.29,1416640.0,124.16,124.32,124.07,124.29,1416640.0
2020-05-20 12:00:00,124.29,124.5,123.97,124.17,2315780.0,124.29,124.5,123.97,124.17,2315780.0
2020-05-20 12:30:00,124.2,124.35,123.81,124.33,1891520.0,124.2,124.35,123.81,124.33,1891520.0
2020-05-20 13:00:00,124.35,124.48,124.13,124.43,1902140.0,124.35,124.48,124.13,124.43,1902140.0
2020-05-20 13:30:00,124.45,124.71,124.38,124.41,2847560.0,124.45,124.71,124.38,124.41,2847560.0
2020-05-20 14:00:00,124.39,124.58,124.28,124.32,1835380.0,124.39,124.58,124.28,124.32,1835380.0
2020-05-20 14:30:00,124.32,124.71,124.27,124.68,2110960.0,124.32,124.71,124.27,124.68,2110960.0
2020-05-20 15:00:00,124.67,124.94,124.52,124.86,2632100.0,124.67,124.94,124.52,124.86,2632100.0
2020-05-20 15:30:00,124.86,125.0,124.75,124.87,5776840.0,124.86,125.0,124.75,124.87,5776840.0
2020-05-21 09:30:00,125.06,126.27,124.65,125.09,10207440.0,125.06,126.27,124.65,125.09,10207440.0
2020-05-21 10:00:00,125.15,125.21,124.1,124.12,5017080.0,125.15,125.21,124.1,124.12,5017080.0
2020-05-21 10:30:00,124.11,124.11,123.17,123.44,5635400.0,124.11,124.11,123.17,123.44,5635400.0
2020-05-21 11:00:00,123.53,123.53,122.52,123.0,4391240.0,123.53,123.53,122.52,123.0,4391240.0
2020-05-21 11:30:00,122.97,123.45,122.88,122.88,2606920.0,122.97,123.45,122.88,122.88,2606920.0
2020-05-21 12:00:00,122.86,123.7,122.86,123.2,2887020.0,122.86,123.7,122.86,123.2,2887020.0
2020-05-21 12:30:00,123.24,123.28,122.91,123.05,1453520.0,123.24,123.28,122.91,123.05,1453520.0
2020-05-21 13:00:00,123.06,123.2,122.65,122.8,2095880.0,123.06,123.2,122.65,122.8,2095880.0
2020-05-21 13:30:00,122.83,122.9,122.52,122.71,2087080.0,122.83,122.9,122.52,122.71,2087080.0
2020-05-21 14:00:00,122.68,123.35,122.63,123.28,1874000.0,122.68,123.35,122.63,123.28,1874000.0
2020-05-21 14:30:00,123.3,123.31,122.4,122.75,3194740.0,123.3,123.31,122.4,122.75,3194740.0
2020-05-21 15:00:00,122.83,123.09,122.67,122.78,1349280.0,122.83,123.09,122.67,122.78,1349280.0
2020-05-21 15:30:00,122.82,122.86,122.13,122.34,4007980.0,122.82,122.86,122.13,122.34,4007980.0
2020-05-22 09:30:00,122.85,123.49,122.01,123.3,5126660.0,122.85,123.49,122.01,123.3,5126660.0
2020-05-22 10:00:00,123.32,123.46,122.1,122.7,3285060.0,123.32,123.46,122.1,122.7,3285060.0
2020-05-22 10:30:00,122.64,122.73,122.03,122.12,2025180.0,122.64,122.73,122.03,122.12,2025180.0
2020-05-22 11:00:00,122.15,122.33,122.01,122.23,1120560.0,122.15,122.33,122.01,122.23,1120560.0
2020-05-22 11:30:00,122.25,122.53,122.22,122.32,954520.0,122.25,122.53,122.22,122.32,954520.0
2020-05-22 12:00:00,122.33,122.37,122.1,122.22,863340.0,122.33,122.37,122.1,122.22,863340.0
2020-05-22 12:30:00,122.23,122.34,122.16,122.21,873060.0,122.23,122.34,122.16,122.21,873060.0
2020-05-22 13:00:00,122.21,122.52,122.16,122.52,818780.0,122.21,122.52,122.16,122.52,818780.0
2020-05-22 13:30:00,122.53,122.58,122.1,122.22,1117040.0,122.53,122.58,122.1,122.22,1117040.0
2020-05-22 14:00:00,122.2,122.35,122.15,122.22,935060.0,122.2,122.35,122.15,122.22,935060.0
2020-05-22 14:30:00,122.23,122.32,121.87,121.94,1499300.0,122.23,122.32,121.87,121.94,1499300.0
2020-05-22 15:00:00,121.95,122.12,121.62,121.7,1568740.0,121.95,122.12,121.62,121.7,1568740.0
2020-05-22 15:30:00,121.68,121.91,121.51,121.84,3115740.0,121.68,121.91,121.51,121.84,3115740.0
2020-05-26 09:30:00,122.84,123.1,121.92,122.08,8857000.0,122.84,123.1,121.92,122.08,8857000.0
2020-05-26 10:00:00,122.08,122.54,122.01,122.27,2538240.0,122.08,122.54,122.01,122.27,2538240.0
2020-05-26 10:30:00,122.27,122.3,121.71,122.06,2949860.0,122.27,122.3,121.71,122.06,2949860.0
2020-05-26 11:00:00,122.06,122.16,121.35,121.54,1869180.0,122.06,122.16,121.35,121.54,1869180.0
2020-05-26 11:30:00,121.55,121.59,121.06,121.52,1982000.0,121.55,121.59,121.06,121.52,1982000.0
2020-05-26 12:00:00,121.56,121.95,121.52,121.72,1298740.0,121.56,121.95,121.52,121.72,1298740.0
2020-05-26 12:30:00,121.75,121.96,121.54,121.66,788920.0,121.75,121.96,121.54,121.66,788920.0
2020-05-26 13:00:00,121.68,122.22,121.67,122.18,1096780.0,121.68,122.22,121.67,122.18,1096780.0
2020-05-26 13:30:00,122.14,122.24,121.87,121.87,798180.0,122.14,122.24,121.87,121.87,798180.0
2020-05-26 14:00:00,121.85,121.9,121.6,121.81,737960.0,121.85,121.9,121.6,121.81,737960.0
2020-05-26 14:30:00,121.8,121.93,121.38,121.49,1154400.0,121.8,121.93,121.38,121.49,1154400.0
2020-05-26 15:00:00,121.49,121.51,121.05,121.13,1640840.0,121.49,121.51,121.05,121.13,1640840.0
2020-05-26 15:30:00,121.12,121.29,120.7,121.18,4354940.0,121.12,121.29,120.7,121.18,4354940.0
2020-05-27 09:30:00,120.05,120.45,118.04,118.42,11367680.0,120.05,120.45,118.04,118.42,11367680.0
2020-05-27 10:00:00,118.48,119.1,118.06,118.37,5490700.0,118.48,119.1,118.06,118.37,5490700.0
2020-05-27 10:30:00,118.34,118.42,116.5,117.17,5568820.0,118.34,118.42,116.5,117.17,5568820.0
2020-05-27 11:00:00,117.2,118.43,116.78,118.3,4241900.0,117.2,118.43,116.78,118.3,4241900.0
2020-05-27 11:30:00,118.3,119.0,117.6,118.89,2899600.0,118.3,119.0,117.6,118.89,2899600.0
2020-05-27 12:00:00,118.89,119.53,118.72,119.01,2765680.0,118.89,119.53,118.72,119.01,2765680.0
2020-05-27 12:30:00,119.06,119.8,118.96,119.32,1798280.0,119.06,119.8,118.96,119.32,1798280.0
2020-05-27 13:00:00,119.34,119.92,119.09,119.85,1458700.0,119.34,119.92,119.09,119.85,1458700.0
2020-05-27 13:30:00,119.88,119.89,119.42,119.74,1293540.0,119.88,119.89,119.42,119.74,1293540.0
2020-05-27 14:00:00,119.76,120.68,119.76,120.34,3003720.0,119.76,120.68,119.76,120.34,3003720.0
2020-05-27 14:30:00,120.33,120.48,119.91,120.47,1928980.0,120.33,120.48,119.91,120.47,1928980.0
2020-05-27 15:00:00,120.48,120.6,120.28,120.38,1537060.0,120.48,120.6,120.28,120.38,1537060.0
2020-05-27 15:30:00,120.36,120.55,119.95,120.48,3205120.0,120.36,120.55,119.95,120.48,3205120.0
2020-05-28 09:30:00,119.37,120.95,118.91,120.25,6044920.0,119.37,120.95,118.91,120.25,6044920.0
2020-05-28 10:00:00,120.26,121.03,119.95,120.78,2286060.0,120.26,121.03,119.95,120.78,2286060.0
2020-05-28 10:30:00,120.82,121.29,120.64,121.04,1783440.0,120.82,121.29,120.64,121.04,1783440.0
2020-05-28 11:00:00,121.03,121.25,120.51,120.8,1483760.0,121.03,121.25,120.51,120.8,1483760.0
2020-05-28 11:30:00,120.79,121.19,120.55,121.17,1842180.0,120.79,121.19,120.55,121.17,1842180.0
2020-05-28 12:00:00,121.18,121.25,120.94,120.99,980140.0,121.18,121.25,120.94,120.99,980140.0
2020-05-28 12:30:00,121.01,121.47,120.92,121.32,1552280.0,121.01,121.47,120.92,121.32,1552280.0
2020-05-28 13:00:00,121.34,121.85,121.34,121.71,1539040.0,121.34,121.85,121.34,121.71,1539040.0
2020-05-28 13:30:00,121.7,121.85,121.47,121.53,1186300.0,121.7,121.85,121.47,121.53,1186300.0
2020-05-28 14:00:00,121.52,121.63,121.13,121.23,1309740.0,121.52,121.63,121.13,121.23,1309740.0
2020-05-28 14:30:00,121.25,121.42,121.1,121.41,780980.0,121.25,121.42,121.1,121.41,780980.0
2020-05-28 15:00:00,121.39,121.5,120.77,120.82,1592380.0,121.39,121.5,120.77,120.82,1592380.0
2020-05-28 15:30:00,120.81,120.86,119.85,120.01,4130880.0,120.81,120.86,119.85,120.01,4130880.0
2020-05-29 09:30:00,120.8,121.3,120.42,120.65,4641340.0,120.8,121.3,120.42,120.65,4641340.0
2020-05-29 10:00:00,120.65,120.79,119.91,120.27,2475060.0,120.65,120.79,119.91,120.27,2475060.0
2020-05-29 10:30:00,120.28,120.71,120.17,120.63,2103900.0,120.28,120.71,120.17,120.63,2103900.0
2020-05-29 11:00:00,120.67,120.85,120.25,120.65,1817180.0,120.67,120.85,120.25,120.65,1817180.0
2020-05-29 11:30:00,120.62,120.93,120.42,120.8,1279980.0,120.62,120.93,120.42,120.8,1279980.0
2020-05-29 12:00:00,120.82,120.99,120.3,120.46,1174360.0,120.82,120.99,120.3,120.46,1174360.0
2020-05-29 12:30:00,120.44,120.72,120.0,120.55,1029020.0,120.44,120.72,120.0,120.55,1029020.0
2020-05-29 13:00:00,120.55,120.61,120.35,120.41,598080.0,120.55,120.61,120.35,120.41,598080.0
2020-05-29 13:30:00,120.41,120.47,120.27,120.44,543420.0,120.41,120.47,120.27,120.44,543420.0
2020-05-29 14:00:00,120.41,120.94,120.39,120.87,1388660.0,120.41,120.94,120.39,120.87,1388660.0
2020-05-29 14:30:00,120.9,120.91,120.0,120.9,2094280.0,120.9,120.91,120.0,120.9,2094280.0
2020-05-29 15:00:00,120.95,121.1,120.6,120.7,1939800.0,120.95,121.1,120.6,120.7,1939800.0
2020-05-29 15:30:00,120.7,122.0,120.7,121.66,5333560.0,120.7,122.0,120.7,121.66,5333560.0
2020-06-01 09:30:00,122.3,123.5,122.21,123.3,7912900.0,122.3,123.5,122.21,123.3,7912900.0
2020-06-01 10:00:00,123.36,123.81,123.15,123.6,3177520.0,123.36,123.81,123.15,123.6,3177520.0
2020-06-01 10:30:00,123.6,123.85,123.36,123.53,1867020.0,123.6,123.85,123.36,123.53,1867020.0
2020-06-01 11:00:00,123.54,123.6,122.85,123.08,2123360.0,123.54,123.6,122.85,123.08,2123360.0
2020-06-01 11:30:00,123.07,123.4,122.98,123.11,1173240.0,123.07,123.4,122.98,123.11,1173240.0
2020-06-01 12:00:00,123.04,123.5,122.91,123.41,1380440.0,123.04,123.5,122.91,123.41,1380440.0
2020-06-01 12:30:00,123.41,123.6,123.36,123.41,1004840.0,123.41,123.6,123.36,123.41,1004840.0
2020-06-01 13:00:00,123.43,123.59,123.37,123.55,658880.0,123.43,123.59,123.37,123.55,658880.0
2020-06-01 13:30:00,123.54,123.64,123.4,123.49,874660.0,123.54,123.64,123.4,123.49,874660.0
2020-06-01 14:00:00,123.49,123.53,123.21,123.37,595800.0,123.49,123.53,123.21,123.37,595800.0
2020-06-01 14:30:00,123.37,123.67,123.34,123.43,1235880.0,123.37,123.67,123.34,123.43,1235880.0
2020-06-01 15:00:00,123.45,123.48,123.15,123.38,899880.0,123.45,123.48,123.15,123.38,899880.0
2020-06-01 15:30:00,123.4,123.75,123.34,123.51,2736660.0,123.4,123.75,123.34,123.51,2736660.0
2020-06-02 09:30:00,123.22,123.61,122.76,123.16,5765260.0,123.22,123.61,122.76,123.16,5765260.0
2020-06-02 10:00:00,123.15,123.39,122.88,123.16,2163120.0,123.15,123.39,122.88,123.16,2163120.0
2020-06-02 10:30:00,123.17,123.17,122.3,122.79,2156800.0,123.17,123.17,122.3,122.79,2156800.0
2020-06-02 11:00:00,122.73,122.77,122.27,122.57,1540560.0,122.73,122.77,122.27,122.57,1540560.0
2020-06-02 11:30:00,122.59,122.84,122.54,122.61,734620.0,122.59,122.84,122.54,122.61,734620.0
2020-06-02 12:00:00,122.65,123.09,122.61,123.05,1091420.0,122.65,123.09,122.61,123.05,1091420.0
2020-06-02 12:30:00,123.06,123.27,122.92,123.19,982120.0,123.06,123.27,122.92,123.19,982120.0
2020-06-02 13:00:00,123.2,123.39,123.18,123.25,1172040.0,123.2,123.39,123.18,123.25,1172040.0
2020-06-02 13:30:00,123.22,123.4,123.11,123.26,749280.0,123.22,123.4,123.11,123.26,749280.0
2020-06-02 14:00:00,123.31,123.45,123.17,123.39,926640.0,123.31,123.45,123.17,123.39,926640.0
2020-06-02 14:30:00,123.41,123.46,123.25,123.27,764520.0,123.41,123.46,123.25,123.27,764520.0
2020-06-02 15:00:00,123.28,123.31,123.08,123.25,992140.0,123.28,123.31,123.08,123.25,992140.0
2020-06-02 15:30:00,123.26,123.68,123.24,123.67,2497220.0,123.26,123.68,123.24,123.67,2497220.0
2020-06-03 09:30:00,123.43,123.91,123.06,123.89,4173200.0,123.43,123.91,123.06,123.89,4173200.0
2020-06-03 10:00:00,123.82,123.96,123.3,123.43,2180540.0,123.82,123.96,123.3,123.43,2180540.0
2020-06-03 10:30:00,123.42,123.63,123.32,123.51,1330500.0,123.42,123.63,123.32,123.51,1330500.0
2020-06-03 11:00:00,123.49,123.61,123.35,123.51,1162460.0,123.49,123.61,123.35,123.51,1162460.0
2020-06-03 11:30:00,123.5,123.53,123.27,123.46,1028480.0,123.5,123.53,123.27,123.46,1028480.0
2020-06-03 12:00:00,123.43,123.43,123.09,123.35,1687580.0,123.43,123.43,123.09,123.35,1687580.0
2020-06-03 12:30:00,123.36,123.58,123.3,123.46,1068900.0,123.36,123.58,123.3,123.46,1068900.0
2020-06-03 13:00:00,123.47,123.57,123.35,123.55,507720.0,123.47,123.57,123.35,123.55,507720.0
2020-06-03 13:30:00,123.56,124.0,123.52,124.0,1880700.0,123.56,124.0,123.52,124.0,1880700.0
2020-06-03 14:00:00,123.99,124.28,123.75,123.76,2326900.0,123.99,124.28,123.75,123.76,2326900.0
2020-06-03 14:30:00,123.78,124.04,123.74,124.01,1134140.0,123.78,124.04,123.74,124.01,1134140.0
2020-06-03 15:00:00,123.97,124.25,123.84,124.24,1405760.0,123.97,124.25,123.84,124.24,1405760.0
2020-06-03 15:30:00,124.24,124.4,123.8,123.92,3593280.0,124.24,124.4,123.8,123.92,3593280.0
2020-06-04 09:30:00,123.93,125.38,123.82,124.94,8011520.0,123.93,125.38,123.82,124.94,8011520.0
2020-06-04 10:00:00,124.9,124.9,124.3,124.36,2369440.0,124.9,124.9,124.3,124.36,2369440.0
2020-06-04 10:30:00,124.38,124.51,124.1,124.18,1407080.0,124.38,124.51,124.1,124.18,1407080.0
2020-06-04 11:00:00,124.18,124.23,123.35,123.41,2219140.0,124.18,124.23,123.35,123.41,2219140.0
2020-06-04 11:30:00,123.4,123.84,123.26,123.73,1271320.0,123.4,123.84,123.26,123.73,1271320.0
2020-06-04 12:00:00,123.7,123.84,123.52,123.62,840660.0,123.7,123.84,123.52,123.62,840660.0
2020-06-04 12:30:00,123.6,123.6,123.19,123.23,1075480.0,123.6,123.6,123.19,123.23,1075480.0
2020-06-04 13:00:00,123.25,123.45,123.2,123.3,738240.0,123.25,123.45,123.2,123.3,738240.0
2020-06-04 13:30:00,123.38,123.79,123.33,123.74,1178360.0,123.38,123.79,123.33,123.74,1178360.0
2020-06-04 14:00:00,123.75,123.81,123.4,123.46,1263480.0,123.75,123.81,123.4,123.46,1263480.0
2020-06-04 14:30:00,123.5,123.53,122.65,122.66,1504240.0,123.5,123.53,122.65,122.66,1504240.0
2020-06-04 15:00:00,122.67,123.06,122.5,122.94,1711440.0,122.67,123.06,122.5,122.94,1711440.0
2020-06-04 15:30:00,122.95,123.09,122.7,123.01,2420520.0,122.95,123.09,122.7,123.01,2420520.0
2020-06-05 09:30:00,122.23,123.35,121.86,123.17,6039960.0,122.23,123.35,121.86,123.17,6039960.0
2020-06-05 10:00:00,123.18,123.4,122.88,123.04,2321720.0,123.18,123.4,122.88,123.04,2321720.0
2020-06-05 10:30:00,123.04,123.44,122.96,123.13,1715140.0,123.04,123.44,122.96,123.13,1715140.0
2020-06-05 11:00:00,123.15,123.5,123.06,123.32,1557800.0,123.15,123.5,123.06,123.32,1557800.0
2020-06-05 11:30:00,123.33,123.46,123.11,123.36,1081060.0,123.33,123.46,123.11,123.36,1081060.0
2020-06-05 12:00:00,123.36,123.9,123.28,123.76,1415260.0,123.36,123.9,123.28,123.76,1415260.0
2020-06-05 12:30:00,123.76,123.98,123.61,123.83,1120220.0,123.76,123.98,123.61,123.83,1120220.0
2020-06-05 13:00:00,123.79,124.14,123.64,124.0,1001220.0,123.79,124.14,123.64,124.0,1001220.0
2020-06-05 13:30:00,124.02,124.08,123.87,123.91,788540.0,124.02,124.08,123.87,123.91,788540.0
2020-06-05 14:00:00,123.88,124.05,123.65,124.05,1035860.0,123.88,124.05,123.65,124.05,1035860.0
2020-06-05 14:30:00,124.05,124.26,123.83,124.02,1456600.0,124.05,124.26,123.83,124.02,1456600.0
2020-06-05 15:00:00,124.03,124.35,123.87,124.33,1771360.0,124.03,124.35,123.87,124.33,1771360.0
2020-06-05 15:30:00,124.33,124.43,123.81,124.14,4082800.0,124.33,124.43,123.81,124.14,4082800.0
2020-06-08 09:30:00,125.01,125.99,124.48,124.8,9762740.0,125.01,125.99,124.48,124.8,9762740.0
2020-06-08 10:00:00,124.81,125.09,124.37,125.09,3075360.0,124.81,125.09,124.37,125.09,3075360.0
2020-06-08 10:30:00,125.08,125.42,125.03,125.14,2232500.0,125.08,125.42,125.03,125.14,2232500.0
2020-06-08 11:00:00,125.14,125.76,125.14,125.5,2844740.0,125.14,125.76,125.14,125.5,2844740.0
2020-06-08 11:30:00,125.52,125.65,125.18,125.31,1509820.0,125.52,125.65,125.18,125.31,1509820.0
2020-06-08 12:00:00,125.29,125.52,125.26,125.47,1085020.0,125.29,125.52,125.26,125.47,1085020.0
2020-06-08 12:30:00,125.47,125.7,125.43,125.68,1079800.0,125.47,125.7,125.43,125.68,1079800.0
2020-06-08 13:00:00,125.69,125.73,125.45,125.6,867820.0,125.69,125.73,125.45,125.6,867820.0
2020-06-08 13:30:00,125.6,125.91,125.6,125.8,1465380.0,125.6,125.91,125.6,125.8,1465380.0
2020-06-08 14:00:00,125.78,126.0,125.7,126.0,1455980.0,125.78,126.0,125.7,126.0,1455980.0
2020-06-08 14:30:00,125.98,126.46,125.92,126.46,2967340.0,125.98,126.46,125.92,126.46,2967340.0
2020-06-08 15:00:00,126.47,126.49,126.06,126.15,2257020.0,126.47,126.49,126.06,126.15,2257020.0
2020-06-08 15:30:00,126.15,126.5,126.08,126.24,4583020.0,126.15,126.5,126.08,126.24,4583020.0
2020-06-09 09:30:00,126.47,127.5,126.25,127.25,6765180.0,126.47,127.5,126.25,127.25,6765180.0
2020-06-09 10:00:00,127.25,127.75,127.08,127.65,3309460.0,127.25,127.75,127.08,127.65,3309460.0
2020-06-09 10:30:00,127.65,129.0,127.63,128.93,4075940.0,127.65,129.0,127.63,128.93,4075940.0
2020-06-09 11:00:00,128.92,129.44,128.78,129.41,3395860.0,128.92,129.44,128.78,129.41,3395860.0
2020-06-09 11:30:00,129.42,130.0,129.37,129.65,4206620.0,129.42,130.0,129.37,129.65,4206620.0
2020-06-09 12:00:00,129.67,130.5,129.31,130.46,3585040.0,129.67,130.5,129.31,130.46,3585040.0
2020-06-09 12:30:00,130.47,131.32,130.22,130.66,4967340.0,130.47,131.32,130.22,130.66,4967340.0
2020-06-09 13:00:00,130.67,131.0,130.2,130.64,2784820.0,130.67,131.0,130.2,130.64,2784820.0
2020-06-09 13:30:00,130.71,131.0,130.52,130.79,1818100.0,130.71,131.0,130.52,130.79,1818100.0
2020-06-09 14:00:00,130.81,130.89,129.7,130.07,2065860.0,130.81,130.89,129.7,130.07,2065860.0
2020-06-09 14:30:00,130.06,131.07,129.9,131.0,2477180.0,130.06,131.07,129.9,131.0,2477180.0
2020-06-09 15:00:00,130.99,131.0,130.58,130.95,1674480.0,130.99,131.0,130.58,130.95,1674480.0
2020-06-09 15:30:00,130.95,131.0,129.91,129.99,4427420.0,130.95,131.0,129.91,129.99,4427420.0
2020-06-10 09:30:00,132.25,133.27,131.85,132.91,10775380.0,132.25,133.27,131.85,132.91,10775380.0
2020-06-10 10:00:00,132.91,133.38,132.08,132.41,5577340.0,132.91,133.38,132.08,132.41,5577340.0
2020-06-10 10:30:00,132.35,136.12,132.2,132.57,4390520.0,132.35,136.12,132.2,132.57,4390520.0
2020-06-10 11:00:00,132.5,133.3,132.42,133.02,2217920.0,132.5,133.3,132.42,133.02,2217920.0
2020-06-10 11:30:00,133.08,134.38,132.5,132.88,2161900.0,133.08,134.38,132.5,132.88,2161900.0
2020-06-10 12:00:00,132.86,132.9,131.52,132.79,4202200.0,132.86,132.9,131.52,132.79,4202200.0
2020-06-10 12:30:00,132.77,132.9,132.53,132.58,1194840.0,132.77,132.9,132.53,132.58,1194840.0
2020-06-10 13:00:00,132.56,132.62,132.03,132.31,1723720.0,132.56,132.62,132.03,132.31,1723720.0
2020-06-10 13:30:00,132.33,132.44,131.55,131.6,2125760.0,132.33,132.44,131.55,131.6,2125760.0
2020-06-10 14:00:00,131.67,132.95,131.31,132.69,3566020.0,131.67,132.95,131.31,132.69,3566020.0
2020-06-10 14:30:00,132.68,132.75,131.95,132.35,1981520.0,132.68,132.75,131.95,132.35,1981520.0
2020-06-10 15:00:00,132.37,132.91,132.02,132.91,2270500.0,132.37,132.91,132.02,132.91,2270500.0
2020-06-10 15:30:00,132.89,133.0,132.25,132.37,3516420.0,132.89,133.0,132.25,132.37,3516420.0
2020-06-11 09:30:00,130.18,131.77,129.81,131.77,7416480.0,130.18,131.77,129.81,131.77,7416480.0
2020-06-11 10:00:00,131.79,133.2,131.56,132.75,5628520.0,131.79,133.2,131.56,132.75,5628520.0
2020-06-11 10:30:00,132.75,133.57,132.06,132.08,4333860.0,132.75,133.57,132.06,132.08,4333860.0
2020-06-11 11:00:00,132.16,133.0,131.64,132.67,3379680.0,132.16,133.0,131.64,132.67,3379680.0
2020-06-11 11:30:00,132.63,132.67,131.84,132.33,1891980.0,132.63,132.67,131.84,132.33,1891980.0
2020-06-11 12:00:00,132.31,132.31,130.8,130.93,2424520.0,132.31,132.31,130.8,130.93,2424520.0
2020-06-11 12:30:00,130.9,131.4,128.4,128.78,4345560.0,130.9,131.4,128.4,128.78,4345560.0
2020-06-11 13:00:00,128.58,130.69,126.81,130.06,4342560.0,128.58,130.69,126.81,130.06,4342560.0
2020-06-11 13:30:00,130.01,130.47,129.62,130.07,1699360.0,130.01,130.47,129.62,130.07,1699360.0
2020-06-11 14:00:00,130.0,130.05,129.1,129.42,2021880.0,130.0,130.05,129.1,129.42,2021880.0
2020-06-11 14:30:00,129.43,129.48,127.75,128.38,3668000.0,129.43,129.48,127.75,128.38,3668000.0
2020-06-11 15:00:00,128.3,129.21,128.23,128.74,3665220.0,128.3,129.21,128.23,128.74,3665220.0
2020-06-11 15:30:00,128.68,129.19,127.79,127.86,5974740.0,128.68,129.19,127.79,127.86,5974740.0
2020-06-12 09:30:00,130.08,131.07,129.85,130.08,6910440.0,130.08,131.07,129.85,130.08,6910440.0
2020-06-12 10:00:00,130.06,130.72,129.55,129.55,3170440.0,130.06,130.72,129.55,129.55,3170440.0
2020-06-12 10:30:00,129.58,129.83,128.06,128.06,3175200.0,129.58,129.83,128.06,128.06,3175200.0
2020-06-12 11:00:00,128.05,128.57,126.66,127.24,5283120.0,128.05,128.57,126.66,127.24,5283120.0
2020-06-12 11:30:00,127.24,128.0,126.98,127.99,3402480.0,127.24,128.0,126.98,127.99,3402480.0
2020-06-12 12:00:00,128.0,128.4,127.46,127.75,2559020.0,128.0,128.4,127.46,127.75,2559020.0
2020-06-12 12:30:00,127.75,127.75,127.0,127.58,1868280.0,127.75,127.75,127.0,127.58,1868280.0
2020-06-12 13:00:00,127.58,127.58,126.7,126.99,1728200.0,127.58,127.58,126.7,126.99,1728200.0
2020-06-12 13:30:00,127.02,127.03,125.2,125.25,4048560.0,127.02,127.03,125.2,125.25,4048560.0
2020-06-12 14:00:00,125.28,126.68,125.17,126.58,3605380.0,125.28,126.68,125.17,126.58,3605380.0
2020-06-12 14:30:00,126.59,127.1,125.78,126.51,3089820.0,126.59,127.1,125.78,126.51,3089820.0
2020-06-12 15:00:00,126.59,127.39,126.32,126.56,3366080.0,126.59,127.39,126.32,126.56,3366080.0
2020-06-12 15:30:00,126.62,127.67,126.45,127.18,4254140.0,126.62,127.67,126.45,127.18,4254140.0
2020-06-15 09:30:00,126.33,127.03,125.4,126.93,5985100.0,126.33,127.03,125.4,126.93,5985100.0
2020-06-15 10:00:00,126.95,127.2,126.18,126.18,3349740.0,126.95,127.2,126.18,126.18,3349740.0
2020-06-15 10:30:00,126.15,126.71,125.77,126.25,2633780.0,126.15,126.71,125.77,126.25,2633780.0
2020-06-15 11:00:00,126.26,126.8,126.15,126.64,2112780.0,126.26,126.8,126.15,126.64,2112780.0
2020-06-15 11:30:00,126.73,126.84,126.08,126.49,1871560.0,126.73,126.84,126.08,126.49,1871560.0
2020-06-15 12:00:00,126.44,127.08,126.42,126.79,1978340.0,126.44,127.08,126.42,126.79,1978340.0
2020-06-15 12:30:00,126.79,127.13,126.53,127.13,1469900.0,126.79,127.13,126.53,127.13,1469900.0
2020-06-15 13:00:00,127.11,127.7,127.07,127.62,2364360.0,127.11,127.7,127.07,127.62,2364360.0
2020-06-15 13:30:00,127.65,128.29,127.61,128.08,2353960.0,127.65,128.29,127.61,128.08,2353960.0
2020-06-15 14:00:00,128.14,129.09,128.14,128.81,3795500.0,128.14,129.09,128.14,128.81,3795500.0
2020-06-15 14:30:00,128.83,128.99,128.46,128.81,1779480.0,128.83,128.99,128.46,128.81,1779480.0
2020-06-15 15:00:00,128.78,129.2,128.73,128.81,2199560.0,128.78,129.2,128.73,128.81,2199560.0
2020-06-15 15:30:00,128.78,128.91,128.35,128.63,3929760.0,128.78,128.91,128.35,128.63,3929760.0
2020-06-16 09:30:00,131.0,131.0,129.8,130.73,7860660.0,131.0,131.0,129.8,130.73,7860660.0
2020-06-16 10:00:00,130.72,130.9,130.05,130.42,2542500.0,130.72,130.9,130.05,130.42,2542500.0
2020-06-16 10:30:00,130.44,130.79,129.05,129.24,3283360.0,130.44,130.79,129.05,129.24,3283360.0
2020-06-16 11:00:00,129.08,130.5,128.8,130.24,2652620.0,129.08,130.5,128.8,130.24,2652620.0
2020-06-16 11:30:00,130.23,130.75,130.08,130.42,1556940.0,130.23,130.75,130.08,130.42,1556940.0
2020-06-16 12:00:00,130.42,130.55,130.0,130.55,1363060.0,130.42,130.55,130.0,130.55,1363060.0
2020-06-16 12:30:00,130.53,130.88,130.49,130.6,1750080.0,130.53,130.88,130.49,130.6,1750080.0
2020-06-16 13:00:00,130.6,130.81,130.55,130.6,1244420.0,130.6,130.81,130.55,130.6,1244420.0
2020-06-16 13:30:00,130.68,130.81,130.29,130.41,1243060.0,130.68,130.81,130.29,130.41,1243060.0
2020-06-16 14:00:00,130.45,130.83,130.38,130.62,1321180.0,130.45,130.83,130.38,130.62,1321180.0
2020-06-16 14:30:00,130.62,130.73,130.16,130.25,1521780.0,130.62,130.73,130.16,130.25,1521780.0
2020-06-16 15:00:00,130.23,130.48,129.7,130.47,1875360.0,130.23,130.48,129.7,130.47,1875360.0
2020-06-16 15:30:00,130.48,130.82,130.25,130.76,3651340.0,130.48,130.82,130.25,130.76,3651340.0
2020-06-17 09:30:00,132.38,132.75,131.81,132.31,7376760.0,132.38,132.75,131.81,132.31,7376760.0
2020-06-17 10:00:00,132.32,132.42,131.71,132.12,2444380.0,132.32,132.42,131.71,132.12,2444380.0
2020-06-17 10:30:00,132.12,132.55,131.97,132.33,1983080.0,132.12,132.55,131.97,132.33,1983080.0
2020-06-17 11:00:00,132.36,132.55,132.11,132.24,1453300.0,132.36,132.55,132.11,132.24,1453300.0
2020-06-17 11:30:00,132.2,132.29,132.0,132.29,1189020.0,132.2,132.29,132.0,132.29,1189020.0
2020-06-17 12:00:00,132.3,132.33,131.98,132.19,874300.0,132.3,132.33,131.98,132.19,874300.0
2020-06-17 12:30:00,132.2,132.72,132.18,132.56,1504380.0,132.2,132.72,132.18,132.56,1504380.0
2020-06-17 13:00:00,132.58,132.66,132.4,132.57,1225260.0,132.58,132.66,132.4,132.57,1225260.0
2020-06-17 13:30:00,132.57,132.65,132.3,132.39,1046720.0,132.57,132.65,132.3,132.39,1046720.0
2020-06-17 14:00:00,132.3,132.55,132.2,132.35,1143280.0,132.3,132.55,132.2,132.35,1143280.0
2020-06-17 14:30:00,132.37,132.55,132.22,132.25,957120.0,132.37,132.55,132.22,132.25,957120.0
2020-06-17 15:00:00,132.26,132.29,131.86,132.03,1571900.0,132.26,132.29,131.86,132.03,1571900.0
2020-06-17 15:30:00,132.01,132.23,131.59,132.09,2818400.0,132.01,132.23,131.59,132.09,2818400.0
2020-06-18 09:30:00,132.35,132.98,132.1,132.24,4358780.0,132.35,132.98,132.1,132.24,4358780.0
2020-06-18 10:00:00,132.28,132.65,131.92,132.16,2041980.0,132.28,132.65,131.92,132.16,2041980.0
2020-06-18 10:30:00,132.16,132.58,131.81,132.57,2085540.0,132.16,132.58,131.81,132.57,2085540.0
2020-06-18 11:00:00,132.56,132.69,132.41,132.43,1394540.0,132.56,132.69,132.41,132.43,1394540.0
2020-06-18 11:30:00,132.44,132.62,132.23,132.29,1316500.0,132.44,132.62,132.23,132.29,1316500.0
2020-06-18 12:00:00,132.29,132.67,132.18,132.64,1333380.0,132.29,132.67,132.18,132.64,1333380.0
2020-06-18 12:30:00,132.63,132.67,132.33,132.5,813520.0,132.63,132.67,132.33,132.5,813520.0
2020-06-18 13:00:00,132.47,132.64,132.38,132.55,665180.0,132.47,132.64,132.38,132.55,665180.0
2020-06-18 13:30:00,132.58,132.7,132.54,132.56,650200.0,132.58,132.7,132.54,132.56,650200.0
2020-06-18 14:00:00,132.58,132.58,132.31,132.31,994780.0,132.58,132.58,132.31,132.31,994780.0
2020-06-18 14:30:00,132.35,132.54,132.28,132.45,811180.0,132.35,132.54,132.28,132.45,811180.0
2020-06-18 15:00:00,132.45,132.47,132.25,132.39,1131240.0,132.45,132.47,132.25,132.39,1131240.0
2020-06-18 15:30:00,132.38,132.75,132.27,132.75,3454160.0,132.38,132.75,132.27,132.75,3454160.0
2020-06-19 09:30:00,133.9,134.25,133.4,133.83,12483060.0,133.9,134.25,133.4,133.83,12483060.0
2020-06-19 10:00:00,133.85,134.4,133.82,134.05,3604340.0,133.85,134.4,133.82,134.05,3604340.0
2020-06-19 10:30:00,134.06,134.19,133.79,134.0,2013700.0,134.06,134.19,133.79,134.0,2013700.0
2020-06-19 11:00:00,134.03,134.33,133.98,134.15,2233960.0,134.03,134.33,133.98,134.15,2233960.0
2020-06-19 11:30:00,134.15,134.25,133.96,134.02,1546440.0,134.15,134.25,133.96,134.02,1546440.0
2020-06-19 12:00:00,134.04,134.06,132.95,133.2,4022500.0,134.04,134.06,132.95,133.2,4022500.0
2020-06-19 12:30:00,133.2,133.99,133.17,133.91,2316220.0,133.2,133.99,133.17,133.91,2316220.0
2020-06-19 13:00:00,133.9,134.01,133.5,133.5,1827840.0,133.9,134.01,133.5,133.5,1827840.0
2020-06-19 13:30:00,133.5,133.75,133.28,133.43,1893380.0,133.5,133.75,133.28,133.43,1893380.0
2020-06-19 14:00:00,133.46,133.74,133.35,133.54,1677260.0,133.46,133.74,133.35,133.54,1677260.0
2020-06-19 14:30:00,133.49,134.25,133.35,134.16,1884460.0,133.49,134.25,133.35,134.16,1884460.0
2020-06-19 15:00:00,134.11,134.72,134.03,134.4,3134880.0,134.11,134.72,134.03,134.4,3134880.0
2020-06-19 15:30:00,134.45,134.87,133.5,133.59,7403480.0,134.45,134.87,133.5,133.59,7403480.0
2020-06-22 09:30:00,134.22,134.51,133.45,134.17,5406540.0,134.22,134.51,133.45,134.17,5406540.0
2020-06-22 10:00:00,134.24,134.81,134.17,134.75,2819980.0,134.24,134.81,134.17,134.75,2819980.0
2020-06-22 10:30:00,134.76,134.84,134.2,134.31,1898060.0,134.76,134.84,134.2,134.31,1898060.0
2020-06-22 11:00:00,134.33,134.6,134.23,134.39,1360140.0,134.33,134.6,134.23,134.39,1360140.0
2020-06-22 11:30:00,134.44,134.75,134.31,134.68,1092300.0,134.44,134.75,134.31,134.68,1092300.0
2020-06-22 12:00:00,134.71,135.0,134.69,134.9,1993480.0,134.71,135.0,134.69,134.9,1993480.0
2020-06-22 12:30:00,134.9,135.0,134.75,135.0,849800.0,134.9,135.0,134.75,135.0,849800.0
2020-06-22 13:00:00,135.0,135.16,134.87,135.0,1872320.0,135.0,135.16,134.87,135.0,1872320.0
2020-06-22 13:30:00,134.97,135.24,134.89,135.01,1391840.0,134.97,135.24,134.89,135.01,1391840.0
2020-06-22 14:00:00,135.01,135.26,134.82,135.22,1379080.0,135.01,135.26,134.82,135.22,1379080.0
2020-06-22 14:30:00,135.24,135.27,135.01,135.23,933700.0,135.24,135.27,135.01,135.23,933700.0
2020-06-22 15:00:00,135.25,135.34,134.9,135.0,1599140.0,135.25,135.34,134.9,135.0,1599140.0
2020-06-22 15:30:00,135.03,135.75,135.02,135.73,3376880.0,135.03,135.75,135.02,135.73,3376880.0
2020-06-23 09:30:00,136.3,136.95,135.9,136.81,6605320.0,136.3,136.95,135.9,136.81,6605320.0
2020-06-23 10:00:00,136.81,137.54,136.79,137.34,3805760.0,136.81,137.54,136.79,137.34,3805760.0
2020-06-23 10:30:00,137.33,138.17,137.33,138.07,3675920.0,137.33,138.17,137.33,138.07,3675920.0
2020-06-23 11:00:00,138.09,139.02,137.87,138.93,3923700.0,138.09,139.02,137.87,138.93,3923700.0
2020-06-23 11:30:00,138.95,139.06,138.37,138.74,3258300.0,138.95,139.06,138.37,138.74,3258300.0
2020-06-23 12:00:00,138.78,138.8,138.45,138.77,1308580.0,138.78,138.8,138.45,138.77,1308580.0
2020-06-23 12:30:00,138.78,138.8,138.53,138.56,1018760.0,138.78,138.8,138.53,138.56,1018760.0
2020-06-23 13:00:00,138.59,138.93,138.51,138.88,1142760.0,138.59,138.93,138.51,138.88,1142760.0
2020-06-23 13:30:00,138.9,139.16,138.72,138.98,1887840.0,138.9,139.16,138.72,138.98,1887840.0
2020-06-23 14:00:00,139.0,139.0,138.59,138.85,1999140.0,139.0,139.0,138.59,138.85,1999140.0
2020-06-23 14:30:00,138.85,139.02,138.61,138.74,1764280.0,138.85,139.02,138.61,138.74,1764280.0
2020-06-23 15:00:00,138.65,138.96,138.29,138.52,2804480.0,138.65,138.96,138.29,138.52,2804480.0
2020-06-23 15:30:00,138.51,138.63,137.55,138.22,4248540.0,138.51,138.63,137.55,138.22,4248540.0
2020-06-24 09:30:00,139.0,139.8,137.07,137.13,10024300.0,139.0,139.8,137.07,137.13,10024300.0
2020-06-24 10:00:00,137.13,138.85,137.08,138.81,4882500.0,137.13,138.85,137.08,138.81,4882500.0
2020-06-24 10:30:00,138.85,138.87,137.54,138.04,3477340.0,138.85,138.87,137.54,138.04,3477340.0
2020-06-24 11:00:00,137.97,138.15,136.81,137.38,3117500.0,137.97,138.15,136.81,137.38,3117500.0
2020-06-24 11:30:00,137.3,137.46,136.05,136.57,3080540.0,137.3,137.46,136.05,136.57,3080540.0
2020-06-24 12:00:00,136.55,136.98,136.2,136.83,1960680.0,136.55,136.98,136.2,136.83,1960680.0
2020-06-24 12:30:00,136.83,137.52,136.52,137.45,2121840.0,136.83,137.52,136.52,137.45,2121840.0
2020-06-24 13:00:00,137.44,137.59,136.75,137.05,1523900.0,137.44,137.59,136.75,137.05,1523900.0
2020-06-24 13:30:00,137.01,137.04,136.67,136.95,1116540.0,137.01,137.04,136.67,136.95,1116540.0
2020-06-24 14:00:00,136.98,137.31,136.35,137.31,1770820.0,136.98,137.31,136.35,137.31,1770820.0
2020-06-24 14:30:00,137.28,137.37,136.5,136.6,1559680.0,137.28,137.37,136.5,136.6,1559680.0
2020-06-24 15:00:00,136.67,137.35,136.6,136.89,1898820.0,136.67,137.35,136.6,136.89,1898820.0
2020-06-24 15:30:00,136.87,137.26,136.55,136.67,3748260.0,136.87,137.26,136.55,136.67,3748260.0
2020-06-25 09:30:00,136.98,137.45,135.61,136.39,5963660.0,136.98,137.45,135.61,136.39,5963660.0
2020-06-25 10:00:00,136.29,137.18,135.83,136.93,2794080.0,136.29,137.18,135.83,136.93,2794080.0
2020-06-25 10:30:00,136.93,137.17,136.6,136.92,2023860.0,136.93,137.17,136.6,136.92,2023860.0
2020-06-25 11:00:00,136.86,136.89,136.3,136.72,1269780.0,136.86,136.89,136.3,136.72,1269780.0
2020-06-25 11:30:00,136.73,136.96,136.4,136.94,821320.0,136.73,136.96,136.4,136.94,821320.0
2020-06-25 12:00:00,136.94,137.39,136.9,137.17,1659980.0,136.94,137.39,136.9,137.17,1659980.0
2020-06-25 12:30:00,137.22,137.35,136.88,136.9,553700.0,137.22,137.35,136.88,136.9,553700.0
2020-06-25 13:00:00,136.9,137.05,136.74,136.99,513340.0,136.9,137.05,136.74,136.99,513340.0
2020-06-25 13:30:00,136.98,137.19,136.83,136.97,569460.0,136.98,137.19,136.83,136.97,569460.0
2020-06-25 14:00:00,136.99,137.06,136.65,136.78,565360.0,136.99,137.06,136.65,136.78,565360.0
2020-06-25 14:30:00,136.76,136.83,136.46,136.82,1048520.0,136.76,136.83,136.46,136.82,1048520.0
2020-06-25 15:00:00,136.77,137.56,136.73,137.34,2032780.0,136.77,137.56,136.73,137.34,2032780.0
2020-06-25 15:30:00,137.31,137.81,137.25,137.81,2857400.0,137.31,137.81,137.25,137.81,2857400.0
2020-06-26 09:30:00,138.75,139.13,137.72,138.25,7968120.0,138.75,139.13,137.72,138.25,7968120.0
2020-06-26 10:00:00,138.23,138.75,136.65,137.08,4941880.0,138.23,138.75,136.65,137.08,4941880.0
2020-06-26 10:30:00,137.1,137.19,136.25,136.55,5115680.0,137.1,137.19,136.25,136.55,5115680.0
2020-06-26 11:00:00,136.61,138.6,136.59,137.44,3910120.0,136.61,138.6,136.59,137.44,3910120.0
2020-06-26 11:30:00,137.45,138.14,137.25,137.97,3829280.0,137.45,138.14,137.25,137.97,3829280.0
2020-06-26 12:00:00,137.98,137.98,136.95,137.27,2516480.0,137.98,137.98,136.95,137.27,2516480.0
2020-06-26 12:30:00,137.21,137.61,136.93,137.56,1912940.0,137.21,137.61,136.93,137.56,1912940.0
2020-06-26 13:00:00,137.49,137.91,137.32,137.44,1954900.0,137.49,137.91,137.32,137.44,1954900.0
2020-06-26 13:30:00,137.47,137.67,136.86,137.06,1768820.0,137.47,137.67,136.86,137.06,1768820.0
2020-06-26 14:00:00,137.01,137.24,136.43,136.49,2247640.0,137.01,137.24,136.43,136.49,2247640.0
2020-06-26 14:30:00,136.5,136.6,135.95,136.01,3413960.0,136.5,136.6,135.95,136.01,3413960.0
2020-06-26 15:00:00,136.01,136.32,135.21,135.5,3784000.0,136.01,136.32,135.21,135.5,3784000.0
2020-06-26 15:30:00,135.49,135.53,134.4,134.64,9001640.0,135.49,135.53,134.4,134.64,9001640.0
2020-06-29 09:30:00,134.5,134.6,131.5,132.86,9387620.0,134.5,134.6,131.5,132.86,9387620.0
2020-06-29 10:00:00,132.91,133.82,132.25,133.45,4654880.0,132.91,133.82,132.25,133.45,4654880.0
2020-06-29 10:30:00,133.49,134.09,133.37,133.44,2859000.0,133.49,134.09,133.37,133.44,2859000.0
2020-06-29 11:00:00,133.51,133.88,132.87,133.85,2625600.0,133.51,133.88,132.87,133.85,2625600.0
2020-06-29 11:30:00,133.85,134.03,133.48,133.96,5190480.0,133.85,134.03,133.48,133.96,5190480.0
2020-06-29 12:00:00,133.96,134.57,133.93,134.52,2319560.0,133.96,134.57,133.93,134.52,2319560.0
2020-06-29 12:30:00,134.55,134.84,134.33,134.67,2004140.0,134.55,134.84,134.33,134.67,2004140.0
2020-06-29 13:00:00,134.7,134.7,134.13,134.34,1168020.0,134.7,134.7,134.13,134.34,1168020.0
2020-06-29 13:30:00,134.38,134.7,134.27,134.44,833740.0,134.38,134.7,134.27,134.44,833740.0
2020-06-29 14:00:00,134.41,134.48,134.1,134.14,1101220.0,134.41,134.48,134.1,134.14,1101220.0
2020-06-29 14:30:00,134.24,134.34,133.79,133.88,1162660.0,134.24,134.34,133.79,133.88,1162660.0
2020-06-29 15:00:00,133.87,133.98,133.27,133.5,1840180.0,133.87,133.98,133.27,133.5,1840180.0
2020-06-29 15:30:00,133.52,134.12,133.47,134.08,2891100.0,133.52,134.12,133.47,134.08,2891100.0
2020-06-30 09:30:00,134.26,135.72,133.75,135.59,5101740.0,134.26,135.72,133.75,135.59,5101740.0
2020-06-30 10:00:00,135.7,136.0,134.8,135.4,2598080.0,135.7,136.0,134.8,135.4,2598080.0
2020-06-30 10:30:00,135.49,136.32,135.08,136.29,2108000.0,135.49,136.32,135.08,136.29,2108000.0
2020-06-30 11:00:00,136.31,136.81,136.25,136.39,2221720.0,136.31,136.81,136.25,136.39,2221720.0
2020-06-30 11:30:00,136.38,136.73,136.35,136.45,1198980.0,136.38,136.73,136.35,136.45,1198980.0
2020-06-30 12:00:00,136.51,137.13,136.41,137.12,2008440.0,136.51,137.13,136.41,137.12,2008440.0
2020-06-30 12:30:00,137.09,137.15,136.66,136.76,1584400.0,137.09,137.15,136.66,136.76,1584400.0
2020-06-30 13:00:00,136.76,136.93,136.3,136.9,1516780.0,136.76,136.93,136.3,136.9,1516780.0
2020-06-30 13:30:00,136.89,137.01,136.6,136.95,1037820.0,136.89,137.01,136.6,136.95,1037820.0
2020-06-30 14:00:00,136.95,137.26,136.7,137.25,1307500.0,136.95,137.26,136.7,137.25,1307500.0
2020-06-30 14:30:00,137.24,137.59,137.22,137.52,1745940.0,137.24,137.59,137.22,137.52,1745940.0
2020-06-30 15:00:00,137.53,137.8,137.2,137.71,1837220.0,137.53,137.8,137.2,137.71,1837220.0
2020-06-30 15:30:00,137.71,138.48,137.52,137.8,5859140.0,137.71,138.48,137.52,137.8,5859140.0
2020-07-01 09:30:00,137.89,138.65,137.7,138.3,6586120.0,137.89,138.65,137.7,138.3,6586120.0
2020-07-01 10:00:00,138.4,139.44,138.24,139.41,4683740.0,138.4,139.44,138.24,139.41,4683740.0
2020-07-01 10:30:00,139.4,139.74,139.29,139.72,3450800.0,139.4,139.74,139.29,139.72,3450800.0
2020-07-01 11:00:00,139.74,140.57,139.62,140.26,4553600.0,139.74,140.57,139.62,140.26,4553600.0
2020-07-01 11:30:00,140.26,140.85,139.81,140.7,4123160.0,140.26,140.85,139.81,140.7,4123160.0
2020-07-01 12:00:00,140.7,141.5,140.68,141.43,3901460.0,140.7,141.5,140.68,141.43,3901460.0
2020-07-01 12:30:00,141.41,142.42,141.37,142.15,6480200.0,141.41,142.42,141.37,142.15,6480200.0
2020-07-01 13:00:00,142.15,142.17,141.38,141.87,2570180.0,142.15,142.17,141.38,141.87,2570180.0
2020-07-01 13:30:00,141.89,142.41,141.89,142.35,2686460.0,141.89,142.41,141.89,142.35,2686460.0
2020-07-01 14:00:00,142.33,142.56,142.17,142.46,2564280.0,142.33,142.56,142.17,142.46,2564280.0
2020-07-01 14:30:00,142.49,142.67,141.9,142.45,3322420.0,142.49,142.67,141.9,142.45,3322420.0
2020-07-01 15:00:00,142.43,143.85,142.43,143.61,6428140.0,142.43,143.85,142.43,143.61,6428140.0
2020-07-01 15:30:00,143.6,144.75,143.46,143.96,11384220.0,143.6,144.75,143.46,143.96,11384220.0
2020-07-02 09:30:00,145.65,147.75,145.13,147.33,15246740.0,145.65,147.75,145.13,147.33,15246740.0
2020-07-02 10:00:00,147.3,147.78,146.05,146.24,6496160.0,147.3,147.78,146.05,146.24,6496160.0
2020-07-02 10:30:00,146.28,146.85,145.64,145.94,6062180.0,146.28,146.85,145.64,145.94,6062180.0
2020-07-02 11:00:00,145.95,146.04,143.56,143.89,7443380.0,145.95,146.04,143.56,143.89,7443380.0
2020-07-02 11:30:00,143.86,145.52,143.65,145.14,5442680.0,143.86,145.52,143.65,145.14,5442680.0
2020-07-02 12:00:00,145.16,145.21,144.44,144.92,2530240.0,145.16,145.21,144.44,144.92,2530240.0
2020-07-02 12:30:00,144.95,145.08,144.24,144.69,1877600.0,144.95,145.08,144.24,144.69,1877600.0
2020-07-02 13:00:00,144.69,145.94,144.64,145.48,2920220.0,144.69,145.94,144.64,145.48,2920220.0
2020-07-02 13:30:00,145.48,146.04,144.78,145.07,3536020.0,145.48,146.04,144.78,145.07,3536020.0
2020-07-02 14:00:00,145.06,145.7,144.91,145.56,1880000.0,145.06,145.7,144.91,145.56,1880000.0
2020-07-02 14:30:00,145.58,145.68,145.17,145.39,1624840.0,145.58,145.68,145.17,145.39,1624840.0
2020-07-02 15:00:00,145.4,145.47,144.81,144.88,2440640.0,145.4,145.47,144.81,144.88,2440640.0
2020-07-02 15:30:00,144.93,145.11,144.2,144.38,4906420.0,144.93,145.11,144.2,144.38,4906420.0
2020-07-06 09:30:00,146.75,148.05,146.5,148.03,8678540.0,146.75,148.05,146.5,148.03,8678540.0
2020-07-06 10:00:00,148.1,149.43,148.07,149.25,8415720.0,148.1,149.43,148.07,149.25,8415720.0
2020-07-06 10:30:00,149.2,150.24,149.12,149.96,7141020.0,149.2,150.24,149.12,149.96,7141020.0
2020-07-06 11:00:00,149.96,151.5,149.8,151.39,6606120.0,149.96,151.5,149.8,151.39,6606120.0
2020-07-06 11:30:00,151.39,151.52,150.86,150.95,4938820.0,151.39,151.52,150.86,150.95,4938820.0
2020-07-06 12:00:00,151.03,151.08,149.99,150.39,4755140.0,151.03,151.08,149.99,150.39,4755140.0
2020-07-06 12:30:00,150.36,151.05,150.1,150.91,3067860.0,150.36,151.05,150.1,150.91,3067860.0
2020-07-06 13:00:00,150.95,151.12,150.32,150.92,2697580.0,150.95,151.12,150.32,150.92,2697580.0
2020-07-06 13:30:00,150.98,151.14,150.75,151.09,2411480.0,150.98,151.14,150.75,151.09,2411480.0
2020-07-06 14:00:00,151.05,151.39,150.5,151.33,2857160.0,151.05,151.39,150.5,151.33,2857160.0
2020-07-06 14:30:00,151.33,151.81,151.24,151.81,4288780.0,151.33,151.81,151.24,151.81,4288780.0
2020-07-06 15:00:00,151.81,152.02,151.35,151.96,3644160.0,151.81,152.02,151.35,151.96,3644160.0
2020-07-06 15:30:00,151.94,152.99,151.65,152.86,7697600.0,151.94,152.99,151.65,152.86,7697600.0
2020-07-07 09:30:00,152.93,153.16,150.5,151.88,10553560.0,152.93,153.16,150.5,151.88,10553560.0
2020-07-07 10:00:00,151.88,153.24,151.31,152.7,4710640.0,151.88,153.24,151.31,152.7,4710640.0
2020-07-07 10:30:00,152.69,152.97,152.1,152.63,2434360.0,152.69,152.97,152.1,152.63,2434360.0
2020-07-07 11:00:00,152.62,153.48,152.5,153.18,3020720.0,152.62,153.48,152.5,153.18,3020720.0
2020-07-07 11:30:00,153.19,153.3,151.74,152.17,3879340.0,153.19,153.3,151.74,152.17,3879340.0
2020-07-07 12:00:00,152.23,152.41,151.72,152.12,2017880.0,152.23,152.41,151.72,152.12,2017880.0
2020-07-07 12:30:00,152.08,152.58,151.74,152.51,1430820.0,152.08,152.58,151.74,152.51,1430820.0
2020-07-07 13:00:00,152.46,152.61,151.85,152.34,1496180.0,152.46,152.61,151.85,152.34,1496180.0
2020-07-07 13:30:00,152.34,152.51,151.95,152.1,1422900.0,152.34,152.51,151.95,152.1,1422900.0
2020-07-07 14:00:00,152.09,152.13,151.16,151.34,2428220.0,152.09,152.13,151.16,151.34,2428220.0
2020-07-07 14:30:00,151.33,151.33,150.16,151.02,3506840.0,151.33,151.33,150.16,151.02,3506840.0
2020-07-07 15:00:00,150.98,151.1,149.5,150.73,3574420.0,150.98,151.1,149.5,150.73,3574420.0
2020-07-07 15:30:00,150.71,151.12,150.0,150.01,4665700.0,150.71,151.12,150.0,150.01,4665700.0
2020-07-08 09:30:00,151.13,152.5,150.95,152.33,6633140.0,151.13,152.5,150.95,152.33,6633140.0
2020-07-08 10:00:00,152.34,153.6,152.08,152.58,6145980.0,152.34,153.6,152.08,152.58,6145980.0
2020-07-08 10:30:00,152.59,153.26,152.17,152.56,3020080.0,152.59,153.26,152.17,152.56,3020080.0
2020-07-08 11:00:00,152.52,152.52,150.62,151.27,3628060.0,152.52,152.52,150.62,151.27,3628060.0
2020-07-08 11:30:00,151.33,152.19,151.2,152.07,2354120.0,151.33,152.19,151.2,152.07,2354120.0
2020-07-08 12:00:00,152.06,152.68,151.97,152.39,2779900.0,152.06,152.68,151.97,152.39,2779900.0
2020-07-08 12:30:00,152.39,152.75,152.08,152.73,1970140.0,152.39,152.75,152.08,152.73,1970140.0
2020-07-08 13:00:00,152.75,152.85,152.31,152.75,2073780.0,152.75,152.85,152.31,152.75,2073780.0
2020-07-08 13:30:00,152.76,153.1,152.02,152.2,2389400.0,152.76,153.1,152.02,152.2,2389400.0
2020-07-08 14:00:00,152.17,152.58,151.75,152.47,2247900.0,152.17,152.58,151.75,152.47,2247900.0
2020-07-08 14:30:00,152.43,152.56,152.11,152.54,1855580.0,152.43,152.56,152.11,152.54,1855580.0
2020-07-08 15:00:00,152.54,153.57,152.5,153.53,4394820.0,152.54,153.57,152.5,153.53,4394820.0
2020-07-08 15:30:00,153.53,154.2,153.0,154.09,6310400.0,153.53,154.2,153.0,154.09,6310400.0
2020-07-09 09:30:00,155.8,156.44,154.95,156.04,9463160.0,155.8,156.44,154.95,156.04,9463160.0
2020-07-09 10:00:00,156.04,156.65,155.27,156.56,4922760.0,156.04,156.65,155.27,156.56,4922760.0
2020-07-09 10:30:00,156.56,156.65,154.07,154.31,5234280.0,156.56,156.65,154.07,154.31,5234280.0
2020-07-09 11:00:00,154.27,155.5,153.7,154.85,6179660.0,154.27,155.5,153.7,154.85,6179660.0
2020-07-09 11:30:00,154.71,155.46,154.6,155.21,2507740.0,154.71,155.46,154.6,155.21,2507740.0
2020-07-09 12:00:00,155.16,156.1,155.09,155.77,2887440.0,155.16,156.1,155.09,155.77,2887440.0
2020-07-09 12:30:00,155.73,156.35,155.59,155.98,1447560.0,155.73,156.35,155.59,155.98,1447560.0
2020-07-09 13:00:00,155.97,156.49,155.95,156.37,1431500.0,155.97,156.49,155.95,156.37,1431500.0
2020-07-09 13:30:00,156.39,156.6,156.06,156.34,1864740.0,156.39,156.6,156.06,156.34,1864740.0
2020-07-09 14:00:00,156.28,157.6,156.2,157.43,3943960.0,156.28,157.6,156.2,157.43,3943960.0
2020-07-09 14:30:00,157.44,159.0,157.26,158.89,5786620.0,157.44,159.0,157.26,158.89,5786620.0
2020-07-09 15:00:00,158.85,159.51,158.4,158.6,6320700.0,158.85,159.51,158.4,158.6,6320700.0
2020-07-09 15:30:00,158.58,159.69,158.2,159.19,7574780.0,158.58,159.69,158.2,159.19,7574780.0
2020-07-10 09:30:00,159.65,160.75,158.05,158.7,10761240.0,159.65,160.75,158.05,158.7,10761240.0
2020-07-10 10:00:00,158.6,159.24,156.79,159.12,7128060.0,158.6,159.24,156.79,159.12,7128060.0
2020-07-10 10:30:00,159.08,159.61,158.6,158.9,3374000.0,159.08,159.61,158.6,158.9,3374000.0
2020-07-10 11:00:00,158.92,159.52,158.51,159.15,2946060.0,158.92,159.52,158.51,159.15,2946060.0
2020-07-10 11:30:00,159.14,159.48,158.65,159.48,2480400.0,159.14,159.48,158.65,159.48,2480400.0
2020-07-10 12:00:00,159.49,159.49,158.7,159.0,2436360.0,159.49,159.49,158.7,159.0,2436360.0
2020-07-10 12:30:00,159.0,159.15,158.7,159.02,2420700.0,159.0,159.15,158.7,159.02,2420700.0
2020-07-10 13:00:00,158.95,159.85,158.8,159.76,2384420.0,158.95,159.85,158.8,159.76,2384420.0
2020-07-10 13:30:00,159.74,159.8,158.93,159.35,2046780.0,159.74,159.8,158.93,159.35,2046780.0
2020-07-10 14:00:00,159.42,159.5,159.01,159.27,1344900.0,159.42,159.5,159.01,159.27,1344900.0
2020-07-10 14:30:00,159.27,160.12,159.25,160.07,3352420.0,159.27,160.12,159.25,160.07,3352420.0
2020-07-10 15:00:00,160.06,160.45,159.64,160.22,3663460.0,160.06,160.45,159.64,160.22,3663460.0
2020-07-10 15:30:00,160.2,160.35,159.83,160.17,5114340.0,160.2,160.35,159.83,160.17,5114340.0
2020-07-13 09:30:00,162.55,164.9,162.3,163.74,10519660.0,162.55,164.9,162.3,163.74,10519660.0
2020-07-13 10:00:00,163.85,164.46,163.15,164.37,3837360.0,163.85,164.46,163.15,164.37,3837360.0
2020-07-13 10:30:00,164.37,166.91,164.04,166.88,5321840.0,164.37,166.91,164.04,166.88,5321840.0
2020-07-13 11:00:00,166.85,167.21,166.2,166.4,3948040.0,166.85,167.21,166.2,166.4,3948040.0
2020-07-13 11:30:00,166.41,166.75,165.33,165.88,3151500.0,166.41,166.75,165.33,165.88,3151500.0
2020-07-13 12:00:00,165.9,165.9,164.75,165.25,2805880.0,165.9,165.9,164.75,165.25,2805880.0
2020-07-13 12:30:00,165.26,165.31,163.0,163.05,3653100.0,165.26,165.31,163.0,163.05,3653100.0
2020-07-13 13:00:00,163.01,165.1,163.0,164.99,3103720.0,163.01,165.1,163.0,164.99,3103720.0
2020-07-13 13:30:00,165.05,165.5,163.0,163.2,3194400.0,165.05,165.5,163.0,163.2,3194400.0
2020-07-13 14:00:00,163.29,163.75,160.64,161.01,4456660.0,163.29,163.75,160.64,161.01,4456660.0
2020-07-13 14:30:00,160.85,161.9,157.6,161.36,7027640.0,160.85,161.9,157.6,161.36,7027640.0
2020-07-13 15:00:00,161.41,161.41,156.31,157.08,5158560.0,161.41,161.41,156.31,157.08,5158560.0
2020-07-13 15:30:00,157.02,157.25,153.42,155.08,9876600.0,157.02,157.25,153.42,155.08,9876600.0
2020-07-14 09:30:00,154.45,156.37,147.5,150.91,13461020.0,154.45,156.37,147.5,150.91,13461020.0
2020-07-14 10:00:00,150.73,152.5,147.85,152.25,10843400.0,150.73,152.5,147.85,152.25,10843400.0
2020-07-14 10:30:00,152.32,154.35,151.63,152.0,6868420.0,152.32,154.35,151.63,152.0,6868420.0
2020-07-14 11:00:00,152.28,153.5,150.76,152.95,3397160.0,152.28,153.5,150.76,152.95,3397160.0
2020-07-14 11:30:00,152.95,154.25,152.58,153.03,2280160.0,152.95,154.25,152.58,153.03,2280160.0
2020-07-14 12:00:00,153.05,153.85,152.55,153.1,1724880.0,153.05,153.85,152.55,153.1,1724880.0
2020-07-14 12:30:00,153.08,153.44,151.2,151.7,2374160.0,153.08,153.44,151.2,151.7,2374160.0
2020-07-14 13:00:00,151.64,152.02,150.34,151.39,2480400.0,151.64,152.02,150.34,151.39,2480400.0
2020-07-14 13:30:00,151.35,154.35,151.25,153.3,2848420.0,151.35,154.35,151.25,153.3,2848420.0
2020-07-14 14:00:00,153.3,153.92,152.4,152.77,2992440.0,153.3,153.92,152.4,152.77,2992440.0
2020-07-14 14:30:00,152.85,153.03,151.65,152.11,1921720.0,152.85,153.03,151.65,152.11,1921720.0
2020-07-14 15:00:00,152.18,152.4,150.32,152.07,2665960.0,152.18,152.4,150.32,152.07,2665960.0
2020-07-14 15:30:00,152.05,154.6,151.66,154.2,5125640.0,152.05,154.6,151.66,154.2,5125640.0
2020-07-15 09:30:00,154.01,154.92,151.68,152.79,8221400.0,154.01,154.92,151.68,152.79,8221400.0
2020-07-15 10:00:00,152.9,153.25,151.58,152.67,4270700.0,152.9,153.25,151.58,152.67,4270700.0
2020-07-15 10:30:00,152.7,153.04,151.28,151.33,3172760.0,152.7,153.04,151.28,151.33,3172760.0
2020-07-15 11:00:00,151.38,151.57,149.75,150.89,5429780.0,151.38,151.57,149.75,150.89,5429780.0
2020-07-15 11:30:00,150.77,150.8,149.25,149.25,4243820.0,150.77,150.8,149.25,149.25,4243820.0
2020-07-15 12:00:00,149.18,150.51,148.66,150.43,3735240.0,149.18,150.51,148.66,150.43,3735240.0
2020-07-15 12:30:00,150.35,150.85,149.67,150.6,1897580.0,150.35,150.85,149.67,150.6,1897580.0
2020-07-15 13:00:00,150.65,151.18,149.77,150.95,2575500.0,150.65,151.18,149.77,150.95,2575500.0
2020-07-15 13:30:00,150.91,151.33,150.42,150.6,1738460.0,150.91,151.33,150.42,150.6,1738460.0
2020-07-15 14:00:00,150.62,151.9,150.48,151.59,2510420.0,150.62,151.9,150.48,151.59,2510420.0
2020-07-15 14:30:00,151.62,152.2,151.19,151.32,2016900.0,151.62,152.2,151.19,151.32,2016900.0
2020-07-15 15:00:00,151.31,151.58,150.2,151.28,3188400.0,151.31,151.58,150.2,151.28,3188400.0
2020-07-15 15:30:00,151.25,151.53,150.0,150.44,4525240.0,151.25,151.53,150.0,150.44,4525240.0
2020-07-16 09:30:00,148.56,149.45,147.71,147.92,8566420.0,148.56,149.45,147.71,147.92,8566420.0
2020-07-16 10:00:00,147.9,147.96,145.91,146.75,6508160.0,147.9,147.96,145.91,146.75,6508160.0
2020-07-16 10:30:00,146.76,147.4,146.18,146.54,4543860.0,146.76,147.4,146.18,146.54,4543860.0
2020-07-16 11:00:00,146.5,147.35,146.0,147.06,4302160.0,146.5,147.35,146.0,147.06,4302160.0
2020-07-16 11:30:00,147.08,148.23,146.9,148.19,3736400.0,147.08,148.23,146.9,148.19,3736400.0
2020-07-16 12:00:00,148.22,148.55,147.63,148.03,2879820.0,148.22,148.55,147.63,148.03,2879820.0
2020-07-16 12:30:00,148.05,149.91,147.96,149.4,4130780.0,148.05,149.91,147.96,149.4,4130780.0
2020-07-16 13:00:00,149.45,151.6,149.27,150.85,5516440.0,149.45,151.6,149.27,150.85,5516440.0
2020-07-16 13:30:00,150.89,151.03,149.5,149.86,3263940.0,150.89,151.03,149.5,149.86,3263940.0
2020-07-16 14:00:00,149.8,150.85,149.8,150.71,2048320.0,149.8,150.85,149.8,150.71,2048320.0
2020-07-16 14:30:00,150.79,150.85,149.6,149.6,2296460.0,150.79,150.85,149.6,149.6,2296460.0
2020-07-16 15:00:00,149.6,150.73,148.87,150.56,3144400.0,149.6,150.73,148.87,150.56,3144400.0
2020-07-16 15:30:00,150.6,151.25,149.6,149.89,4175760.0,150.6,151.25,149.6,149.89,4175760.0
2020-07-17 09:30:00,150.07,151.2,149.05,150.24,7463460.0,150.07,151.2,149.05,150.24,7463460.0
2020-07-17 10:00:00,150.15,150.45,148.25,148.69,3457800.0,150.15,150.45,148.25,148.69,3457800.0
2020-07-17 10:30:00,148.73,149.55,148.51,149.1,2055480.0,148.73,149.55,148.51,149.1,2055480.0
2020-07-17 11:00:00,149.06,149.56,148.65,148.98,1666980.0,149.06,149.56,148.65,148.98,1666980.0
2020-07-17 11:30:00,149.06,149.1,147.85,148.16,2381140.0,149.06,149.1,147.85,148.16,2381140.0
2020-07-17 12:00:00,148.14,148.47,147.42,147.6,2347400.0,148.14,148.47,147.42,147.6,2347400.0
2020-07-17 12:30:00,147.66,148.5,147.66,147.88,2098140.0,147.66,148.5,147.66,147.88,2098140.0
2020-07-17 13:00:00,147.83,148.31,147.57,147.94,2220620.0,147.83,148.31,147.57,147.94,2220620.0
2020-07-17 13:30:00,147.98,148.07,147.67,147.77,1973200.0,147.98,148.07,147.67,147.77,1973200.0
2020-07-17 14:00:00,147.72,148.71,147.72,148.3,2685920.0,147.72,148.71,147.72,148.3,2685920.0
2020-07-17 14:30:00,148.35,149.3,148.12,149.0,3221580.0,148.35,149.3,148.12,149.0,3221580.0
2020-07-17 15:00:00,148.96,149.1,148.53,149.05,2342460.0,148.96,149.1,148.53,149.05,2342460.0
2020-07-17 15:30:00,148.99,149.13,147.75,148.07,5265880.0,148.99,149.13,147.75,148.07,5265880.0
2020-07-20 09:30:00,150.01,153.49,149.7,152.37,12960620.0,150.01,153.49,149.7,152.37,12960620.0
2020-07-20 10:00:00,152.4,154.5,152.03,154.18,9015200.0,152.4,154.5,152.03,154.18,9015200.0
2020-07-20 10:30:00,154.17,154.4,153.15,153.44,4521080.0,154.17,154.4,153.15,153.44,4521080.0
2020-07-20 11:00:00,153.35,155.0,153.26,154.96,3987500.0,153.35,155.0,153.26,154.96,3987500.0
2020-07-20 11:30:00,155.0,156.4,155.0,156.08,4956700.0,155.0,156.4,155.0,156.08,4956700.0
2020-07-20 12:00:00,156.15,157.12,155.64,156.54,3752340.0,156.15,157.12,155.64,156.54,3752340.0
2020-07-20 12:30:00,156.46,156.65,156.15,156.65,2768200.0,156.46,156.65,156.15,156.65,2768200.0
2020-07-20 13:00:00,156.71,157.1,156.5,157.1,2037060.0,156.71,157.1,156.5,157.1,2037060.0
2020-07-20 13:30:00,157.11,157.7,156.62,156.67,3031980.0,157.11,157.7,156.62,156.67,3031980.0
2020-07-20 14:00:00,156.66,157.9,156.5,157.55,2372720.0,156.66,157.9,156.5,157.55,2372720.0
2020-07-20 14:30:00,157.49,158.67,157.43,158.59,2764880.0,157.49,158.67,157.43,158.59,2764880.0
2020-07-20 15:00:00,158.55,159.25,158.12,159.16,3436020.0,158.55,159.25,158.12,159.16,3436020.0
2020-07-20 15:30:00,159.21,160.07,159.1,159.75,8137960.0,159.21,160.07,159.1,159.75,8137960.0
2020-07-21 09:30:00,161.73,162.03,156.83,158.1,13136140.0,161.73,162.03,156.83,158.1,13136140.0
2020-07-21 10:00:00,158.05,158.3,156.1,156.83,4892020.0,158.05,158.3,156.1,156.83,4892020.0
2020-07-21 10:30:00,157.0,157.36,155.29,156.9,4900220.0,157.0,157.36,155.29,156.9,4900220.0
2020-07-21 11:00:00,156.84,157.32,156.05,156.8,2379760.0,156.84,157.32,156.05,156.8,2379760.0
2020-07-21 11:30:00,156.76,157.1,155.62,155.87,1976300.0,156.76,157.1,155.62,155.87,1976300.0
2020-07-21 12:00:00,155.95,156.94,155.51,156.0,1931280.0,155.95,156.94,155.51,156.0,1931280.0
2020-07-21 12:30:00,156.0,156.65,155.53,156.65,1939240.0,156.0,156.65,155.53,156.65,1939240.0
2020-07-21 13:00:00,156.54,156.8,155.95,156.73,1810800.0,156.54,156.8,155.95,156.73,1810800.0
2020-07-21 13:30:00,156.73,158.89,156.73,158.2,4413000.0,156.73,158.89,156.73,158.2,4413000.0
2020-07-21 14:00:00,158.47,159.39,158.15,158.83,3207280.0,158.47,159.39,158.15,158.83,3207280.0
2020-07-21 14:30:00,158.82,158.86,157.59,158.25,2499240.0,158.82,158.86,157.59,158.25,2499240.0
2020-07-21 15:00:00,158.24,158.42,156.42,156.84,3087920.0,158.24,158.42,156.42,156.84,3087920.0
2020-07-21 15:30:00,156.86,157.48,156.1,157.07,3811940.0,156.86,157.48,156.1,157.07,3811940.0
2020-07-22 09:30:00,156.05,157.5,155.71,156.23,6689760.0,156.05,157.5,155.71,156.23,6689760.0
2020-07-22 10:00:00,156.22,156.49,155.3,155.6,3611000.0,156.22,156.49,155.3,155.6,3611000.0
2020-07-22 10:30:00,155.71,155.97,153.88,154.54,3288240.0,155.71,155.97,153.88,154.54,3288240.0
2020-07-22 11:00:00,154.52,154.89,153.26,154.75,4749840.0,154.52,154.89,153.26,154.75,4749840.0
2020-07-22 11:30:00,154.8,155.58,154.61,155.34,2489100.0,154.8,155.58,154.61,155.34,2489100.0
2020-07-22 12:00:00,155.3,155.82,154.82,155.71,2261620.0,155.3,155.82,154.82,155.71,2261620.0
2020-07-22 12:30:00,155.7,155.75,154.83,155.15,1267280.0,155.7,155.75,154.83,155.15,1267280.0
2020-07-22 13:00:00,155.13,155.24,154.52,154.8,1142460.0,155.13,155.24,154.52,154.8,1142460.0
2020-07-22 13:30:00,154.84,154.95,153.93,154.14,1941480.0,154.84,154.95,153.93,154.14,1941480.0
2020-07-22 14:00:00,154.16,154.73,154.0,154.25,1462460.0,154.16,154.73,154.0,154.25,1462460.0
2020-07-22 14:30:00,154.27,154.93,154.13,154.53,1487840.0,154.27,154.93,154.13,154.53,1487840.0
2020-07-22 15:00:00,154.68,155.0,154.4,154.53,1894720.0,154.68,155.0,154.4,154.53,1894720.0
2020-07-22 15:30:00,154.48,155.22,154.41,155.0,2797540.0,154.48,155.22,154.41,155.0,2797540.0
2020-07-23 09:30:00,154.77,154.93,152.88,153.3,5049680.0,154.77,154.93,152.88,153.3,5049680.0
2020-07-23 10:00:00,153.34,153.7,152.25,153.31,3779600.0,153.34,153.7,152.25,153.31,3779600.0
2020-07-23 10:30:00,153.33,153.45,152.74,152.89,1609580.0,153.33,153.45,152.74,152.89,1609580.0
2020-07-23 11:00:00,152.88,153.25,152.41,152.71,1278600.0,152.88,153.25,152.41,152.71,1278600.0
2020-07-23 11:30:00,152.81,153.04,152.03,152.14,1675920.0,152.81,153.04,152.03,152.14,1675920.0
2020-07-23 12:00:00,152.19,152.28,150.5,150.71,4000000.0,152.19,152.28,150.5,150.71,4000000.0
2020-07-23 12:30:00,150.74,151.1,149.98,151.02,4198260.0,150.74,151.1,149.98,151.02,4198260.0
2020-07-23 13:00:00,151.07,151.72,150.31,150.84,2576560.0,151.07,151.72,150.31,150.84,2576560.0
2020-07-23 13:30:00,150.71,150.89,149.63,150.1,3632260.0,150.71,150.89,149.63,150.1,3632260.0
2020-07-23 14:00:00,150.05,150.47,148.5,150.23,5280740.0,150.05,150.47,148.5,150.23,5280740.0
2020-07-23 14:30:00,150.24,150.6,149.29,150.0,3119580.0,150.24,150.6,149.29,150.0,3119580.0
2020-07-23 15:00:00,150.15,150.22,149.29,149.6,2654940.0,150.15,150.22,149.29,149.6,2654940.0
2020-07-23 15:30:00,149.65,150.14,148.9,149.39,5184660.0,149.65,150.14,148.9,149.39,5184660.0
2020-07-24 09:30:00,146.58,147.94,144.4,147.37,9698700.0,146.58,147.94,144.4,147.37,9698700.0
2020-07-24 10:00:00,147.38,149.04,146.61,148.64,4798240.0,147.38,149.04,146.61,148.64,4798240.0
2020-07-24 10:30:00,148.65,150.18,147.61,150.08,3240360.0,148.65,150.18,147.61,150.08,3240360.0
2020-07-24 11:00:00,150.12,151.58,149.38,151.25,3993000.0,150.12,151.58,149.38,151.25,3993000.0
2020-07-24 11:30:00,151.25,151.25,149.91,150.83,3516400.0,151.25,151.25,149.91,150.83,3516400.0
2020-07-24 12:00:00,150.83,150.83,148.5,149.79,3563540.0,150.83,150.83,148.5,149.79,3563540.0
2020-07-24 12:30:00,149.76,149.88,148.75,149.04,1577160.0,149.76,149.88,148.75,149.04,1577160.0
2020-07-24 13:00:00,149.08,149.69,148.13,149.41,1893140.0,149.08,149.69,148.13,149.41,1893140.0
2020-07-24 13:30:00,149.43,150.48,148.93,150.03,2137700.0,149.43,150.48,148.93,150.03,2137700.0
2020-07-24 14:00:00,150.05,150.77,149.96,150.75,1937600.0,150.05,150.77,149.96,150.75,1937600.0
2020-07-24 14:30:00,150.75,150.76,149.6,150.13,1335280.0,150.75,150.76,149.6,150.13,1335280.0
2020-07-24 15:00:00,150.07,150.75,149.59,149.73,2285560.0,150.07,150.75,149.59,149.73,2285560.0
2020-07-24 15:30:00,149.69,150.54,149.52,150.45,4043940.0,149.69,150.54,149.52,150.45,4043940.0
2020-07-27 09:30:00,153.06,154.9,151.65,153.81,8281000.0,153.06,154.9,151.65,153.81,8281000.0
2020-07-27 10:00:00,153.8,154.25,152.23,152.59,4551100.0,153.8,154.25,152.23,152.59,4551100.0
2020-07-27 10:30:00,152.5,153.75,152.5,153.11,2359060.0,152.5,153.75,152.5,153.11,2359060.0
2020-07-27 11:00:00,153.11,153.2,150.89,151.5,3103040.0,153.11,153.2,150.89,151.5,3103040.0
2020-07-27 11:30:00,151.49,152.16,150.79,151.93,1998700.0,151.49,152.16,150.79,151.93,1998700.0
2020-07-27 12:00:00,151.83,152.58,151.65,151.87,1405220.0,151.83,152.58,151.65,151.87,1405220.0
2020-07-27 12:30:00,151.91,152.6,151.65,152.0,1126580.0,151.91,152.6,151.65,152.0,1126580.0
2020-07-27 13:00:00,151.99,152.27,151.88,152.12,827120.0,151.99,152.27,151.88,152.12,827120.0
2020-07-27 13:30:00,152.16,152.16,151.7,151.82,791580.0,152.16,152.16,151.7,151.82,791580.0
2020-07-27 14:00:00,151.87,153.29,151.85,153.14,2112720.0,151.87,153.29,151.85,153.14,2112720.0
2020-07-27 14:30:00,153.19,153.34,152.53,152.63,1193060.0,153.19,153.34,152.53,152.63,1193060.0
2020-07-27 15:00:00,152.63,153.55,152.63,153.42,1528060.0,152.63,153.55,152.63,153.42,1528060.0
2020-07-27 15:30:00,153.42,153.55,152.59,152.69,2388160.0,153.42,153.55,152.59,152.69,2388160.0
2020-07-28 09:30:00,152.71,153.85,151.68,153.12,5462200.0,152.71,153.85,151.68,153.12,5462200.0
2020-07-28 10:00:00,153.04,153.44,152.49,152.82,2214960.0,153.04,153.44,152.49,152.82,2214960.0
2020-07-28 10:30:00,152.89,152.98,152.2,152.66,1809920.0,152.89,152.98,152.2,152.66,1809920.0
2020-07-28 11:00:00,152.55,152.8,152.14,152.55,1074220.0,152.55,152.8,152.14,152.55,1074220.0
2020-07-28 11:30:00,152.6,152.87,152.25,152.4,1334260.0,152.6,152.87,152.25,152.4,1334260.0
2020-07-28 12:00:00,152.33,152.6,152.01,152.45,1006200.0,152.33,152.6,152.01,152.45,1006200.0
2020-07-28 12:30:00,152.44,152.78,152.35,152.75,597360.0,152.44,152.78,152.35,152.75,597360.0
2020-07-28 13:00:00,152.75,152.9,152.29,152.4,759720.0,152.75,152.9,152.29,152.4,759720.0
2020-07-28 13:30:00,152.42,152.65,152.23,152.27,818400.0,152.42,152.65,152.23,152.27,818400.0
2020-07-28 14:00:00,152.3,152.34,151.81,151.81,1120860.0,152.3,152.34,151.81,151.81,1120860.0
2020-07-28 14:30:00,151.83,152.07,151.35,151.62,1378240.0,151.83,152.07,151.35,151.62,1378240.0
2020-07-28 15:00:00,151.68,151.8,150.32,150.87,2636360.0,151.68,151.8,150.32,150.87,2636360.0
2020-07-28 15:30:00,150.75,151.0,149.79,149.98,4353200.0,150.75,151.0,149.79,149.98,4353200.0
2020-07-29 09:30:00,151.55,151.68,150.18,151.05,4277260.0,151.55,151.68,150.18,151.05,4277260.0
2020-07-29 10:00:00,151.13,151.79,150.75,150.92,1910520.0,151.13,151.79,150.75,150.92,1910520.0
2020-07-29 10:30:00,150.89,151.92,150.72,151.4,2062900.0,150.89,151.92,150.72,151.4,2062900.0
2020-07-29 11:00:00,151.39,151.56,150.9,151.19,978280.0,151.39,151.56,150.9,151.19,978280.0
2020-07-29 11:30:00,151.14,151.14,150.54,150.55,873400.0,151.14,151.14,150.54,150.55,873400.0
2020-07-29 12:00:00,150.5,151.05,149.84,150.95,1879920.0,150.5,151.05,149.84,150.95,1879920.0
2020-07-29 12:30:00,150.9,151.28,150.81,151.22,876200.0,150.9,151.28,150.81,151.22,876200.0
2020-07-29 13:00:00,151.23,151.35,150.84,151.09,1001360.0,151.23,151.35,150.84,151.09,1001360.0
2020-07-29 13:30:00,151.11,151.21,150.74,150.77,1006600.0,151.11,151.21,150.74,150.77,1006600.0
2020-07-29 14:00:00,150.81,151.38,150.55,150.98,1192400.0,150.81,151.38,150.55,150.98,1192400.0
2020-07-29 14:30:00,151.1,151.96,151.05,151.07,2224840.0,151.1,151.96,151.05,151.07,2224840.0
2020-07-29 15:00:00,151.12,151.73,150.78,151.43,1548200.0,151.12,151.73,150.78,151.43,1548200.0
2020-07-29 15:30:00,151.49,151.8,151.22,151.71,2209360.0,151.49,151.8,151.22,151.71,2209360.0
2020-07-30 09:30:00,150.68,152.45,150.6,150.94,6424000.0,150.68,152.45,150.6,150.94,6424000.0
2020-07-30 10:00:00,150.98,151.6,150.25,151.15,2823080.0,150.98,151.6,150.25,151.15,2823080.0
2020-07-30 10:30:00,151.18,151.45,150.76,151.03,2140820.0,151.18,151.45,150.76,151.03,2140820.0
2020-07-30 11:00:00,151.0,151.77,150.75,151.48,1909420.0,151.0,151.77,150.75,151.48,1909420.0
2020-07-30 11:30:00,151.47,153.31,151.41,152.98,3423280.0,151.47,153.31,151.41,152.98,3423280.0
2020-07-30 12:00:00,153.01,153.75,152.63,153.21,2715020.0,153.01,153.75,152.63,153.21,2715020.0
2020-07-30 12:30:00,153.25,153.75,153.08,153.58,1861300.0,153.25,153.75,153.08,153.58,1861300.0
2020-07-30 13:00:00,153.53,154.6,153.38,154.09,2974120.0,153.53,154.6,153.38,154.09,2974120.0
2020-07-30 13:30:00,154.13,154.16,153.35,153.67,2366040.0,154.13,154.16,153.35,153.67,2366040.0
2020-07-30 14:00:00,153.67,153.82,152.62,153.04,2327900.0,153.67,153.82,152.62,153.04,2327900.0
2020-07-30 14:30:00,153.08,154.0,153.01,153.7,2451020.0,153.08,154.0,153.01,153.7,2451020.0
2020-07-30 15:00:00,153.76,154.36,153.17,154.15,3277820.0,153.76,154.36,153.17,154.15,3277820.0
2020-07-30 15:30:00,154.16,154.16,152.5,152.63,5399940.0,154.16,154.16,152.5,152.63,5399940.0
2020-07-31 09:30:00,162.12,162.34,157.96,159.94,19770940.0,162.12,162.34,157.96,159.94,19770940.0
2020-07-31 10:00:00,159.95,160.02,157.55,158.81,7408440.0,159.95,160.02,157.55,158.81,7408440.0
2020-07-31 10:30:00,158.75,159.73,158.41,159.4,4087760.0,158.75,159.73,158.41,159.4,4087760.0
2020-07-31 11:00:00,159.35,160.41,159.14,159.58,5027480.0,159.35,160.41,159.14,159.58,5027480.0
2020-07-31 11:30:00,159.63,160.25,159.17,159.58,2382320.0,159.63,160.25,159.17,159.58,2382320.0
2020-07-31 12:00:00,159.54,159.65,158.33,159.0,2854460.0,159.54,159.65,158.33,159.0,2854460.0
2020-07-31 12:30:00,158.97,158.98,157.64,157.91,3079560.0,158.97,158.98,157.64,157.91,3079560.0
2020-07-31 13:00:00,157.96,159.3,157.92,159.21,2805700.0,157.96,159.3,157.92,159.21,2805700.0
2020-07-31 13:30:00,159.15,159.35,158.35,158.35,2187900.0,159.15,159.35,158.35,158.35,2187900.0
2020-07-31 14:00:00,158.32,158.65,157.69,158.35,2250180.0,158.32,158.65,157.69,158.35,2250180.0
2020-07-31 14:30:00,158.28,158.88,158.28,158.5,1464460.0,158.28,158.88,158.28,158.5,1464460.0
2020-07-31 15:00:00,158.5,158.88,158.26,158.4,2516520.0,158.5,158.88,158.26,158.4,2516520.0
2020-07-31 15:30:00,158.44,158.52,157.68,158.23,6964040.0,158.44,158.52,157.68,158.23,6964040.0
2020-08-03 09:30:00,159.03,159.2,156.57,156.96,7836120.0,159.03,159.2,156.57,156.96,7836120.0
2020-08-03 10:00:00,156.98,157.18,155.63,156.64,4536360.0,156.98,157.18,155.63,156.64,4536360.0
2020-08-03 10:30:00,156.62,157.01,155.96,156.25,2096580.0,156.62,157.01,155.96,156.25,2096580.0
2020-08-03 11:00:00,156.17,157.05,156.01,156.68,1476740.0,156.17,157.05,156.01,156.68,1476740.0
2020-08-03 11:30:00,156.71,156.91,156.19,156.9,1609920.0,156.71,156.91,156.19,156.9,1609920.0
2020-08-03 12:00:00,156.88,156.93,156.52,156.77,1046860.0,156.88,156.93,156.52,156.77,1046860.0
2020-08-03 12:30:00,156.75,156.86,155.95,156.19,999440.0,156.75,156.86,155.95,156.19,999440.0
2020-08-03 13:00:00,156.18,156.42,155.99,156.06,952080.0,156.18,156.42,155.99,156.06,952080.0
2020-08-03 13:30:00,156.12,156.25,155.7,155.81,1155500.0,156.12,156.25,155.7,155.81,1155500.0
2020-08-03 14:00:00,155.81,156.55,155.44,156.3,2272560.0,155.81,156.55,155.44,156.3,2272560.0
2020-08-03 14:30:00,156.37,156.9,155.98,156.13,2047240.0,156.37,156.9,155.98,156.13,2047240.0
2020-08-03 15:00:00,156.1,156.4,155.45,155.66,1839260.0,156.1,156.4,155.45,155.66,1839260.0
2020-08-03 15:30:00,155.65,156.04,155.2,155.57,3398280.0,155.65,156.04,155.2,155.57,3398280.0
2020-08-04 09:30:00,155.28,157.96,155.06,157.3,7979140.0,155.28,157.96,155.06,157.3,7979140.0
2020-08-04 10:00:00,157.27,158.36,156.92,157.09,5120000.0,157.27,158.36,156.92,157.09,5120000.0
2020-08-04 10:30:00,157.07,157.71,156.33,156.33,2797600.0,157.07,157.71,156.33,156.33,2797600.0
2020-08-04 11:00:00,156.34,156.56,155.51,155.9,2438720.0,156.34,156.56,155.51,155.9,2438720.0
2020-08-04 11:30:00,155.84,156.33,155.55,156.32,1595080.0,155.84,156.33,155.55,156.32,1595080.0
2020-08-04 12:00:00,156.27,156.41,155.17,155.75,1868680.0,156.27,156.41,155.17,155.75,1868680.0
2020-08-04 12:30:00,155.71,155.9,155.32,155.61,1584020.0,155.71,155.9,155.32,155.61,1584020.0
2020-08-04 13:00:00,155.6,156.84,155.35,156.28,2312080.0,155.6,156.84,155.35,156.28,2312080.0
2020-08-04 13:30:00,156.28,156.6,155.96,156.31,1304320.0,156.28,156.6,155.96,156.31,1304320.0
2020-08-04 14:00:00,156.35,156.55,155.56,155.56,1471040.0,156.35,156.55,155.56,155.56,1471040.0
2020-08-04 14:30:00,155.58,155.69,155.1,155.57,2121840.0,155.58,155.69,155.1,155.57,2121840.0
2020-08-04 15:00:00,155.56,156.27,155.37,156.05,1832340.0,155.56,156.27,155.37,156.05,1832340.0
2020-08-04 15:30:00,156.05,156.94,155.8,156.94,3302760.0,156.05,156.94,155.8,156.94,3302760.0
2020-08-05 09:30:00,157.19,157.6,156.37,157.41,4089260.0,157.19,157.6,156.37,157.41,4089260.0
2020-08-05 10:00:00,157.5,158.26,157.34,157.99,2594940.0,157.5,158.26,157.34,157.99,2594940.0
2020-08-05 10:30:00,157.99,159.55,157.84,159.42,5183360.0,157.99,159.55,157.84,159.42,5183360.0
2020-08-05 11:00:00,159.36,159.85,158.61,159.08,3219360.0,159.36,159.85,158.61,159.08,3219360.0
2020-08-05 11:30:00,159.08,159.47,158.85,159.01,1252200.0,159.08,159.47,158.85,159.01,1252200.0
2020-08-05 12:00:00,158.98,159.75,158.98,159.2,1556160.0,158.98,159.75,158.98,159.2,1556160.0
2020-08-05 12:30:00,159.22,159.7,159.22,159.53,785100.0,159.22,159.7,159.22,159.53,785100.0
2020-08-05 13:00:00,159.52,160.0,159.36,159.91,1740920.0,159.52,160.0,159.36,159.91,1740920.0
2020-08-05 13:30:00,159.92,160.3,159.7,160.18,2204660.0,159.92,160.3,159.7,160.18,2204660.0
2020-08-05 14:00:00,160.2,160.48,160.0,160.31,1809140.0,160.2,160.48,160.0,160.31,1809140.0
2020-08-05 14:30:00,160.3,160.3,159.61,159.95,1487380.0,160.3,160.3,159.61,159.95,1487380.0
2020-08-05 15:00:00,159.97,160.5,159.6,160.42,1950000.0,159.97,160.5,159.6,160.42,1950000.0
2020-08-05 15:30:00,160.42,160.68,159.85,160.29,2863980.0,160.42,160.68,159.85,160.29,2863980.0
2020-08-06 09:30:00,159.67,160.15,158.27,159.43,6023540.0,159.67,160.15,158.27,159.43,6023540.0
2020-08-06 10:00:00,159.41,160.25,159.1,159.87,3464720.0,159.41,160.25,159.1,159.87,3464720.0
2020-08-06 10:30:00,159.95,160.4,159.1,159.67,3309800.0,159.95,160.4,159.1,159.67,3309800.0
2020-08-06 11:00:00,159.64,160.08,159.5,159.6,1392120.0,159.64,160.08,159.5,159.6,1392120.0
2020-08-06 11:30:00,159.59,159.94,159.41,159.63,1360680.0,159.59,159.94,159.41,159.63,1360680.0
2020-08-06 12:00:00,159.69,160.29,159.59,160.08,1537600.0,159.69,160.29,159.59,160.08,1537600.0
2020-08-06 12:30:00,160.11,160.54,160.02,160.46,1699580.0,160.11,160.54,160.02,160.46,1699580.0
2020-08-06 13:00:00,160.44,160.62,160.07,160.4,1357660.0,160.44,160.62,160.07,160.4,1357660.0
2020-08-06 13:30:00,160.44,160.95,160.27,160.82,1328360.0,160.44,160.95,160.27,160.82,1328360.0
2020-08-06 14:00:00,160.87,161.4,160.82,161.31,2431840.0,160.87,161.4,160.82,161.31,2431840.0
2020-08-06 14:30:00,161.33,162.03,161.31,161.93,3112180.0,161.33,162.03,161.31,161.93,3112180.0
2020-08-06 15:00:00,161.93,162.23,161.25,161.98,3275260.0,161.93,162.23,161.25,161.98,3275260.0
2020-08-06 15:30:00,161.99,162.37,161.02,161.22,3422660.0,161.99,162.37,161.02,161.22,3422660.0
2020-08-07 09:30:00,161.2,162.04,160.54,161.43,4552980.0,161.2,162.04,160.54,161.43,4552980.0
2020-08-07 10:00:00,161.55,161.55,160.55,160.91,1935240.0,161.55,161.55,160.55,160.91,1935240.0
2020-08-07 10:30:00,160.93,161.5,160.59,161.23,1504020.0,160.93,161.5,160.59,161.23,1504020.0
2020-08-07 11:00:00,161.22,161.25,160.1,160.11,1492720.0,161.22,161.25,160.1,160.11,1492720.0
2020-08-07 11:30:00,160.13,160.62,159.59,159.65,1543000.0,160.13,160.62,159.59,159.65,1543000.0
2020-08-07 12:00:00,159.71,160.05,159.15,159.94,2018520.0,159.71,160.05,159.15,159.94,2018520.0
2020-08-07 12:30:00,159.91,160.17,159.0,159.11,1439980.0,159.91,160.17,159.0,159.11,1439980.0
2020-08-07 13:00:00,159.13,159.19,157.6,158.19,2611720.0,159.13,159.19,157.6,158.19,2611720.0
2020-08-07 13:30:00,158.23,158.82,157.65,157.7,1871640.0,158.23,158.82,157.65,157.7,1871640.0
2020-08-07 14:00:00,157.86,158.33,157.1,157.2,1820120.0,157.86,158.33,157.1,157.2,1820120.0
2020-08-07 14:30:00,157.22,158.24,157.03,158.15,1714000.0,157.22,158.24,157.03,158.15,1714000.0
2020-08-07 15:00:00,158.18,158.69,157.65,157.76,1931620.0,158.18,158.69,157.65,157.76,1931620.0
2020-08-07 15:30:00,157.75,158.46,157.59,158.29,3334360.0,157.75,158.46,157.59,158.29,3334360.0
2020-08-10 09:30:00,158.5,158.63,156.51,156.76,4700960.0,158.5,158.63,156.51,156.76,4700960.0
2020-08-10 10:00:00,156.73,157.42,156.16,156.82,2185420.0,156.73,157.42,156.16,156.82,2185420.0
2020-08-10 10:30:00,156.9,157.0,155.08,155.21,2427260.0,156.9,157.0,155.08,155.21,2427260.0
2020-08-10 11:00:00,155.34,156.52,155.21,156.5,1952140.0,155.34,156.52,155.21,156.5,1952140.0
2020-08-10 11:30:00,156.46,156.76,155.95,156.7,1315900.0,156.46,156.76,155.95,156.7,1315900.0
2020-08-10 12:00:00,156.73,156.78,156.13,156.26,921280.0,156.73,156.78,156.13,156.26,921280.0
2020-08-10 12:30:00,156.22,157.22,156.05,157.02,1117600.0,156.22,157.22,156.05,157.02,1117600.0
2020-08-10 13:00:00,157.1,157.77,156.88,157.61,1297600.0,157.1,157.77,156.88,157.61,1297600.0
2020-08-10 13:30:00,157.6,157.66,156.78,156.91,913060.0,157.6,157.66,156.78,156.91,913060.0
2020-08-10 14:00:00,156.92,157.35,156.6,156.85,1232120.0,156.92,157.35,156.6,156.85,1232120.0
2020-08-10 14:30:00,156.81,157.48,156.65,157.46,839320.0,156.81,157.48,156.65,157.46,839320.0
2020-08-10 15:00:00,157.46,157.64,156.72,156.85,1071700.0,157.46,157.64,156.72,156.85,1071700.0
2020-08-10 15:30:00,156.8,157.55,156.76,157.49,1651500.0,156.8,157.55,156.76,157.49,1651500.0
2020-08-11 09:30:00,155.66,156.3,154.56,155.67,6222060.0,155.66,156.3,154.56,155.67,6222060.0
2020-08-11 10:00:00,155.77,156.07,154.88,155.94,2060820.0,155.77,156.07,154.88,155.94,2060820.0
2020-08-11 10:30:00,155.96,156.63,155.4,156.18,1498640.0,155.96,156.63,155.4,156.18,1498640.0
2020-08-11 11:00:00,156.17,157.96,156.15,157.85,2240780.0,156.17,157.96,156.15,157.85,2240780.0
2020-08-11 11:30:00,157.92,157.92,156.62,156.77,1193980.0,157.92,157.92,156.62,156.77,1193980.0
2020-08-11 12:00:00,156.79,157.9,156.66,157.61,947540.0,156.79,157.9,156.66,157.61,947540.0
2020-08-11 12:30:00,157.59,157.83,157.02,157.16,883180.0,157.59,157.83,157.02,157.16,883180.0
2020-08-11 13:00:00,157.15,157.32,156.66,157.16,1087620.0,157.15,157.32,156.66,157.16,1087620.0
2020-08-11 13:30:00,157.13,157.13,156.43,156.76,932300.0,157.13,157.13,156.43,156.76,932300.0
2020-08-11 14:00:00,156.8,156.8,155.48,155.51,1340540.0,156.8,156.8,155.48,155.51,1340540.0
2020-08-11 14:30:00,155.55,156.2,155.15,156.09,1580580.0,155.55,156.2,155.15,156.09,1580580.0
2020-08-11 15:00:00,155.99,156.04,154.86,155.57,1601060.0,155.99,156.04,154.86,155.57,1601060.0
2020-08-11 15:30:00,155.56,155.56,153.65,154.03,5537180.0,155.56,155.56,153.65,154.03,5537180.0
2020-08-12 09:30:00,155.4,157.78,155.07,157.58,6523500.0,155.4,157.78,155.07,157.58,6523500.0
2020-08-12 10:00:00,157.6,157.79,156.8,157.24,2902700.0,157.6,157.79,156.8,157.24,2902700.0
2020-08-12 10:30:00,157.26,157.44,156.5,157.19,1650460.0,157.26,157.44,156.5,157.19,1650460.0
2020-08-12 11:00:00,157.26,157.75,157.08,157.57,1358200.0,157.26,157.75,157.08,157.57,1358200.0
2020-08-12 11:30:00,157.6,157.73,157.0,157.63,1131720.0,157.6,157.73,157.0,157.63,1131720.0
2020-08-12 12:00:00,157.62,158.44,157.6,158.17,1718980.0,157.62,158.44,157.6,158.17,1718980.0
2020-08-12 12:30:00,158.16,158.48,157.51,157.69,1201820.0,158.16,158.48,157.51,157.69,1201820.0
2020-08-12 13:00:00,157.67,158.09,157.49,157.6,976740.0,157.67,158.09,157.49,157.6,976740.0
2020-08-12 13:30:00,157.59,158.45,157.49,158.38,819080.0,157.59,158.45,157.49,158.38,819080.0
2020-08-12 14:00:00,158.38,158.72,158.23,158.34,1282780.0,158.38,158.72,158.23,158.34,1282780.0
2020-08-12 14:30:00,158.3,158.39,157.66,157.9,1110300.0,158.3,158.39,157.66,157.9,1110300.0
2020-08-12 15:00:00,157.87,158.45,157.69,157.87,1246800.0,157.87,158.45,157.69,157.87,1246800.0
2020-08-12 15:30:00,157.96,158.25,157.33,158.05,2100440.0,157.96,158.25,157.33,158.05,2100440.0
2020-08-13 09:30:00,159.15,160.39,158.86,160.26,4650640.0,159.15,160.39,158.86,160.26,4650640.0
2020-08-13 10:00:00,160.2,160.72,159.77,160.7,3111920.0,160.2,160.72,159.77,160.7,3111920.0
2020-08-13 10:30:00,160.74,160.88,160.11,160.48,1780560.0,160.74,160.88,160.11,160.48,1780560.0
2020-08-13 11:00:00,160.44,160.72,160.23,160.3,981660.0,160.44,160.72,160.23,160.3,981660.0
2020-08-13 11:30:00,160.3,160.31,159.6,159.78,1406560.0,160.3,160.31,159.6,159.78,1406560.0
2020-08-13 12:00:00,159.84,160.3,159.76,160.21,962480.0,159.84,160.3,159.76,160.21,962480.0
2020-08-13 12:30:00,160.24,160.32,160.1,160.28,455820.0,160.24,160.32,160.1,160.28,455820.0
2020-08-13 13:00:00,160.26,160.37,159.25,159.41,1085740.0,160.26,160.37,159.25,159.41,1085740.0
2020-08-13 13:30:00,159.33,159.68,158.6,159.44,1558020.0,159.33,159.68,158.6,159.44,1558020.0
2020-08-13 14:00:00,159.46,159.52,158.25,158.65,1694120.0,159.46,159.52,158.25,158.65,1694120.0
2020-08-13 14:30:00,158.69,158.97,158.25,158.44,1580620.0,158.69,158.97,158.25,158.44,1580620.0
2020-08-13 15:00:00,158.38,158.9,158.35,158.71,1199420.0,158.38,158.9,158.35,158.71,1199420.0
2020-08-13 15:30:00,158.73,158.85,157.75,158.05,2437120.0,158.73,158.85,157.75,158.05,2437120.0
2020-08-14 09:30:00,158.99,158.99,157.35,157.89,3488400.0,158.99,158.99,157.35,157.89,3488400.0
2020-08-14 10:00:00,157.78,157.95,156.04,156.15,2748480.0,157.78,157.95,156.04,156.15,2748480.0
2020-08-14 10:30:00,156.1,157.1,156.0,156.49,2017400.0,156.1,157.1,156.0,156.49,2017400.0
2020-08-14 11:00:00,156.44,157.27,156.32,157.15,1033740.0,156.44,157.27,156.32,157.15,1033740.0
2020-08-14 11:30:00,157.18,157.83,157.02,157.19,1245300.0,157.18,157.83,157.02,157.19,1245300.0
2020-08-14 12:00:00,157.25,157.56,157.01,157.4,733800.0,157.25,157.56,157.01,157.4,733800.0
2020-08-14 12:30:00,157.37,157.79,157.33,157.61,613040.0,157.37,157.79,157.33,157.61,613040.0
2020-08-14 13:00:00,157.59,157.64,157.15,157.5,722300.0,157.59,157.64,157.15,157.5,722300.0
2020-08-14 13:30:00,157.55,157.67,157.25,157.44,594800.0,157.55,157.67,157.25,157.44,594800.0
2020-08-14 14:00:00,157.4,157.45,156.88,157.06,724760.0,157.4,157.45,156.88,157.06,724760.0
2020-08-14 14:30:00,157.1,157.32,156.92,157.08,712720.0,157.1,157.32,156.92,157.08,712720.0
2020-08-14 15:00:00,157.05,157.22,156.58,156.76,1153040.0,157.05,157.22,156.58,156.76,1153040.0
2020-08-14 15:30:00,156.73,157.44,156.55,157.4,2685800.0,156.73,157.44,156.55,157.4,2685800.0
2020-08-17 09:30:00,158.71,159.4,157.9,159.26,4069720.0,158.71,159.4,157.9,159.26,4069720.0
2020-08-17 10:00:00,159.27,159.55,158.43,159.1,2057940.0,159.27,159.55,158.43,159.1,2057940.0
2020-08-17 10:30:00,159.06,159.14,158.3,158.45,1032680.0,159.06,159.14,158.3,158.45,1032680.0
2020-08-17 11:00:00,158.46,158.49,158.16,158.35,1150120.0,158.46,158.49,158.16,158.35,1150120.0
2020-08-17 11:30:00,158.36,158.42,157.87,158.02,783860.0,158.36,158.42,157.87,158.02,783860.0
2020-08-17 12:00:00,158.04,158.27,157.71,157.96,929140.0,158.04,158.27,157.71,157.96,929140.0
2020-08-17 12:30:00,158.01,158.69,157.95,158.66,848880.0,158.01,158.69,157.95,158.66,848880.0
2020-08-17 13:00:00,158.67,158.93,158.56,158.75,771220.0,158.67,158.93,158.56,158.75,771220.0
2020-08-17 13:30:00,158.72,159.12,158.63,158.74,781460.0,158.72,159.12,158.63,158.74,781460.0
2020-08-17 14:00:00,158.74,159.1,158.67,159.0,778320.0,158.74,159.1,158.67,159.0,778320.0
2020-08-17 14:30:00,159.05,159.4,158.98,159.36,1095540.0,159.05,159.4,158.98,159.36,1095540.0
2020-08-17 15:00:00,159.36,159.72,159.12,159.72,1201120.0,159.36,159.72,159.12,159.72,1201120.0
2020-08-17 15:30:00,159.7,159.75,158.97,159.06,2333840.0,159.7,159.75,158.97,159.06,2333840.0
2020-08-18 09:30:00,160.6,164.7,160.29,164.29,10598180.0,160.6,164.7,160.29,164.29,10598180.0
2020-08-18 10:00:00,164.38,164.85,162.1,162.4,5234140.0,164.38,164.85,162.1,162.4,5234140.0
2020-08-18 10:30:00,162.33,163.76,162.15,163.46,2464060.0,162.33,163.76,162.15,163.46,2464060.0
2020-08-18 11:00:00,163.4,164.25,163.27,163.98,1480000.0,163.4,164.25,163.27,163.98,1480000.0
2020-08-18 11:30:00,164.05,164.4,163.81,164.16,1264560.0,164.05,164.4,163.81,164.16,1264560.0
2020-08-18 12:00:00,164.16,164.82,163.91,164.67,1635540.0,164.16,164.82,163.91,164.67,1635540.0
2020-08-18 12:30:00,164.73,165.19,164.58,164.65,2162580.0,164.73,165.19,164.58,164.65,2162580.0
2020-08-18 13:00:00,164.64,165.33,164.32,165.11,2388480.0,164.64,165.33,164.32,165.11,2388480.0
2020-08-18 13:30:00,165.12,165.25,164.6,164.73,1136880.0,165.12,165.25,164.6,164.73,1136880.0
2020-08-18 14:00:00,164.71,165.25,164.4,165.02,1627520.0,164.71,165.25,164.4,165.02,1627520.0
2020-08-18 14:30:00,165.03,165.75,165.03,165.47,2284060.0,165.03,165.75,165.03,165.47,2284060.0
2020-08-18 15:00:00,165.46,165.9,165.25,165.37,2432420.0,165.46,165.9,165.25,165.37,2432420.0
2020-08-18 15:30:00,165.36,166.0,165.3,165.62,4146260.0,165.36,166.0,165.3,165.62,4146260.0
2020-08-19 09:30:00,165.15,165.8,162.8,163.51,9807220.0,165.15,165.8,162.8,163.51,9807220.0
2020-08-19 10:00:00,163.59,165.0,163.37,164.93,3483520.0,163.59,165.0,163.37,164.93,3483520.0
2020-08-19 10:30:00,164.86,165.4,164.15,164.77,2243080.0,164.86,165.4,164.15,164.77,2243080.0
2020-08-19 11:00:00,164.82,165.12,164.31,164.84,1458400.0,164.82,165.12,164.31,164.84,1458400.0
2020-08-19 11:30:00,164.82,165.4,164.71,165.36,1713160.0,164.82,165.4,164.71,165.36,1713160.0
2020-08-19 12:00:00,165.35,165.53,164.98,165.01,1366980.0,165.35,165.53,164.98,165.01,1366980.0
2020-08-19 12:30:00,165.01,165.24,164.83,165.17,725240.0,165.01,165.24,164.83,165.17,725240.0
2020-08-19 13:00:00,165.2,165.3,164.88,165.12,795500.0,165.2,165.3,164.88,165.12,795500.0
2020-08-19 13:30:00,165.11,165.6,165.11,165.23,1639800.0,165.11,165.6,165.11,165.23,1639800.0
2020-08-19 14:00:00,165.23,165.46,163.07,163.9,3590800.0,165.23,165.46,163.07,163.9,3590800.0
2020-08-19 14:30:00,163.96,164.34,163.68,164.14,1786820.0,163.96,164.34,163.68,164.14,1786820.0
2020-08-19 15:00:00,164.12,164.16,163.36,163.51,1593080.0,164.12,164.16,163.36,163.51,1593080.0
2020-08-19 15:30:00,163.47,163.75,162.85,163.01,2602940.0,163.47,163.75,162.85,163.01,2602940.0
2020-08-20 09:30:00,162.6,164.5,161.9,164.27,5419000.0,162.6,164.5,161.9,164.27,5419000.0
2020-08-20 10:00:00,164.33,164.4,163.3,163.93,2344100.0,164.33,164.4,163.3,163.93,2344100.0
2020-08-20 10:30:00,163.88,164.29,163.5,164.05,1158340.0,163.88,164.29,163.5,164.05,1158340.0
2020-08-20 11:00:00,164.1,164.4,163.65,164.3,1388720.0,164.1,164.4,163.65,164.3,1388720.0
2020-08-20 11:30:00,164.27,164.76,164.08,164.74,1541880.0,164.27,164.76,164.08,164.74,1541880.0
2020-08-20 12:00:00,164.72,164.79,164.25,164.25,1100660.0,164.72,164.79,164.25,164.25,1100660.0
2020-08-20 12:30:00,164.26,164.39,163.86,164.06,633920.0,164.26,164.39,163.86,164.06,633920.0
2020-08-20 13:00:00,164.08,164.59,163.85,164.56,787440.0,164.08,164.59,163.85,164.56,787440.0
2020-08-20 13:30:00,164.57,164.64,164.25,164.62,918340.0,164.57,164.64,164.25,164.62,918340.0
2020-08-20 14:00:00,164.6,165.11,164.55,165.11,1513000.0,164.6,165.11,164.55,165.11,1513000.0
2020-08-20 14:30:00,165.1,165.37,164.84,165.28,1361440.0,165.1,165.37,164.84,165.28,1361440.0
2020-08-20 15:00:00,165.31,165.45,164.76,165.0,1591260.0,165.31,165.45,164.76,165.0,1591260.0
2020-08-20 15:30:00,165.0,165.63,164.6,164.8,3493080.0,165.0,165.63,164.6,164.8,3493080.0
2020-08-21 09:30:00,164.83,165.72,163.81,164.3,7662860.0,164.83,165.72,163.81,164.3,7662860.0
2020-08-21 10:00:00,164.5,164.91,163.81,164.77,2544100.0,164.5,164.91,163.81,164.77,2544100.0
2020-08-21 10:30:00,164.74,165.0,164.28,164.61,1802440.0,164.74,165.0,164.28,164.61,1802440.0
2020-08-21 11:00:00,164.64,164.72,164.1,164.5,1783440.0,164.64,164.72,164.1,164.5,1783440.0
2020-08-21 11:30:00,164.52,164.53,163.8,163.86,1380740.0,164.52,164.53,163.8,163.86,1380740.0
2020-08-21 12:00:00,163.83,164.6,163.77,164.51,1449980.0,163.83,164.6,163.77,164.51,1449980.0
2020-08-21 12:30:00,164.56,164.56,163.94,164.2,1068720.0,164.56,164.56,163.94,164.2,1068720.0
2020-08-21 13:00:00,164.24,164.36,163.95,164.24,853680.0,164.24,164.36,163.95,164.24,853680.0
2020-08-21 13:30:00,164.21,164.44,163.9,164.03,911040.0,164.21,164.44,163.9,164.03,911040.0
2020-08-21 14:00:00,164.03,164.33,163.97,164.2,844520.0,164.03,164.33,163.97,164.2,844520.0
2020-08-21 14:30:00,164.18,164.5,164.05,164.22,1143140.0,164.18,164.5,164.05,164.22,1143140.0
2020-08-21 15:00:00,164.24,164.48,164.06,164.2,1105460.0,164.24,164.48,164.06,164.2,1105460.0
2020-08-21 15:30:00,164.19,164.29,163.9,164.23,2491040.0,164.19,164.29,163.9,164.23,2491040.0
2020-08-24 09:30:00,165.51,169.02,165.45,167.56,11807400.0,165.51,169.02,165.45,167.56,11807400.0
2020-08-24 10:00:00,167.5,167.75,165.01,166.0,4631240.0,167.5,167.75,165.01,166.0,4631240.0
2020-08-24 10:30:00,165.97,166.15,162.88,163.5,4652880.0,165.97,166.15,162.88,163.5,4652880.0
2020-08-24 11:00:00,163.44,165.37,163.33,164.22,3177260.0,163.44,165.37,163.33,164.22,3177260.0
2020-08-24 11:30:00,164.3,165.75,164.3,165.35,2185980.0,164.3,165.75,164.3,165.35,2185980.0
2020-08-24 12:00:00,165.35,166.2,165.35,165.57,1817380.0,165.35,166.2,165.35,165.57,1817380.0
2020-08-24 12:30:00,165.49,165.89,165.38,165.45,751580.0,165.49,165.89,165.38,165.45,751580.0
2020-08-24 13:00:00,165.42,165.84,165.15,165.33,822520.0,165.42,165.84,165.15,165.33,822520.0
2020-08-24 13:30:00,165.26,165.41,164.42,164.78,1752940.0,165.26,165.41,164.42,164.78,1752940.0
2020-08-24 14:00:00,164.8,165.1,164.54,164.8,1450140.0,164.8,165.1,164.54,164.8,1450140.0
2020-08-24 14:30:00,164.79,164.93,164.14,164.38,1400220.0,164.79,164.93,164.14,164.38,1400220.0
2020-08-24 15:00:00,164.43,164.99,163.63,164.93,1886000.0,164.43,164.99,163.63,164.93,1886000.0
2020-08-24 15:30:00,164.89,165.37,164.75,165.37,2615440.0,164.89,165.37,164.75,165.37,2615440.0
2020-08-25 09:30:00,164.75,164.75,163.35,164.0,6068820.0,164.75,164.75,163.35,164.0,6068820.0
2020-08-25 10:00:00,163.96,165.35,163.66,165.31,2841260.0,163.96,165.35,163.66,165.31,2841260.0
2020-08-25 10:30:00,165.24,166.45,164.95,166.28,2945320.0,165.24,166.45,164.95,166.28,2945320.0
2020-08-25 11:00:00,166.39,167.65,166.26,167.4,3977860.0,166.39,167.65,166.26,167.4,3977860.0
2020-08-25 11:30:00,167.45,167.52,166.65,167.22,1761420.0,167.45,167.52,166.65,167.22,1761420.0
2020-08-25 12:00:00,167.16,167.31,166.11,166.48,1680220.0,167.16,167.31,166.11,166.48,1680220.0
2020-08-25 12:30:00,166.48,167.12,166.2,166.95,1060360.0,166.48,167.12,166.2,166.95,1060360.0
2020-08-25 13:00:00,166.91,167.23,166.7,167.18,636460.0,166.91,167.23,166.7,167.18,636460.0
2020-08-25 13:30:00,167.21,167.25,166.71,166.84,897700.0,167.21,167.25,166.71,166.84,897700.0
2020-08-25 14:00:00,166.82,167.1,166.57,167.07,665820.0,166.82,167.1,166.57,167.07,665820.0
2020-08-25 14:30:00,167.07,167.6,166.95,167.48,1348220.0,167.07,167.6,166.95,167.48,1348220.0
2020-08-25 15:00:00,167.35,167.87,167.25,167.48,1584800.0,167.35,167.87,167.25,167.48,1584800.0
2020-08-25 15:30:00,167.45,167.53,166.95,167.3,5655700.0,167.45,167.53,166.95,167.3,5655700.0
2020-08-26 09:30:00,167.56,168.56,167.32,167.96,5451580.0,167.56,168.56,167.32,167.96,5451580.0
2020-08-26 10:00:00,168.04,168.2,167.23,168.04,3162660.0,168.04,168.2,167.23,168.04,3162660.0
2020-08-26 10:30:00,168.05,168.39,167.75,168.3,2335340.0,168.05,168.39,167.75,168.3,2335340.0
2020-08-26 11:00:00,168.33,169.65,168.28,169.59,4407880.0,168.33,169.65,168.28,169.59,4407880.0
2020-08-26 11:30:00,169.63,170.39,169.45,170.1,4114780.0,169.63,170.39,169.45,170.1,4114780.0
2020-08-26 12:00:00,170.11,171.6,169.88,171.52,4755840.0,170.11,171.6,169.88,171.52,4755840.0
2020-08-26 12:30:00,171.55,171.64,170.44,170.95,4105200.0,171.55,171.64,170.44,170.95,4105200.0
2020-08-26 13:00:00,170.95,172.1,170.95,171.71,3724100.0,170.95,172.1,170.95,171.71,3724100.0
2020-08-26 13:30:00,171.77,172.25,171.7,172.14,3197700.0,171.77,172.25,171.7,172.14,3197700.0
2020-08-26 14:00:00,172.13,172.59,172.01,172.54,3772940.0,172.13,172.59,172.01,172.54,3772940.0
2020-08-26 14:30:00,172.56,172.57,170.08,170.64,5055620.0,172.56,172.57,170.08,170.64,5055620.0
2020-08-26 15:00:00,170.65,171.85,170.34,171.85,4029620.0,170.65,171.85,170.34,171.85,4029620.0
2020-08-26 15:30:00,171.84,172.47,171.56,172.1,5772500.0,171.84,172.47,171.56,172.1,5772500.0
2020-08-27 09:30:00,172.5,172.65,171.01,171.52,6236300.0,172.5,172.65,171.01,171.52,6236300.0
2020-08-27 10:00:00,171.56,171.62,170.19,171.62,3696680.0,171.56,171.62,170.19,171.62,3696680.0
2020-08-27 10:30:00,171.54,172.15,171.31,171.87,2445120.0,171.54,172.15,171.31,171.87,2445120.0
2020-08-27 11:00:00,171.86,172.34,171.61,171.72,2654280.0,171.86,172.34,171.61,171.72,2654280.0
2020-08-27 11:30:00,171.78,172.25,171.56,171.69,1168220.0,171.78,172.25,171.56,171.69,1168220.0
2020-08-27 12:00:00,171.65,171.79,170.74,170.8,2068400.0,171.65,171.79,170.74,170.8,2068400.0
2020-08-27 12:30:00,170.83,170.95,168.9,169.63,2801740.0,170.83,170.95,168.9,169.63,2801740.0
2020-08-27 13:00:00,169.44,170.2,169.13,169.98,1914440.0,169.44,170.2,169.13,169.98,1914440.0
2020-08-27 13:30:00,170.08,170.54,169.73,170.45,1412920.0,170.08,170.54,169.73,170.45,1412920.0
2020-08-27 14:00:00,170.26,171.2,170.23,171.14,1400160.0,170.26,171.2,170.23,171.14,1400160.0
2020-08-27 14:30:00,171.15,171.26,170.47,170.82,1132300.0,171.15,171.26,170.47,170.82,1132300.0
2020-08-27 15:00:00,170.83,171.05,170.38,170.92,1257120.0,170.83,171.05,170.38,170.92,1257120.0
2020-08-27 15:30:00,170.93,171.04,169.9,170.04,2794320.0,170.93,171.04,169.9,170.04,2794320.0
2020-08-28 09:30:00,171.15,171.17,169.33,170.71,4027320.0,171.15,171.17,169.33,170.71,4027320.0
2020-08-28 10:00:00,170.67,171.67,170.53,171.35,3115960.0,170.67,171.67,170.53,171.35,3115960.0
2020-08-28 10:30:00,171.31,171.47,170.36,170.46,1675480.0,171.31,171.47,170.36,170.46,1675480.0
2020-08-28 11:00:00,170.52,171.2,170.3,170.99,1102020.0,170.52,171.2,170.3,170.99,1102020.0
2020-08-28 11:30:00,170.98,171.04,170.6,170.79,840660.0,170.98,171.04,170.6,170.79,840660.0
2020-08-28 12:00:00,170.8,170.97,170.33,170.42,1091820.0,170.8,170.97,170.33,170.42,1091820.0
2020-08-28 12:30:00,170.44,170.67,170.2,170.59,1060120.0,170.44,170.67,170.2,170.59,1060120.0
2020-08-28 13:00:00,170.65,170.65,169.66,169.66,1296740.0,170.65,170.65,169.66,169.66,1296740.0
2020-08-28 13:30:00,169.7,170.3,169.65,170.08,807640.0,169.7,170.3,169.65,170.08,807640.0
2020-08-28 14:00:00,170.15,170.26,169.83,169.94,773740.0,170.15,170.26,169.83,169.94,773740.0
2020-08-28 14:30:00,170.01,170.11,169.7,169.75,783840.0,170.01,170.11,169.7,169.75,783840.0
2020-08-28 15:00:00,169.9,170.22,169.81,169.95,1298280.0,169.9,170.22,169.81,169.95,1298280.0
2020-08-28 15:30:00,169.98,170.17,169.68,170.09,2212920.0,169.98,170.17,169.68,170.09,2212920.0
2020-08-31 09:30:00,170.45,171.87,170.25,171.66,3674020.0,170.45,171.87,170.25,171.66,3674020.0
2020-08-31 10:00:00,171.66,174.29,171.66,173.92,5514260.0,171.66,174.29,171.66,173.92,5514260.0
2020-08-31 10:30:00,173.88,174.75,173.57,174.51,3020740.0,173.88,174.75,173.57,174.51,3020740.0
2020-08-31 11:00:00,174.6,174.75,172.47,173.22,2840580.0,174.6,174.75,172.47,173.22,2840580.0
2020-08-31 11:30:00,173.27,174.02,172.69,173.27,2062580.0,173.27,174.02,172.69,173.27,2062580.0
2020-08-31 12:00:00,173.29,173.93,173.22,173.5,1620260.0,173.29,173.93,173.22,173.5,1620260.0
2020-08-31 12:30:00,173.53,174.0,173.3,173.91,891540.0,173.53,174.0,173.3,173.91,891540.0
2020-08-31 13:00:00,173.91,174.23,173.75,174.16,1580980.0,173.91,174.23,173.75,174.16,1580980.0
2020-08-31 13:30:00,174.2,174.38,173.95,174.13,1450400.0,174.2,174.38,173.95,174.13,1450400.0
2020-08-31 14:00:00,174.09,174.26,173.8,174.23,858080.0,174.09,174.26,173.8,174.23,858080.0
2020-08-31 14:30:00,174.22,174.42,174.02,174.39,1144160.0,174.22,174.42,174.02,174.39,1144160.0
2020-08-31 15:00:00,174.39,174.39,173.37,173.9,1556520.0,174.39,174.39,173.37,173.9,1556520.0
2020-08-31 15:30:00,173.87,173.9,172.1,172.1,3270480.0,173.87,173.9,172.1,172.1,3270480.0
2020-09-01 09:30:00,174.4,175.19,173.35,174.83,7285380.0,174.4,175.19,173.35,174.83,7285380.0
2020-09-01 10:00:00,174.9,175.69,174.62,174.94,3191160.0,174.9,175.69,174.62,174.94,3191160.0
2020-09-01 10:30:00,174.85,175.03,173.9,174.18,2013440.0,174.85,175.03,173.9,174.18,2013440.0
2020-09-01 11:00:00,174.19,174.97,174.19,174.6,1531800.0,174.19,174.97,174.19,174.6,1531800.0
2020-09-01 11:30:00,174.55,175.16,174.28,174.4,2083200.0,174.55,175.16,174.28,174.4,2083200.0
2020-09-01 12:00:00,174.43,174.88,174.4,174.5,754900.0,174.43,174.88,174.4,174.5,754900.0
2020-09-01 12:30:00,174.51,174.76,174.31,174.63,797480.0,174.51,174.76,174.31,174.63,797480.0
2020-09-01 13:00:00,174.58,174.93,174.43,174.86,563120.0,174.58,174.93,174.43,174.86,563120.0
2020-09-01 13:30:00,174.9,175.17,174.77,174.91,922500.0,174.9,175.17,174.77,174.91,922500.0
2020-09-01 14:00:00,174.95,175.24,174.81,174.98,869400.0,174.95,175.24,174.81,174.98,869400.0
2020-09-01 14:30:00,174.98,175.07,174.57,174.96,1064480.0,174.98,175.07,174.57,174.96,1064480.0
2020-09-01 15:00:00,174.94,175.1,174.75,175.01,1080500.0,174.94,175.1,174.75,175.01,1080500.0
2020-09-01 15:30:00,174.92,175.09,174.63,175.02,2129180.0,174.92,175.09,174.63,175.02,2129180.0
2020-09-02 09:30:00,177.35,177.61,174.91,174.99,7647180.0,177.35,177.61,174.91,174.99,7647180.0
2020-09-02 10:00:00,174.91,176.64,174.85,176.62,3317540.0,174.91,176.64,174.85,176.62,3317540.0
2020-09-02 10:30:00,176.65,176.75,175.75,176.35,1766260.0,176.65,176.75,175.75,176.35,1766260.0
2020-09-02 11:00:00,176.33,176.42,174.95,175.42,2504540.0,176.33,176.42,174.95,175.42,2504540.0
2020-09-02 11:30:00,175.41,175.83,174.33,175.22,2056080.0,175.41,175.83,174.33,175.22,2056080.0
2020-09-02 12:00:00,175.11,175.87,175.03,175.68,1085000.0,175.11,175.87,175.03,175.68,1085000.0
2020-09-02 12:30:00,175.77,175.9,175.5,175.58,951100.0,175.77,175.9,175.5,175.58,951100.0
2020-09-02 13:00:00,175.57,176.55,175.44,176.45,2230420.0,175.57,176.55,175.44,176.45,2230420.0
2020-09-02 13:30:00,176.45,176.61,176.25,176.34,1022900.0,176.45,176.61,176.25,176.34,1022900.0
2020-09-02 14:00:00,176.25,176.43,175.98,176.37,1099820.0,176.25,176.43,175.98,176.37,1099820.0
2020-09-02 14:30:00,176.35,176.48,176.08,176.15,718340.0,176.35,176.48,176.08,176.15,718340.0
2020-09-02 15:00:00,176.15,176.6,176.1,176.42,1488560.0,176.15,176.6,176.1,176.42,1488560.0
2020-09-02 15:30:00,176.43,176.72,176.22,176.47,2587840.0,176.43,176.72,176.22,176.47,2587840.0
2020-09-03 09:30:00,174.25,174.42,171.96,173.6,8313340.0,174.25,174.42,171.96,173.6,8313340.0
2020-09-03 10:00:00,173.54,173.96,171.05,171.45,4189820.0,173.54,173.96,171.05,171.45,4189820.0
2020-09-03 10:30:00,171.75,171.78,167.82,170.48,7390580.0,171.75,171.78,167.82,170.48,7390580.0
2020-09-03 11:00:00,170.48,170.55,166.54,168.32,5118380.0,170.48,170.55,166.54,168.32,5118380.0
2020-09-03 11:30:00,168.24,169.73,167.41,168.52,2902260.0,168.24,169.73,167.41,168.52,2902260.0
2020-09-03 12:00:00,168.53,169.04,167.78,168.05,2191980.0,168.53,169.04,167.78,168.05,2191980.0
2020-09-03 12:30:00,168.1,168.31,167.31,167.51,1854540.0,168.1,168.31,167.31,167.51,1854540.0
2020-09-03 13:00:00,167.51,168.81,166.75,168.66,2134880.0,167.51,168.81,166.75,168.66,2134880.0
2020-09-03 13:30:00,168.71,168.74,166.76,167.58,1762100.0,168.71,168.74,166.76,167.58,1762100.0
2020-09-03 14:00:00,167.51,167.85,166.75,167.25,1579740.0,167.51,167.85,166.75,167.25,1579740.0
2020-09-03 14:30:00,167.13,167.95,166.56,166.65,2211100.0,167.13,167.95,166.56,166.65,2211100.0
2020-09-03 15:00:00,166.65,166.9,165.15,165.2,4264440.0,166.65,166.9,165.15,165.2,4264440.0
2020-09-03 15:30:00,165.28,168.94,165.19,168.46,9411040.0,165.28,168.94,165.19,168.46,9411040.0
2020-09-04 09:30:00,166.05,169.08,162.9,163.78,10609580.0,166.05,169.08,162.9,163.78,10609580.0
2020-09-04 10:00:00,163.58,164.57,160.76,160.85,6314640.0,163.58,164.57,160.76,160.85,6314640.0
2020-09-04 10:30:00,161.05,161.36,155.56,159.09,10554180.0,161.05,161.36,155.56,159.09,10554180.0
2020-09-04 11:00:00,159.04,159.75,157.6,159.0,4056480.0,159.04,159.75,157.6,159.0,4056480.0
2020-09-04 11:30:00,159.1,163.48,158.98,162.7,6268620.0,159.1,163.48,158.98,162.7,6268620.0
2020-09-04 12:00:00,162.8,163.49,161.41,163.48,2849020.0,162.8,163.49,161.41,163.48,2849020.0
2020-09-04 12:30:00,163.42,164.35,162.05,163.23,2740000.0,163.42,164.35,162.05,163.23,2740000.0
2020-09-04 13:00:00,163.09,163.1,160.56,161.0,2463180.0,163.09,163.1,160.56,161.0,2463180.0
2020-09-04 13:30:00,160.95,162.4,160.6,162.39,1932760.0,160.95,162.4,160.6,162.39,1932760.0
2020-09-04 14:00:00,162.21,163.28,161.73,163.04,1672000.0,162.21,163.28,161.73,163.04,1672000.0
2020-09-04 14:30:00,163.0,165.97,162.69,165.77,4122660.0,163.0,165.97,162.69,165.77,4122660.0
2020-09-04 15:00:00,165.65,166.53,164.4,166.26,4060240.0,165.65,166.53,164.4,166.26,4060240.0
2020-09-04 15:30:00,166.24,166.24,164.28,164.73,4375720.0,166.24,166.24,164.28,164.73,4375720.0
2020-09-08 09:30:00,157.25,160.48,156.5,160.2,12360420.0,157.25,160.48,156.5,160.2,12360420.0
2020-09-08 10:00:00,160.25,162.54,159.35,162.16,5220020.0,160.25,162.54,159.35,162.16,5220020.0
2020-09-08 10:30:00,162.08,162.45,160.0,160.56,3410480.0,162.08,162.45,160.0,160.56,3410480.0
2020-09-08 11:00:00,160.67,161.49,160.18,160.64,1979200.0,160.67,161.49,160.18,160.64,1979200.0
2020-09-08 11:30:00,160.61,160.74,158.7,159.8,2821280.0,160.61,160.74,158.7,159.8,2821280.0
2020-09-08 12:00:00,159.75,160.14,159.21,159.41,1886800.0,159.75,160.14,159.21,159.41,1886800.0
2020-09-08 12:30:00,159.39,160.45,159.36,160.32,1689800.0,159.39,160.45,159.36,160.32,1689800.0
2020-09-08 13:00:00,160.38,160.45,159.37,159.4,1570660.0,160.38,160.45,159.37,159.4,1570660.0
2020-09-08 13:30:00,159.35,160.86,159.2,160.3,1740460.0,159.35,160.86,159.2,160.3,1740460.0
2020-09-08 14:00:00,160.38,160.68,158.45,158.7,1880440.0,160.38,160.68,158.45,158.7,1880440.0
2020-09-08 14:30:00,158.52,158.91,157.08,158.02,3863520.0,158.52,158.91,157.08,158.02,3863520.0
2020-09-08 15:00:00,157.96,158.68,157.24,158.64,3416140.0,157.96,158.68,157.24,158.64,3416140.0
2020-09-08 15:30:00,158.62,158.9,157.1,157.49,4915200.0,158.62,158.9,157.1,157.49,4915200.0
2020-09-09 09:30:00,160.15,161.14,159.25,160.23,7535560.0,160.15,161.14,159.25,160.23,7535560.0
2020-09-09 10:00:00,160.21,162.78,160.14,162.53,4996700.0,160.21,162.78,160.14,162.53,4996700.0
2020-09-09 10:30:00,162.5,163.75,162.18,163.39,3848800.0,162.5,163.75,162.18,163.39,3848800.0
2020-09-09 11:00:00,163.44,163.83,161.85,163.19,2523560.0,163.44,163.83,161.85,163.19,2523560.0
2020-09-09 11:30:00,163.22,163.78,162.6,163.6,1894160.0,163.22,163.78,162.6,163.6,1894160.0
2020-09-09 12:00:00,163.63,164.53,163.41,164.13,2282440.0,163.63,164.53,163.41,164.13,2282440.0
2020-09-09 12:30:00,164.09,164.78,164.07,164.63,1276780.0,164.09,164.78,164.07,164.63,1276780.0
2020-09-09 13:00:00,164.63,165.02,163.86,163.92,1745720.0,164.63,165.02,163.86,163.92,1745720.0
2020-09-09 13:30:00,163.96,164.05,163.1,163.33,1621880.0,163.96,164.05,163.1,163.33,1621880.0
2020-09-09 14:00:00,163.35,164.12,163.03,163.93,1157080.0,163.35,164.12,163.03,163.93,1157080.0
2020-09-09 14:30:00,163.91,164.54,163.91,164.2,1467260.0,163.91,164.54,163.91,164.2,1467260.0
2020-09-09 15:00:00,164.22,165.16,164.14,164.6,2025060.0,164.22,165.16,164.14,164.6,2025060.0
2020-09-09 15:30:00,164.6,165.01,163.3,163.41,3764680.0,164.6,165.01,163.3,163.41,3764680.0
2020-09-10 09:30:00,165.36,166.89,165.01,166.35,6661100.0,165.36,166.89,165.01,166.35,6661100.0
2020-09-10 10:00:00,166.35,167.41,166.35,166.92,3827980.0,166.35,167.41,166.35,166.92,3827980.0
2020-09-10 10:30:00,166.92,167.5,164.57,164.76,4066220.0,166.92,167.5,164.57,164.76,4066220.0
2020-09-10 11:00:00,164.6,165.7,163.8,165.68,3336260.0,164.6,165.7,163.8,165.68,3336260.0
2020-09-10 11:30:00,165.65,166.05,164.89,165.2,1736880.0,165.65,166.05,164.89,165.2,1736880.0
2020-09-10 12:00:00,165.24,165.4,163.85,164.32,1663420.0,165.24,165.4,163.85,164.32,1663420.0
2020-09-10 12:30:00,164.47,164.75,163.22,164.06,1945000.0,164.47,164.75,163.22,164.06,1945000.0
2020-09-10 13:00:00,164.06,164.56,163.63,163.79,1633720.0,164.06,164.56,163.63,163.79,1633720.0
2020-09-10 13:30:00,163.77,164.06,162.51,162.66,1621120.0,163.77,164.06,162.51,162.66,1621120.0
2020-09-10 14:00:00,162.78,162.9,159.75,159.87,3371700.0,162.78,162.9,159.75,159.87,3371700.0
2020-09-10 14:30:00,159.81,160.85,159.7,160.5,3074060.0,159.81,160.85,159.7,160.5,3074060.0
2020-09-10 15:00:00,160.5,160.5,158.53,159.4,3193240.0,160.5,160.5,158.53,159.4,3193240.0
2020-09-10 15:30:00,159.34,160.0,158.63,158.81,4460880.0,159.34,160.0,158.63,158.81,4460880.0
2020-09-11 09:30:00,160.43,160.87,157.3,157.63,5808240.0,160.43,160.87,157.3,157.63,5808240.0
2020-09-11 10:00:00,157.62,159.14,157.08,158.75,3308580.0,157.62,159.14,157.08,158.75,3308580.0
2020-09-11 10:30:00,158.75,159.5,157.5,158.75,1747120.0,158.75,159.5,157.5,158.75,1747120.0
2020-09-11 11:00:00,158.79,159.37,157.98,158.22,1490800.0,158.79,159.37,157.98,158.22,1490800.0
2020-09-11 11:30:00,158.15,158.3,157.3,157.4,1938780.0,158.15,158.3,157.3,157.4,1938780.0
2020-09-11 12:00:00,157.29,158.04,157.06,157.5,1585560.0,157.29,158.04,157.06,157.5,1585560.0
2020-09-11 12:30:00,157.46,157.46,155.55,155.58,3958380.0,157.46,157.46,155.55,155.58,3958380.0
2020-09-11 13:00:00,155.65,155.86,154.5,154.69,2984440.0,155.65,155.86,154.5,154.69,2984440.0
2020-09-11 13:30:00,154.7,155.68,154.2,154.52,2501560.0,154.7,155.68,154.2,154.52,2501560.0
2020-09-11 14:00:00,154.63,155.6,154.45,154.62,2664620.0,154.63,155.6,154.45,154.62,2664620.0
2020-09-11 14:30:00,154.6,156.2,154.6,155.4,2205260.0,154.6,156.2,154.6,155.4,2205260.0
2020-09-11 15:00:00,155.4,156.34,154.6,156.21,2516520.0,155.4,156.34,154.6,156.21,2516520.0
2020-09-11 15:30:00,156.2,156.78,155.0,155.87,4130440.0,156.2,156.78,155.0,155.87,4130440.0
2020-09-14 09:30:00,158.65,158.94,157.21,158.04,6095320.0,158.65,158.94,157.21,158.04,6095320.0
2020-09-14 10:00:00,157.97,159.37,157.86,159.17,3460480.0,157.97,159.37,157.86,159.17,3460480.0
2020-09-14 10:30:00,159.15,159.16,158.25,158.73,1995940.0,159.15,159.16,158.25,158.73,1995940.0
2020-09-14 11:00:00,158.66,158.84,158.15,158.74,1080440.0,158.66,158.84,158.15,158.74,1080440.0
2020-09-14 11:30:00,158.82,158.96,158.19,158.21,1054540.0,158.82,158.96,158.19,158.21,1054540.0
2020-09-14 12:00:00,158.17,158.41,156.8,157.05,2225640.0,158.17,158.41,156.8,157.05,2225640.0
2020-09-14 12:30:00,157.06,157.2,155.95,156.3,2574980.0,157.06,157.2,155.95,156.3,2574980.0
2020-09-14 13:00:00,156.34,156.7,155.06,155.47,2694440.0,156.34,156.7,155.06,155.47,2694440.0
2020-09-14 13:30:00,155.48,155.99,154.8,155.69,2072120.0,155.48,155.99,154.8,155.69,2072120.0
2020-09-14 14:00:00,155.65,156.59,155.43,155.64,2448400.0,155.65,156.59,155.43,155.64,2448400.0
2020-09-14 14:30:00,155.61,155.94,155.06,155.87,1847100.0,155.61,155.94,155.06,155.87,1847100.0
2020-09-14 15:00:00,155.92,155.99,155.2,155.24,1894600.0,155.92,155.99,155.2,155.24,1894600.0
2020-09-14 15:30:00,155.32,155.69,154.95,155.15,4466020.0,155.32,155.69,154.95,155.15,4466020.0
2020-09-15 09:30:00,156.81,158.33,156.4,158.33,5918640.0,156.81,158.33,156.4,158.33,5918640.0
2020-09-15 10:00:00,158.32,158.75,155.97,156.47,4877100.0,158.32,158.75,155.97,156.47,4877100.0
2020-09-15 10:30:00,156.42,156.6,155.45,156.35,2734760.0,156.42,156.6,155.45,156.35,2734760.0
2020-09-15 11:00:00,156.32,156.58,155.8,156.19,1637020.0,156.32,156.58,155.8,156.19,1637020.0
2020-09-15 11:30:00,156.2,157.2,156.2,157.01,1869360.0,156.2,157.2,156.2,157.01,1869360.0
2020-09-15 12:00:00,157.0,157.64,157.0,157.34,1886000.0,157.0,157.64,157.0,157.34,1886000.0
2020-09-15 12:30:00,157.35,157.83,157.03,157.75,1174700.0,157.35,157.83,157.03,157.75,1174700.0
2020-09-15 13:00:00,157.77,157.88,157.37,157.67,1432860.0,157.77,157.88,157.37,157.67,1432860.0
2020-09-15 13:30:00,157.69,157.85,157.45,157.45,884220.0,157.69,157.85,157.45,157.45,884220.0
2020-09-15 14:00:00,157.45,157.45,156.86,157.34,1052860.0,157.45,157.45,156.86,157.34,1052860.0
2020-09-15 14:30:00,157.34,157.85,157.02,157.66,1052140.0,157.34,157.85,157.02,157.66,1052140.0
2020-09-15 15:00:00,157.7,157.85,157.03,157.73,1914900.0,157.7,157.85,157.03,157.73,1914900.0
2020-09-15 15:30:00,157.75,157.91,156.88,157.66,4043500.0,157.75,157.91,156.88,157.66,4043500.0
2020-09-16 09:30:00,159.06,159.48,156.75,158.05,5281000.0,159.06,159.48,156.75,158.05,5281000.0
2020-09-16 10:00:00,158.1,158.18,156.65,157.12,2794500.0,158.1,158.18,156.65,157.12,2794500.0
2020-09-16 10:30:00,157.07,157.08,155.94,156.65,2882040.0,157.07,157.08,155.94,156.65,2882040.0
2020-09-16 11:00:00,156.61,157.34,156.23,157.19,1952940.0,156.61,157.34,156.23,157.19,1952940.0
2020-09-16 11:30:00,157.22,157.69,156.66,156.79,1543280.0,157.22,157.69,156.66,156.79,1543280.0
2020-09-16 12:00:00,156.81,157.21,156.42,156.79,1128600.0,156.81,157.21,156.42,156.79,1128600.0
2020-09-16 12:30:00,156.74,156.79,156.1,156.53,1109880.0,156.74,156.79,156.1,156.53,1109880.0
2020-09-16 13:00:00,156.48,156.79,156.1,156.31,1048000.0,156.48,156.79,156.1,156.31,1048000.0
2020-09-16 13:30:00,156.26,156.59,155.95,156.53,1183540.0,156.26,156.59,155.95,156.53,1183540.0
2020-09-16 14:00:00,156.47,157.54,156.41,157.03,2318240.0,156.47,157.54,156.41,157.03,2318240.0
2020-09-16 14:30:00,157.02,157.22,156.05,156.39,2095360.0,157.02,157.22,156.05,156.39,2095360.0
2020-09-16 15:00:00,156.37,156.68,155.03,155.17,2930080.0,156.37,156.68,155.03,155.17,2930080.0
2020-09-16 15:30:00,155.08,155.45,153.71,153.86,7746460.0,155.08,155.45,153.71,153.86,7746460.0
2020-09-17 09:30:00,150.4,151.21,149.41,150.5,9770200.0,150.4,151.21,149.41,150.5,9770200.0
2020-09-17 10:00:00,150.52,150.85,149.2,149.65,5769740.0,150.52,150.85,149.2,149.65,5769740.0
2020-09-17 10:30:00,149.5,151.47,149.04,150.04,5018280.0,149.5,151.47,149.04,150.04,5018280.0
2020-09-17 11:00:00,150.07,150.88,149.7,150.55,3511940.0,150.07,150.88,149.7,150.55,3511940.0
2020-09-17 11:30:00,150.58,150.76,149.5,149.58,2393720.0,150.58,150.76,149.5,149.58,2393720.0
2020-09-17 12:00:00,149.53,149.89,148.63,149.3,3437380.0,149.53,149.89,148.63,149.3,3437380.0
2020-09-17 12:30:00,149.32,149.73,148.79,149.7,2362500.0,149.32,149.73,148.79,149.7,2362500.0
2020-09-17 13:00:00,149.72,149.91,149.0,149.37,1515620.0,149.72,149.91,149.0,149.37,1515620.0
2020-09-17 13:30:00,149.37,149.98,149.25,149.31,2161720.0,149.37,149.98,149.25,149.31,2161720.0
2020-09-17 14:00:00,149.34,150.17,149.25,149.25,1762560.0,149.34,150.17,149.25,149.25,1762560.0
2020-09-17 14:30:00,149.25,149.54,149.05,149.23,1665720.0,149.25,149.54,149.05,149.23,1665720.0
2020-09-17 15:00:00,149.26,149.81,148.83,149.23,3105780.0,149.26,149.81,148.83,149.23,3105780.0
2020-09-17 15:30:00,149.13,150.6,149.13,150.53,5441840.0,149.13,150.6,149.13,150.53,5441840.0
2020-09-18 09:30:00,151.59,151.89,149.6,150.16,13974200.0,151.59,151.89,149.6,150.16,13974200.0
2020-09-18 10:00:00,150.15,151.08,149.45,149.73,3797800.0,150.15,151.08,149.45,149.73,3797800.0
2020-09-18 10:30:00,149.75,149.79,148.1,148.28,4131540.0,149.75,149.79,148.1,148.28,4131540.0
2020-09-18 11:00:00,148.29,148.66,147.8,148.2,3051000.0,148.29,148.66,147.8,148.2,3051000.0
2020-09-18 11:30:00,148.2,148.39,147.2,148.17,3171020.0,148.2,148.39,147.2,148.17,3171020.0
2020-09-18 12:00:00,148.16,148.52,147.35,147.44,2804020.0,148.16,148.52,147.35,147.44,2804020.0
2020-09-18 12:30:00,147.42,147.47,146.4,146.89,3101660.0,147.42,147.47,146.4,146.89,3101660.0
2020-09-18 13:00:00,146.83,147.32,145.66,145.67,3338860.0,146.83,147.32,145.66,145.67,3338860.0
2020-09-18 13:30:00,145.67,146.79,145.28,146.75,4700560.0,145.67,146.79,145.28,146.75,4700560.0
2020-09-18 14:00:00,146.74,146.85,146.0,146.56,2765000.0,146.74,146.85,146.0,146.56,2765000.0
2020-09-18 14:30:00,146.56,146.93,146.24,146.76,2737100.0,146.56,146.93,146.24,146.76,2737100.0
2020-09-18 15:00:00,146.7,147.17,146.43,146.98,3190680.0,146.7,147.17,146.43,146.98,3190680.0
2020-09-18 15:30:00,146.98,148.0,146.83,147.63,7320820.0,146.98,148.0,146.83,147.63,7320820.0
2020-09-21 09:30:00,145.33,147.33,145.17,145.83,8308540.0,145.33,147.33,145.17,145.83,8308540.0
2020-09-21 10:00:00,145.88,146.18,144.15,144.27,5680480.0,145.88,146.18,144.15,144.27,5680480.0
2020-09-21 10:30:00,144.2,144.76,143.55,144.2,4316140.0,144.2,144.76,143.55,144.2,4316140.0
2020-09-21 11:00:00,144.14,145.34,144.14,144.64,2959340.0,144.14,145.34,144.14,144.64,2959340.0
2020-09-21 11:30:00,144.55,145.34,144.15,145.2,2490600.0,144.55,145.34,144.15,145.2,2490600.0
2020-09-21 12:00:00,145.29,145.63,144.49,145.25,2147340.0,145.29,145.63,144.49,145.25,2147340.0
2020-09-21 12:30:00,145.25,145.35,144.46,144.75,1574400.0,145.25,145.35,144.46,144.75,1574400.0
2020-09-21 13:00:00,144.8,145.98,144.45,145.94,2127500.0,144.8,145.98,144.45,145.94,2127500.0
2020-09-21 13:30:00,145.96,146.34,144.73,145.05,2272800.0,145.96,146.34,144.73,145.05,2272800.0
2020-09-21 14:00:00,145.04,145.35,144.5,144.58,2016280.0,145.04,145.35,144.5,144.58,2016280.0
2020-09-21 14:30:00,144.55,145.2,144.18,145.0,2309860.0,144.55,145.2,144.18,145.0,2309860.0
2020-09-21 15:00:00,144.99,145.97,144.94,145.52,2925420.0,144.99,145.97,144.94,145.52,2925420.0
2020-09-21 15:30:00,145.57,148.1,145.35,148.02,6549440.0,145.57,148.1,145.35,148.02,6549440.0
2020-09-22 09:30:00,151.67,151.9,150.01,151.9,10183580.0,151.67,151.9,150.01,151.9,10183580.0
2020-09-22 10:00:00,151.93,152.6,151.11,152.49,5563220.0,151.93,152.6,151.11,152.49,5563220.0
2020-09-22 10:30:00,152.5,152.9,151.4,151.43,4577200.0,152.5,152.9,151.4,151.43,4577200.0
2020-09-22 11:00:00,151.4,152.25,150.62,152.05,3714680.0,151.4,152.25,150.62,152.05,3714680.0
2020-09-22 11:30:00,152.13,152.48,151.5,152.46,1785820.0,152.13,152.48,151.5,152.46,1785820.0
2020-09-22 12:00:00,152.45,153.43,152.4,153.43,2842560.0,152.45,153.43,152.4,153.43,2842560.0
2020-09-22 12:30:00,153.45,154.1,153.15,153.54,3895000.0,153.45,154.1,153.15,153.54,3895000.0
2020-09-22 13:00:00,153.6,154.46,153.58,154.39,2533320.0,153.6,154.46,153.58,154.39,2533320.0
2020-09-22 13:30:00,154.39,154.75,153.92,154.74,2053600.0,154.39,154.75,153.92,154.74,2053600.0
2020-09-22 14:00:00,154.76,155.67,154.73,155.09,5044940.0,154.76,155.67,154.73,155.09,5044940.0
2020-09-22 14:30:00,155.08,155.54,154.6,154.89,3889340.0,155.08,155.54,154.6,154.89,3889340.0
2020-09-22 15:00:00,154.83,155.7,154.8,155.66,2786260.0,154.83,155.7,154.8,155.66,2786260.0
2020-09-22 15:30:00,155.66,156.7,155.4,156.45,7571580.0,155.66,156.7,155.4,156.45,7571580.0
2020-09-23 09:30:00,156.02,156.35,153.36,153.5,8862100.0,156.02,156.35,153.36,153.5,8862100.0
2020-09-23 10:00:00,153.68,154.33,153.06,154.15,4964500.0,153.68,154.33,153.06,154.15,4964500.0
2020-09-23 10:30:00,154.15,154.49,153.51,153.82,2539960.0,154.15,154.49,153.51,153.82,2539960.0
2020-09-23 11:00:00,153.86,154.42,153.6,153.68,1569320.0,153.86,154.42,153.6,153.68,1569320.0
2020-09-23 11:30:00,153.69,153.75,152.69,152.75,3207660.0,153.69,153.75,152.69,152.75,3207660.0
2020-09-23 12:00:00,152.7,153.31,152.6,153.15,1931320.0,152.7,153.31,152.6,153.15,1931320.0
2020-09-23 12:30:00,153.09,153.41,152.64,152.96,1856040.0,153.09,153.41,152.64,152.96,1856040.0
2020-09-23 13:00:00,152.98,153.45,152.64,152.95,1700920.0,152.98,153.45,152.64,152.95,1700920.0
2020-09-23 13:30:00,152.83,153.05,152.04,152.22,1571940.0,152.83,153.05,152.04,152.22,1571940.0
2020-09-23 14:00:00,152.19,152.19,150.86,151.05,3464160.0,152.19,152.19,150.86,151.05,3464160.0
2020-09-23 14:30:00,151.12,151.33,150.18,150.46,3167940.0,151.12,151.33,150.18,150.46,3167940.0
2020-09-23 15:00:00,150.44,150.79,149.62,150.32,4668320.0,150.44,150.79,149.62,150.32,4668320.0
2020-09-23 15:30:00,150.35,150.72,149.67,149.96,5702600.0,150.35,150.72,149.67,149.96,5702600.0
2020-09-24 09:30:00,148.89,151.89,148.25,150.95,8238200.0,148.89,151.89,148.25,150.95,8238200.0
2020-09-24 10:00:00,151.1,153.47,151.1,151.38,6030720.0,151.1,153.47,151.1,151.38,6030720.0
2020-09-24 10:30:00,151.31,151.85,149.6,151.74,4624460.0,151.31,151.85,149.6,151.74,4624460.0
2020-09-24 11:00:00,151.77,152.74,150.9,152.46,3254240.0,151.77,152.74,150.9,152.46,3254240.0
2020-09-24 11:30:00,152.49,153.09,151.78,152.5,2466760.0,152.49,153.09,151.78,152.5,2466760.0
2020-09-24 12:00:00,152.54,153.01,152.2,152.48,1486280.0,152.54,153.01,152.2,152.48,1486280.0
2020-09-24 12:30:00,152.56,152.56,151.54,152.15,1360060.0,152.56,152.56,151.54,152.15,1360060.0
2020-09-24 13:00:00,152.1,152.89,152.05,152.7,1445700.0,152.1,152.89,152.05,152.7,1445700.0
2020-09-24 13:30:00,152.76,153.4,152.28,152.38,1781100.0,152.76,153.4,152.28,152.38,1781100.0
2020-09-24 14:00:00,152.43,152.59,151.37,151.65,1727280.0,152.43,152.59,151.37,151.65,1727280.0
2020-09-24 14:30:00,151.66,152.35,150.25,150.25,2624760.0,151.66,152.35,150.25,150.25,2624760.0
2020-09-24 15:00:00,150.34,151.02,149.73,150.12,2942320.0,150.34,151.02,149.73,150.12,2942320.0
2020-09-24 15:30:00,150.13,151.72,149.7,150.93,4071080.0,150.13,151.72,149.7,150.93,4071080.0
2020-09-25 09:30:00,152.71,152.74,150.54,151.48,5644140.0,152.71,152.74,150.54,151.48,5644140.0
2020-09-25 10:00:00,151.54,151.74,149.95,151.39,3531960.0,151.54,151.74,149.95,151.39,3531960.0
2020-09-25 10:30:00,151.33,152.08,151.1,151.91,2231600.0,151.33,152.08,151.1,151.91,2231600.0
2020-09-25 11:00:00,152.0,152.95,151.67,152.3,2832020.0,152.0,152.95,151.67,152.3,2832020.0
2020-09-25 11:30:00,152.37,152.49,151.7,151.89,1862120.0,152.37,152.49,151.7,151.89,1862120.0
2020-09-25 12:00:00,151.91,152.74,151.88,152.33,1528740.0,151.91,152.74,151.88,152.33,1528740.0
2020-09-25 12:30:00,152.37,152.58,152.07,152.49,693860.0,152.37,152.58,152.07,152.49,693860.0
2020-09-25 13:00:00,152.46,153.0,152.41,152.86,1308000.0,152.46,153.0,152.41,152.86,1308000.0
2020-09-25 13:30:00,152.87,153.46,152.73,153.35,1809680.0,152.87,153.46,152.73,153.35,1809680.0
2020-09-25 14:00:00,153.29,154.23,153.14,154.03,2418660.0,153.29,154.23,153.14,154.03,2418660.0
2020-09-25 14:30:00,154.04,154.31,153.8,154.14,2259720.0,154.04,154.31,153.8,154.14,2259720.0
2020-09-25 15:00:00,154.06,155.04,154.04,154.58,2486120.0,154.06,155.04,154.04,154.58,2486120.0
2020-09-25 15:30:00,154.58,155.08,154.25,154.73,5427200.0,154.58,155.08,154.25,154.73,5427200.0
2020-09-28 09:30:00,157.44,157.85,156.32,156.97,5997980.0,157.44,157.85,156.32,156.97,5997980.0
2020-09-28 10:00:00,156.93,158.27,156.8,157.76,3315940.0,156.93,158.27,156.8,157.76,3315940.0
2020-09-28 10:30:00,157.68,158.0,156.77,156.88,1978560.0,157.68,158.0,156.77,156.88,1978560.0
2020-09-28 11:00:00,156.92,157.7,156.82,157.5,1516880.0,156.92,157.7,156.82,157.5,1516880.0
2020-09-28 11:30:00,157.48,157.79,156.8,156.96,1029220.0,157.48,157.79,156.8,156.96,1029220.0
2020-09-28 12:00:00,156.94,156.96,155.86,156.15,1753140.0,156.94,156.96,155.86,156.15,1753140.0
2020-09-28 12:30:00,156.1,157.2,156.0,157.2,1174440.0,156.1,157.2,156.0,157.2,1174440.0
2020-09-28 13:00:00,157.25,157.83,156.97,157.64,1439040.0,157.25,157.83,156.97,157.64,1439040.0
2020-09-28 13:30:00,157.69,158.25,157.66,158.1,1396200.0,157.69,158.25,157.66,158.1,1396200.0
2020-09-28 14:00:00,158.15,158.39,157.69,158.03,1672380.0,158.15,158.39,157.69,158.03,1672380.0
2020-09-28 14:30:00,158.0,158.3,157.72,158.26,1380840.0,158.0,158.3,157.72,158.26,1380840.0
2020-09-28 15:00:00,158.28,158.75,158.15,158.63,1777520.0,158.28,158.75,158.15,158.63,1777520.0
2020-09-28 15:30:00,158.61,158.75,157.92,158.75,3690440.0,158.61,158.75,157.92,158.75,3690440.0
2020-09-29 09:30:00,158.77,159.41,157.95,158.17,5235700.0,158.77,159.41,157.95,158.17,5235700.0
2020-09-29 10:00:00,158.22,159.1,158.0,158.53,2063920.0,158.22,159.1,158.0,158.53,2063920.0
2020-09-29 10:30:00,158.58,158.71,157.65,158.28,2071980.0,158.58,158.71,157.65,158.28,2071980.0
2020-09-29 11:00:00,158.22,158.8,157.9,158.57,2222860.0,158.22,158.8,157.9,158.57,2222860.0
2020-09-29 11:30:00,158.57,158.85,157.95,158.21,1748060.0,158.57,158.85,157.95,158.21,1748060.0
2020-09-29 12:00:00,158.22,158.31,157.88,158.1,1385200.0,158.22,158.31,157.88,158.1,1385200.0
2020-09-29 12:30:00,158.15,158.42,158.04,158.29,835700.0,158.15,158.42,158.04,158.29,835700.0
2020-09-29 13:00:00,158.27,158.38,157.84,158.14,1182300.0,158.27,158.38,157.84,158.14,1182300.0
2020-09-29 13:30:00,158.17,158.36,158.08,158.12,1428400.0,158.17,158.36,158.08,158.12,1428400.0
2020-09-29 14:00:00,158.12,158.19,157.75,157.92,1877500.0,158.12,158.19,157.75,157.92,1877500.0
2020-09-29 14:30:00,157.92,158.18,157.79,157.79,1762980.0,157.92,158.18,157.79,157.79,1762980.0
2020-09-29 15:00:00,157.83,157.92,157.15,157.36,1952520.0,157.83,157.92,157.15,157.36,1952520.0
2020-09-29 15:30:00,157.39,157.58,156.63,157.15,3221440.0,157.39,157.58,156.63,157.15,3221440.0
2020-09-30 09:30:00,157.06,158.19,157.06,158.05,4100840.0,157.06,158.19,157.06,158.05,4100840.0
2020-09-30 10:00:00,158.06,159.94,158.01,159.54,3980180.0,158.06,159.94,158.01,159.54,3980180.0
2020-09-30 10:30:00,159.63,160.18,159.35,159.55,3077020.0,159.63,160.18,159.35,159.55,3077020.0
2020-09-30 11:00:00,159.54,160.39,159.33,160.3,2532780.0,159.54,160.39,159.33,160.3,2532780.0
2020-09-30 11:30:00,160.3,160.64,160.03,160.41,2395020.0,160.3,160.64,160.03,160.41,2395020.0
2020-09-30 12:00:00,160.42,160.6,160.0,160.11,1683760.0,160.42,160.6,160.0,160.11,1683760.0
2020-09-30 12:30:00,160.07,160.39,159.32,159.47,2234960.0,160.07,160.39,159.32,159.47,2234960.0
2020-09-30 13:00:00,159.47,159.58,158.64,159.39,2785760.0,159.47,159.58,158.64,159.39,2785760.0
2020-09-30 13:30:00,159.4,159.64,159.23,159.44,1572240.0,159.4,159.64,159.23,159.44,1572240.0
2020-09-30 14:00:00,159.48,159.99,158.51,158.88,2493840.0,159.48,159.99,158.51,158.88,2493840.0
2020-09-30 14:30:00,158.82,158.9,157.21,158.25,3536880.0,158.82,158.9,157.21,158.25,3536880.0
2020-09-30 15:00:00,158.21,158.32,156.7,157.3,3123620.0,158.21,158.32,156.7,157.3,3123620.0
2020-09-30 15:30:00,157.27,158.15,156.85,157.37,3965560.0,157.27,158.15,156.85,157.37,3965560.0
2020-10-01 09:30:00,160.4,160.71,159.2,159.58,6444080.0,160.4,160.71,159.2,159.58,6444080.0
2020-10-01 10:00:00,159.4,159.8,158.6,158.97,3289940.0,159.4,159.8,158.6,158.97,3289940.0
2020-10-01 10:30:00,159.0,159.88,158.84,159.61,2534900.0,159.0,159.88,158.84,159.61,2534900.0
2020-10-01 11:00:00,159.6,160.0,158.92,159.86,1893520.0,159.6,160.0,158.92,159.86,1893520.0
2020-10-01 11:30:00,159.85,160.3,159.64,159.78,2061640.0,159.85,160.3,159.64,159.78,2061640.0
2020-10-01 12:00:00,159.79,159.85,159.19,159.51,1817380.0,159.79,159.85,159.19,159.51,1817380.0
2020-10-01 12:30:00,159.45,160.15,159.4,160.12,2056040.0,159.45,160.15,159.4,160.12,2056040.0
2020-10-01 13:00:00,160.11,160.45,159.93,160.21,2649240.0,160.11,160.45,159.93,160.21,2649240.0
2020-10-01 13:30:00,160.24,160.5,159.92,160.09,1887800.0,160.24,160.5,159.92,160.09,1887800.0
2020-10-01 14:00:00,160.11,160.5,159.45,159.94,2899620.0,160.11,160.5,159.45,159.94,2899620.0
2020-10-01 14:30:00,159.91,160.69,159.82,160.62,2688700.0,159.91,160.69,159.82,160.62,2688700.0
2020-10-01 15:00:00,160.65,161.15,160.62,160.76,3663540.0,160.65,161.15,160.62,160.76,3663540.0
2020-10-01 15:30:00,160.76,161.2,160.66,161.1,5194840.0,160.76,161.2,160.66,161.1,5194840.0
2020-10-02 09:30:00,157.68,159.43,157.38,158.98,8831540.0,157.68,159.43,157.38,158.98,8831540.0
2020-10-02 10:00:00,158.98,159.79,158.89,159.59,3270480.0,158.98,159.79,158.89,159.59,3270480.0
2020-10-02 10:30:00,159.61,159.64,158.82,159.3,2096140.0,159.61,159.64,158.82,159.3,2096140.0
2020-10-02 11:00:00,159.19,159.25,158.4,158.4,2313500.0,159.19,159.25,158.4,158.4,2313500.0
2020-10-02 11:30:00,158.35,158.35,156.97,157.06,4868080.0,158.35,158.35,156.97,157.06,4868080.0
2020-10-02 12:00:00,157.05,158.1,156.15,157.8,7181140.0,157.05,158.1,156.15,157.8,7181140.0
2020-10-02 12:30:00,157.78,157.99,157.05,157.23,2330400.0,157.78,157.99,157.05,157.23,2330400.0
2020-10-02 13:00:00,157.3,157.53,156.77,157.43,2114520.0,157.3,157.53,156.77,157.43,2114520.0
2020-10-02 13:30:00,157.4,157.64,156.82,157.18,1743720.0,157.4,157.64,156.82,157.18,1743720.0
2020-10-02 14:00:00,157.1,157.56,156.76,156.8,1672400.0,157.1,157.56,156.76,156.8,1672400.0
2020-10-02 14:30:00,156.87,157.05,156.3,156.87,2220760.0,156.87,157.05,156.3,156.87,2220760.0
2020-10-02 15:00:00,156.89,157.09,156.46,156.76,2132960.0,156.89,157.09,156.46,156.76,2132960.0
2020-10-02 15:30:00,156.76,157.2,156.25,156.27,4622540.0,156.76,157.2,156.25,156.27,4622540.0
2020-10-05 09:30:00,157.33,157.9,157.04,157.82,5542740.0,157.33,157.9,157.04,157.82,5542740.0
2020-10-05 10:00:00,157.82,159.3,157.82,158.96,4192080.0,157.82,159.3,157.82,158.96,4192080.0
2020-10-05 10:30:00,159.0,159.63,158.81,159.1,2721160.0,159.0,159.63,158.81,159.1,2721160.0
2020-10-05 11:00:00,159.12,159.33,158.7,159.21,1804160.0,159.12,159.33,158.7,159.21,1804160.0
2020-10-05 11:30:00,159.24,159.29,158.22,158.75,1827220.0,159.24,159.29,158.22,158.75,1827220.0
2020-10-05 12:00:00,158.67,159.0,158.49,158.92,1045900.0,158.67,159.0,158.49,158.92,1045900.0
2020-10-05 12:30:00,158.92,159.09,158.73,159.06,685920.0,158.92,159.09,158.73,159.06,685920.0
2020-10-05 13:00:00,159.07,159.24,158.81,158.97,1003400.0,159.07,159.24,158.81,158.97,1003400.0
2020-10-05 13:30:00,158.97,159.0,158.1,158.36,1225240.0,158.97,159.0,158.1,158.36,1225240.0
2020-10-05 14:00:00,158.3,158.53,157.89,158.32,1381940.0,158.3,158.53,157.89,158.32,1381940.0
2020-10-05 14:30:00,158.31,159.5,158.29,159.47,1942720.0,158.31,159.5,158.29,159.47,1942720.0
2020-10-05 15:00:00,159.47,159.78,159.25,159.7,2705260.0,159.47,159.78,159.25,159.7,2705260.0
2020-10-05 15:30:00,159.7,160.13,159.52,159.96,3649000.0,159.7,160.13,159.52,159.96,3649000.0
2020-10-06 09:30:00,158.25,159.1,157.29,157.69,6951900.0,158.25,159.1,157.29,157.69,6951900.0
2020-10-06 10:00:00,157.69,158.49,157.6,158.25,3189540.0,157.69,158.49,157.6,158.25,3189540.0
2020-10-06 10:30:00,158.27,158.39,157.4,157.81,2182960.0,158.27,158.39,157.4,157.81,2182960.0
2020-10-06 11:00:00,157.81,158.0,156.6,156.84,2575320.0,157.81,158.0,156.6,156.84,2575320.0
2020-10-06 11:30:00,156.84,157.25,156.45,156.76,1995080.0,156.84,157.25,156.45,156.76,1995080.0
2020-10-06 12:00:00,156.73,157.48,156.73,157.48,1291180.0,156.73,157.48,156.73,157.48,1291180.0
2020-10-06 12:30:00,157.44,157.8,157.19,157.63,1129580.0,157.44,157.8,157.19,157.63,1129580.0
2020-10-06 13:00:00,157.63,157.88,157.45,157.65,1031920.0,157.63,157.88,157.45,157.65,1031920.0
2020-10-06 13:30:00,157.64,157.87,157.4,157.69,1091060.0,157.64,157.87,157.4,157.69,1091060.0
2020-10-06 14:00:00,157.77,158.05,157.65,157.88,1278780.0,157.77,158.05,157.65,157.88,1278780.0
2020-10-06 14:30:00,157.9,158.54,155.46,156.22,4251680.0,157.9,158.54,155.46,156.22,4251680.0
2020-10-06 15:00:00,156.19,156.39,154.63,155.75,5559860.0,156.19,156.39,154.63,155.75,5559860.0
2020-10-06 15:30:00,155.71,155.96,154.5,154.96,6395720.0,155.71,155.96,154.5,154.96,6395720.0
2020-10-07 09:30:00,156.75,158.65,156.62,158.1,7764200.0,156.75,158.65,156.62,158.1,7764200.0
2020-10-07 10:00:00,158.15,158.25,157.11,157.11,3998520.0,158.15,158.25,157.11,157.11,3998520.0
2020-10-07 10:30:00,157.13,157.98,157.0,157.87,2335000.0,157.13,157.98,157.0,157.87,2335000.0
2020-10-07 11:00:00,157.87,158.27,157.71,158.16,1693880.0,157.87,158.27,157.71,158.16,1693880.0
2020-10-07 11:30:00,158.17,158.45,158.03,158.33,1994620.0,158.17,158.45,158.03,158.33,1994620.0
2020-10-07 12:00:00,158.34,158.9,157.91,158.26,2626920.0,158.34,158.9,157.91,158.26,2626920.0
2020-10-07 12:30:00,158.25,158.84,158.2,158.78,1286920.0,158.25,158.84,158.2,158.78,1286920.0
2020-10-07 13:00:00,158.77,158.89,158.58,158.8,1060400.0,158.77,158.89,158.58,158.8,1060400.0
2020-10-07 13:30:00,158.85,159.1,158.66,158.8,1351840.0,158.85,159.1,158.66,158.8,1351840.0
2020-10-07 14:00:00,158.81,159.36,158.68,159.12,1413880.0,158.81,159.36,158.68,159.12,1413880.0
2020-10-07 14:30:00,159.12,159.31,158.75,159.26,1445820.0,159.12,159.31,158.75,159.26,1445820.0
2020-10-07 15:00:00,159.25,159.55,159.19,159.33,2243200.0,159.25,159.55,159.19,159.33,2243200.0
2020-10-07 15:30:00,159.33,160.0,159.3,159.63,4678880.0,159.33,160.0,159.3,159.63,4678880.0
2020-10-08 09:30:00,161.18,161.67,159.25,159.97,7472520.0,161.18,161.67,159.25,159.97,7472520.0
2020-10-08 10:00:00,160.02,160.13,158.75,158.97,3287680.0,160.02,160.13,158.75,158.97,3287680.0
2020-10-08 10:30:00,159.06,159.7,159.0,159.45,2273500.0,159.06,159.7,159.0,159.45,2273500.0
2020-10-08 11:00:00,159.45,160.18,159.38,159.63,2098260.0,159.45,160.18,159.38,159.63,2098260.0
2020-10-08 11:30:00,159.61,159.74,159.2,159.44,1127920.0,159.61,159.74,159.2,159.44,1127920.0
2020-10-08 12:00:00,159.47,160.04,159.38,159.94,1116420.0,159.47,160.04,159.38,159.94,1116420.0
2020-10-08 12:30:00,159.92,160.2,159.84,160.04,995140.0,159.92,160.2,159.84,160.04,995140.0
2020-10-08 13:00:00,160.09,160.09,159.55,159.62,778760.0,160.09,160.09,159.55,159.62,778760.0
2020-10-08 13:30:00,159.62,159.71,159.21,159.21,827660.0,159.62,159.71,159.21,159.21,827660.0
2020-10-08 14:00:00,159.18,159.68,159.11,159.54,1176480.0,159.18,159.68,159.11,159.54,1176480.0
2020-10-08 14:30:00,159.6,159.84,159.5,159.65,941380.0,159.6,159.84,159.5,159.65,941380.0
2020-10-08 15:00:00,159.69,159.75,159.33,159.6,1087680.0,159.69,159.75,159.33,159.6,1087680.0
2020-10-08 15:30:00,159.59,159.65,159.38,159.53,1792840.0,159.59,159.65,159.38,159.53,1792840.0
2020-10-09 09:30:00,160.5,162.24,159.89,162.2,7477600.0,160.5,162.24,159.89,162.2,7477600.0
2020-10-09 10:00:00,162.18,162.35,161.35,161.55,3694700.0,162.18,162.35,161.35,161.55,3694700.0
2020-10-09 10:30:00,161.61,162.44,161.56,162.27,2759000.0,161.61,162.44,161.56,162.27,2759000.0
2020-10-09 11:00:00,162.27,162.78,162.26,162.63,2757360.0,162.27,162.78,162.26,162.63,2757360.0
2020-10-09 11:30:00,162.63,163.17,162.63,163.15,2796420.0,162.63,163.17,162.63,163.15,2796420.0
2020-10-09 12:00:00,163.14,163.96,162.99,163.56,3796200.0,163.14,163.96,162.99,163.56,3796200.0
2020-10-09 12:30:00,163.55,163.89,163.37,163.67,2209540.0,163.55,163.89,163.37,163.67,2209540.0
2020-10-09 13:00:00,163.67,163.94,163.51,163.58,1540420.0,163.67,163.94,163.51,163.58,1540420.0
2020-10-09 13:30:00,163.56,164.05,163.48,164.05,2056040.0,163.56,164.05,163.48,164.05,2056040.0
2020-10-09 14:00:00,164.03,164.3,163.97,164.08,2166840.0,164.03,164.3,163.97,164.08,2166840.0
2020-10-09 14:30:00,164.1,164.29,163.9,164.04,1841840.0,164.1,164.29,163.9,164.04,1841840.0
2020-10-09 15:00:00,164.0,164.22,163.79,164.19,2569420.0,164.0,164.22,163.79,164.19,2569420.0
2020-10-09 15:30:00,164.18,164.45,163.9,164.39,5206900.0,164.18,164.45,163.9,164.39,5206900.0
2020-10-12 09:30:00,167.5,169.3,166.98,168.83,9815400.0,167.5,169.3,166.98,168.83,9815400.0
2020-10-12 10:00:00,168.84,169.9,168.56,169.59,4924200.0,168.84,169.9,168.56,169.59,4924200.0
2020-10-12 10:30:00,169.49,170.72,169.38,170.57,4262480.0,169.49,170.72,169.38,170.57,4262480.0
2020-10-12 11:00:00,170.55,172.23,170.55,171.87,6344940.0,170.55,172.23,170.55,171.87,6344940.0
2020-10-12 11:30:00,171.87,172.56,171.39,171.76,5066580.0,171.87,172.56,171.39,171.76,5066580.0
2020-10-12 12:00:00,171.75,172.8,171.7,172.72,3914140.0,171.75,172.8,171.7,172.72,3914140.0
2020-10-12 12:30:00,172.75,173.2,172.28,172.89,4429720.0,172.75,173.2,172.28,172.89,4429720.0
2020-10-12 13:00:00,172.91,173.01,172.4,172.99,2913440.0,172.91,173.01,172.4,172.99,2913440.0
2020-10-12 13:30:00,173.05,173.58,172.86,173.48,3892520.0,173.05,173.58,172.86,173.48,3892520.0
2020-10-12 14:00:00,173.5,174.81,173.45,174.59,6139280.0,173.5,174.81,173.45,174.59,6139280.0
2020-10-12 14:30:00,174.61,174.7,173.55,173.62,4498400.0,174.61,174.7,173.55,173.62,4498400.0
2020-10-12 15:00:00,173.68,174.04,172.27,173.29,6905260.0,173.68,174.04,172.27,173.29,6905260.0
2020-10-12 15:30:00,173.25,173.32,171.19,172.15,8270640.0,173.25,173.32,171.19,172.15,8270640.0
2020-10-13 09:30:00,173.4,174.01,171.21,173.24,9766520.0,173.4,174.01,171.21,173.24,9766520.0
2020-10-13 10:00:00,173.27,173.97,172.09,173.57,4824920.0,173.27,173.97,172.09,173.57,4824920.0
2020-10-13 10:30:00,173.55,174.18,172.94,174.1,3653880.0,173.55,174.18,172.94,174.1,3653880.0
2020-10-13 11:00:00,174.12,174.15,173.55,173.89,2629040.0,174.12,174.15,173.55,173.89,2629040.0
2020-10-13 11:30:00,173.88,174.62,173.83,174.08,3185820.0,173.88,174.62,173.83,174.08,3185820.0
2020-10-13 12:00:00,174.15,174.3,173.22,173.77,2124240.0,174.15,174.3,173.22,173.77,2124240.0
2020-10-13 12:30:00,173.75,174.07,173.55,173.72,1446620.0,173.75,174.07,173.55,173.72,1446620.0
2020-10-13 13:00:00,173.76,173.77,172.85,173.23,2421700.0,173.76,173.77,172.85,173.23,2421700.0
2020-10-13 13:30:00,173.2,173.48,171.25,171.5,3106520.0,173.2,173.48,171.25,171.5,3106520.0
2020-10-13 14:00:00,171.43,172.42,171.23,172.02,3517340.0,171.43,172.42,171.23,172.02,3517340.0
2020-10-13 14:30:00,171.96,172.52,171.58,172.38,2169680.0,171.96,172.52,171.58,172.38,2169680.0
2020-10-13 15:00:00,172.35,173.43,172.26,173.26,3670740.0,172.35,173.43,172.26,173.26,3670740.0
2020-10-13 15:30:00,173.31,173.53,172.05,172.13,4499860.0,173.31,173.53,172.05,172.13,4499860.0
2020-10-14 09:30:00,172.4,173.24,171.57,172.18,6721600.0,172.4,173.24,171.57,172.18,6721600.0
2020-10-14 10:00:00,172.16,172.24,170.05,170.15,5831020.0,172.16,172.24,170.05,170.15,5831020.0
2020-10-14 10:30:00,170.21,171.07,169.42,171.03,5609340.0,170.21,171.07,169.42,171.03,5609340.0
2020-10-14 11:00:00,171.1,171.22,170.07,170.16,2544520.0,171.1,171.22,170.07,170.16,2544520.0
2020-10-14 11:30:00,170.18,170.31,168.61,168.75,3595700.0,170.18,170.31,168.61,168.75,3595700.0
2020-10-14 12:00:00,168.81,168.99,167.11,167.65,5690760.0,168.81,168.99,167.11,167.65,5690760.0
2020-10-14 12:30:00,167.65,168.04,167.0,167.55,4148080.0,167.65,168.04,167.0,167.55,4148080.0
2020-10-14 13:00:00,167.59,168.16,167.5,167.66,2494200.0,167.59,168.16,167.5,167.66,2494200.0
2020-10-14 13:30:00,167.66,168.25,167.23,168.2,2237620.0,167.66,168.25,167.23,168.2,2237620.0
2020-10-14 14:00:00,168.25,169.03,167.93,168.15,2812920.0,168.25,169.03,167.93,168.15,2812920.0
2020-10-14 14:30:00,168.16,168.24,167.5,168.05,2686300.0,168.16,168.24,167.5,168.05,2686300.0
2020-10-14 15:00:00,168.06,169.13,167.9,168.68,3717940.0,168.06,169.13,167.9,168.68,3717940.0
2020-10-14 15:30:00,168.66,169.11,168.04,168.14,4238140.0,168.66,169.11,168.04,168.14,4238140.0
2020-10-15 09:30:00,164.71,166.36,164.0,166.03,7720400.0,164.71,166.36,164.0,166.03,7720400.0
2020-10-15 10:00:00,166.06,166.06,164.75,164.91,3307340.0,166.06,166.06,164.75,164.91,3307340.0
2020-10-15 10:30:00,164.94,165.37,164.23,165.26,4383800.0,164.94,165.37,164.23,165.26,4383800.0
2020-10-15 11:00:00,165.24,166.0,164.84,165.54,2773200.0,165.24,166.0,164.84,165.54,2773200.0
2020-10-15 11:30:00,165.54,166.25,165.25,165.3,2318200.0,165.54,166.25,165.25,165.3,2318200.0
2020-10-15 12:00:00,165.27,165.66,164.68,164.8,2099960.0,165.27,165.66,164.68,164.8,2099960.0
2020-10-15 12:30:00,164.76,165.31,164.53,165.16,1740440.0,164.76,165.31,164.53,165.16,1740440.0
2020-10-15 13:00:00,165.15,165.27,164.59,164.59,1533140.0,165.15,165.27,164.59,164.59,1533140.0
2020-10-15 13:30:00,164.59,165.76,164.48,165.52,2198160.0,164.59,165.76,164.48,165.52,2198160.0
2020-10-15 14:00:00,165.59,165.92,165.4,165.68,1633180.0,165.59,165.92,165.4,165.68,1633180.0
2020-10-15 14:30:00,165.57,165.85,165.01,165.52,1892140.0,165.57,165.85,165.01,165.52,1892140.0
2020-10-15 15:00:00,165.45,167.47,165.45,167.35,4541900.0,165.45,167.47,165.45,167.35,4541900.0
2020-10-15 15:30:00,167.35,167.79,166.73,166.96,4825400.0,167.35,167.79,166.73,166.96,4825400.0
2020-10-16 09:30:00,168.18,169.25,167.92,168.82,7490140.0,168.18,169.25,167.92,168.82,7490140.0
2020-10-16 10:00:00,168.8,169.98,168.8,169.71,4032980.0,168.8,169.98,168.8,169.71,4032980.0
2020-10-16 10:30:00,169.76,169.85,168.6,169.08,3007300.0,169.76,169.85,168.6,169.08,3007300.0
2020-10-16 11:00:00,169.1,169.1,167.18,167.77,3640840.0,169.1,169.1,167.18,167.77,3640840.0
2020-10-16 11:30:00,167.72,168.15,167.49,167.94,2222620.0,167.72,168.15,167.49,167.94,2222620.0
2020-10-16 12:00:00,167.92,168.08,167.25,167.31,2211980.0,167.92,168.08,167.25,167.31,2211980.0
2020-10-16 12:30:00,167.3,167.41,166.1,167.12,3707540.0,167.3,167.41,166.1,167.12,3707540.0
2020-10-16 13:00:00,167.1,167.6,166.85,167.25,1686580.0,167.1,167.6,166.85,167.25,1686580.0
2020-10-16 13:30:00,167.2,167.32,166.7,166.8,1531100.0,167.2,167.32,166.7,166.8,1531100.0
2020-10-16 14:00:00,166.8,167.04,166.5,166.83,2142880.0,166.8,167.04,166.5,166.83,2142880.0
2020-10-16 14:30:00,166.83,167.1,166.38,167.08,2928980.0,166.83,167.1,166.38,167.08,2928980.0
2020-10-16 15:00:00,167.08,167.16,165.1,165.13,4711460.0,167.08,167.16,165.1,165.13,4711460.0
2020-10-16 15:30:00,165.11,165.28,158.5,158.98,12181040.0,165.11,165.28,158.5,158.98,12181040.0
2020-10-19 09:30:00,164.98,166.45,164.15,164.15,7901960.0,164.98,166.45,164.15,164.15,7901960.0
2020-10-19 10:00:00,164.11,164.24,161.69,163.39,5714080.0,164.11,164.24,161.69,163.39,5714080.0
2020-10-19 10:30:00,163.42,163.44,161.14,162.32,3369320.0,163.42,163.44,161.14,162.32,3369320.0
2020-10-19 11:00:00,162.33,163.21,161.9,162.25,2113300.0,162.33,163.21,161.9,162.25,2113300.0
2020-10-19 11:30:00,162.25,162.94,161.69,161.77,1893380.0,162.25,162.94,161.69,161.77,1893380.0
2020-10-19 12:00:00,161.79,162.35,161.35,161.6,1821940.0,161.79,162.35,161.35,161.6,1821940.0
2020-10-19 12:30:00,161.61,162.37,161.61,162.16,974220.0,161.61,162.37,161.61,162.16,974220.0
2020-10-19 13:00:00,162.16,162.27,161.57,161.85,922000.0,162.16,162.27,161.57,161.85,922000.0
2020-10-19 13:30:00,161.83,161.87,160.18,160.71,2312140.0,161.83,161.87,160.18,160.71,2312140.0
2020-10-19 14:00:00,160.64,161.5,160.33,161.4,1815360.0,160.64,161.5,160.33,161.4,1815360.0
2020-10-19 14:30:00,161.22,161.3,160.3,160.46,2112640.0,161.22,161.3,160.3,160.46,2112640.0
2020-10-19 15:00:00,160.41,160.61,159.64,160.03,3560740.0,160.41,160.61,159.64,160.03,3560740.0
2020-10-19 15:30:00,160.04,160.53,159.8,160.46,4293040.0,160.04,160.53,159.8,160.46,4293040.0
2020-10-20 09:30:00,161.16,162.13,159.91,161.19,5652140.0,161.16,162.13,159.91,161.19,5652140.0
2020-10-20 10:00:00,161.22,162.5,160.9,161.17,3458660.0,161.22,162.5,160.9,161.17,3458660.0
2020-10-20 10:30:00,161.21,161.67,160.18,160.3,2835460.0,161.21,161.67,160.18,160.3,2835460.0
2020-10-20 11:00:00,160.2,161.01,159.6,160.57,2540600.0,160.2,161.01,159.6,160.57,2540600.0
2020-10-20 11:30:00,160.6,161.1,160.07,161.1,1391520.0,160.6,161.1,160.07,161.1,1391520.0
2020-10-20 12:00:00,161.08,161.84,160.88,161.7,1716700.0,161.08,161.84,160.88,161.7,1716700.0
2020-10-20 12:30:00,161.69,162.39,161.1,161.42,2442860.0,161.69,162.39,161.1,161.42,2442860.0
2020-10-20 13:00:00,161.41,162.5,161.37,162.39,1533140.0,161.41,162.5,161.37,162.39,1533140.0
2020-10-20 13:30:00,162.44,163.3,162.1,162.41,2441580.0,162.44,163.3,162.1,162.41,2441580.0
2020-10-20 14:00:00,162.39,163.0,161.86,162.46,1805000.0,162.39,163.0,161.86,162.46,1805000.0
2020-10-20 14:30:00,162.5,162.71,161.56,161.66,1491480.0,162.5,162.71,161.56,161.66,1491480.0
2020-10-20 15:00:00,161.57,162.23,160.38,160.91,3540120.0,161.57,162.23,160.38,160.91,3540120.0
2020-10-20 15:30:00,160.89,161.67,160.47,160.81,3776040.0,160.89,161.67,160.47,160.81,3776040.0
2020-10-21 09:30:00,160.31,161.69,160.25,161.57,5861020.0,160.31,161.69,160.25,161.57,5861020.0
2020-10-21 10:00:00,161.56,161.59,160.34,160.57,3189820.0,161.56,161.59,160.34,160.57,3189820.0
2020-10-21 10:30:00,160.65,160.7,159.28,159.42,4684140.0,160.65,160.7,159.28,159.42,4684140.0
2020-10-21 11:00:00,159.43,159.65,158.17,159.17,4327320.0,159.43,159.65,158.17,159.17,4327320.0
2020-10-21 11:30:00,159.17,159.49,158.38,158.57,2042320.0,159.17,159.49,158.38,158.57,2042320.0
2020-10-21 12:00:00,158.57,159.49,158.25,158.92,2547020.0,158.57,159.49,158.25,158.92,2547020.0
2020-10-21 12:30:00,158.97,159.08,158.0,158.08,2267880.0,158.97,159.08,158.0,158.08,2267880.0
2020-10-21 13:00:00,158.09,159.07,158.0,158.91,1975700.0,158.09,159.07,158.0,158.91,1975700.0
2020-10-21 13:30:00,158.9,159.52,158.56,159.07,1452440.0,158.9,159.52,158.56,159.07,1452440.0
2020-10-21 14:00:00,159.14,159.93,158.94,159.77,1641100.0,159.14,159.93,158.94,159.77,1641100.0
2020-10-21 14:30:00,159.8,160.45,159.68,160.39,2184260.0,159.8,160.45,159.68,160.39,2184260.0
2020-10-21 15:00:00,160.42,160.43,159.63,160.26,1723340.0,160.42,160.43,159.63,160.26,1723340.0
2020-10-21 15:30:00,160.25,160.4,159.14,159.18,2847220.0,160.25,160.4,159.14,159.18,2847220.0
2020-10-22 09:30:00,159.49,159.94,158.59,158.84,3721560.0,159.49,159.94,158.59,158.84,3721560.0
2020-10-22 10:00:00,158.77,158.81,156.83,157.14,4287920.0,158.77,158.81,156.83,157.14,4287920.0
2020-10-22 10:30:00,157.16,157.36,156.1,157.17,4044620.0,157.16,157.36,156.1,157.17,4044620.0
2020-10-22 11:00:00,157.13,157.59,156.58,157.41,2713580.0,157.13,157.59,156.58,157.41,2713580.0
2020-10-22 11:30:00,157.48,157.72,157.02,157.16,1611440.0,157.48,157.72,157.02,157.16,1611440.0
2020-10-22 12:00:00,157.17,157.36,156.81,157.03,889060.0,157.17,157.36,156.81,157.03,889060.0
2020-10-22 12:30:00,157.05,157.61,156.5,157.49,1276980.0,157.05,157.61,156.5,157.49,1276980.0
2020-10-22 13:00:00,157.5,158.16,157.28,157.9,1637860.0,157.5,158.16,157.28,157.9,1637860.0
2020-10-22 13:30:00,157.97,158.62,157.68,158.35,1455980.0,157.97,158.62,157.68,158.35,1455980.0
2020-10-22 14:00:00,158.42,159.04,158.34,158.5,1679300.0,158.42,159.04,158.34,158.5,1679300.0
2020-10-22 14:30:00,158.42,158.64,158.14,158.5,1297560.0,158.42,158.64,158.14,158.5,1297560.0
2020-10-22 15:00:00,158.45,158.52,157.66,158.42,1845400.0,158.45,158.52,157.66,158.42,1845400.0
2020-10-22 15:30:00,158.5,159.1,158.36,158.87,4466380.0,158.5,159.1,158.36,158.87,4466380.0
2020-10-23 09:30:00,159.55,159.69,157.59,157.66,4931600.0,159.55,159.69,157.59,157.66,4931600.0
2020-10-23 10:00:00,157.7,158.15,157.0,157.9,3802080.0,157.7,158.15,157.0,157.9,3802080.0
2020-10-23 10:30:00,157.95,158.32,157.3,157.99,2140440.0,157.95,158.32,157.3,157.99,2140440.0
2020-10-23 11:00:00,157.99,158.76,157.75,158.05,2365800.0,157.99,158.76,157.75,158.05,2365800.0
2020-10-23 11:30:00,158.06,158.28,157.45,157.8,1541580.0,158.06,158.28,157.45,157.8,1541580.0
2020-10-23 12:00:00,157.79,158.22,157.6,157.76,1312200.0,157.79,158.22,157.6,157.76,1312200.0
2020-10-23 12:30:00,157.76,158.29,157.6,157.92,1336560.0,157.76,158.29,157.6,157.92,1336560.0
2020-10-23 13:00:00,157.93,158.57,157.93,158.3,1209780.0,157.93,158.57,157.93,158.3,1209780.0
2020-10-23 13:30:00,158.35,158.43,158.05,158.3,741900.0,158.35,158.43,158.05,158.3,741900.0
2020-10-23 14:00:00,158.36,158.75,158.31,158.71,952340.0,158.36,158.75,158.31,158.71,952340.0
2020-10-23 14:30:00,158.72,158.88,158.18,158.29,1655140.0,158.72,158.88,158.18,158.29,1655140.0
2020-10-23 15:00:00,158.31,159.06,158.15,158.96,1847140.0,158.31,159.06,158.15,158.96,1847140.0
2020-10-23 15:30:00,159.0,160.27,158.82,160.23,4177300.0,159.0,160.27,158.82,160.23,4177300.0
2020-10-26 09:30:00,159.94,163.6,159.75,163.47,9148080.0,159.94,163.6,159.75,163.47,9148080.0
2020-10-26 10:00:00,163.33,164.15,162.4,162.42,4495320.0,163.33,164.15,162.4,162.42,4495320.0
2020-10-26 10:30:00,162.41,162.7,160.97,161.18,3837140.0,162.41,162.7,160.97,161.18,3837140.0
2020-10-26 11:00:00,161.1,161.1,160.0,160.51,4370400.0,161.1,161.1,160.0,160.51,4370400.0
2020-10-26 11:30:00,160.55,161.11,160.0,160.65,3117140.0,160.55,161.11,160.0,160.65,3117140.0
2020-10-26 12:00:00,160.72,161.25,160.35,160.81,2365620.0,160.72,161.25,160.35,160.81,2365620.0
2020-10-26 12:30:00,160.75,160.75,158.9,159.14,4406740.0,160.75,160.75,158.9,159.14,4406740.0
2020-10-26 13:00:00,159.1,159.13,158.12,158.16,3119520.0,159.1,159.13,158.12,158.16,3119520.0
2020-10-26 13:30:00,158.1,159.22,157.67,159.12,4343080.0,158.1,159.22,157.67,159.12,4343080.0
2020-10-26 14:00:00,159.15,159.88,158.87,159.79,3323560.0,159.15,159.88,158.87,159.79,3323560.0
2020-10-26 14:30:00,159.74,160.01,159.17,159.72,3433640.0,159.74,160.01,159.17,159.72,3433640.0
2020-10-26 15:00:00,159.67,160.07,159.05,159.89,2374380.0,159.67,160.07,159.05,159.89,2374380.0
2020-10-26 15:30:00,159.91,160.5,159.3,160.37,4432120.0,159.91,160.5,159.3,160.37,4432120.0
2020-10-27 09:30:00,161.31,162.98,160.83,162.08,7332940.0,161.31,162.98,160.83,162.08,7332940.0
2020-10-27 10:00:00,162.03,162.28,160.57,161.27,3271160.0,162.03,162.28,160.57,161.27,3271160.0
2020-10-27 10:30:00,161.2,162.86,161.19,162.73,2666060.0,161.2,162.86,161.19,162.73,2666060.0
2020-10-27 11:00:00,162.75,163.2,162.13,162.2,2715280.0,162.75,163.2,162.13,162.2,2715280.0
2020-10-27 11:30:00,162.21,163.15,162.01,163.15,1791120.0,162.21,163.15,162.01,163.15,1791120.0
2020-10-27 12:00:00,163.16,163.58,162.71,162.71,2560480.0,163.16,163.58,162.71,162.71,2560480.0
2020-10-27 12:30:00,162.71,163.24,162.42,163.23,1661160.0,162.71,163.24,162.42,163.23,1661160.0
2020-10-27 13:00:00,163.25,163.75,163.12,163.61,2129920.0,163.25,163.75,163.12,163.61,2129920.0
2020-10-27 13:30:00,163.61,163.94,163.51,163.76,1704300.0,163.61,163.94,163.51,163.76,1704300.0
2020-10-27 14:00:00,163.77,163.83,163.23,163.64,1389840.0,163.77,163.83,163.23,163.64,1389840.0
2020-10-27 14:30:00,163.63,163.67,162.8,163.05,1793500.0,163.63,163.67,162.8,163.05,1793500.0
2020-10-27 15:00:00,163.07,163.76,162.77,163.67,1749880.0,163.07,163.76,162.77,163.67,1749880.0
2020-10-27 15:30:00,163.61,164.58,163.55,164.4,4455880.0,163.61,164.58,163.55,164.4,4455880.0
2020-10-28 09:30:00,162.5,163.2,159.05,160.2,9225080.0,162.5,163.2,159.05,160.2,9225080.0
2020-10-28 10:00:00,160.13,160.79,159.25,159.76,5415020.0,160.13,160.79,159.25,159.76,5415020.0
2020-10-28 10:30:00,159.84,160.52,159.25,159.98,3324680.0,159.84,160.52,159.25,159.98,3324680.0
2020-10-28 11:00:00,159.92,160.3,159.39,159.76,2550960.0,159.92,160.3,159.39,159.76,2550960.0
2020-10-28 11:30:00,159.73,160.34,159.23,159.96,3108120.0,159.73,160.34,159.23,159.96,3108120.0
2020-10-28 12:00:00,159.91,160.08,159.3,159.4,2195420.0,159.91,160.08,159.3,159.4,2195420.0
2020-10-28 12:30:00,159.35,159.63,158.75,159.03,2502140.0,159.35,159.63,158.75,159.03,2502140.0
2020-10-28 13:00:00,158.99,159.3,158.51,159.27,2509860.0,158.99,159.3,158.51,159.27,2509860.0
2020-10-28 13:30:00,159.25,159.9,159.19,159.81,2591520.0,159.25,159.9,159.19,159.81,2591520.0
2020-10-28 14:00:00,159.8,159.8,159.09,159.69,2163140.0,159.8,159.8,159.09,159.69,2163140.0
2020-10-28 14:30:00,159.7,159.75,159.0,159.59,1920500.0,159.7,159.75,159.0,159.59,1920500.0
2020-10-28 15:00:00,159.6,159.7,159.0,159.48,2156520.0,159.6,159.7,159.0,159.48,2156520.0
2020-10-28 15:30:00,159.46,160.05,158.12,158.12,6283120.0,159.46,160.05,158.12,158.12,6283120.0
2020-10-29 09:30:00,160.06,160.55,158.2,159.26,8665900.0,160.06,160.55,158.2,159.26,8665900.0
2020-10-29 10:00:00,159.1,160.37,159.07,159.95,3550560.0,159.1,160.37,159.07,159.95,3550560.0
2020-10-29 10:30:00,159.98,160.05,158.77,159.12,2642880.0,159.98,160.05,158.77,159.12,2642880.0
2020-10-29 11:00:00,159.25,159.88,158.8,159.77,2147960.0,159.25,159.88,158.8,159.77,2147960.0
2020-10-29 11:30:00,159.78,160.0,159.15,159.45,2203540.0,159.78,160.0,159.15,159.45,2203540.0
2020-10-29 12:00:00,159.56,160.17,159.17,160.0,2826940.0,159.56,160.17,159.17,160.0,2826940.0
2020-10-29 12:30:00,160.05,160.99,159.85,160.6,2567060.0,160.05,160.99,159.85,160.6,2567060.0
2020-10-29 13:00:00,160.65,161.68,160.51,161.65,2707660.0,160.65,161.68,160.51,161.65,2707660.0
2020-10-29 13:30:00,161.59,161.89,161.04,161.72,3193820.0,161.59,161.89,161.04,161.72,3193820.0
2020-10-29 14:00:00,161.71,162.83,161.71,162.44,4226420.0,161.71,162.83,161.71,162.44,4226420.0
2020-10-29 14:30:00,162.43,162.86,161.55,161.62,3451200.0,162.43,162.86,161.55,161.62,3451200.0
2020-10-29 15:00:00,161.63,161.9,160.95,161.88,3918540.0,161.63,161.9,160.95,161.88,3918540.0
2020-10-29 15:30:00,161.87,162.41,160.5,160.64,4869980.0,161.87,162.41,160.5,160.64,4869980.0
2020-10-30 09:30:00,157.87,158.35,153.7,155.15,15140000.0,157.87,158.35,153.7,155.15,15140000.0
2020-10-30 10:00:00,155.1,155.53,153.55,153.8,5679520.0,155.1,155.53,153.55,153.8,5679520.0
2020-10-30 10:30:00,153.75,154.75,153.3,153.74,5526900.0,153.75,154.75,153.3,153.74,5526900.0
2020-10-30 11:00:00,153.73,154.63,153.56,153.67,3223040.0,153.73,154.63,153.56,153.67,3223040.0
2020-10-30 11:30:00,153.68,153.68,152.61,152.93,4793220.0,153.68,153.68,152.61,152.93,4793220.0
2020-10-30 12:00:00,152.95,153.71,152.8,153.6,3059420.0,152.95,153.71,152.8,153.6,3059420.0
2020-10-30 12:30:00,153.54,153.54,152.05,152.25,2817920.0,153.54,153.54,152.05,152.25,2817920.0
2020-10-30 13:00:00,152.15,152.7,151.28,151.68,3226340.0,152.15,152.7,151.28,151.68,3226340.0
2020-10-30 13:30:00,151.62,151.7,150.95,151.52,2709140.0,151.62,151.7,150.95,151.52,2709140.0
2020-10-30 14:00:00,151.55,152.24,151.2,151.48,3597780.0,151.55,152.24,151.2,151.48,3597780.0
2020-10-30 14:30:00,151.45,151.9,151.22,151.66,2323460.0,151.45,151.9,151.22,151.66,2323460.0
2020-10-30 15:00:00,151.68,152.03,151.17,151.32,3455680.0,151.68,152.03,151.17,151.32,3455680.0
2020-10-30 15:30:00,151.37,152.0,150.95,151.81,8391700.0,151.37,152.0,150.95,151.81,8391700.0
2020-11-02 09:30:00,153.04,153.99,151.42,151.46,10683100.0,153.04,153.99,151.42,151.46,10683100.0
2020-11-02 10:00:00,151.51,152.01,150.33,150.37,7079940.0,151.51,152.01,150.33,150.37,7079940.0
2020-11-02 10:30:00,150.36,150.66,149.71,149.79,6241400.0,150.36,150.66,149.71,149.79,6241400.0
2020-11-02 11:00:00,149.75,150.4,149.34,149.37,3586960.0,149.75,150.4,149.34,149.37,3586960.0
2020-11-02 11:30:00,149.4,150.55,149.03,149.91,3976480.0,149.4,150.55,149.03,149.91,3976480.0
2020-11-02 12:00:00,149.84,150.04,149.01,149.52,3022280.0,149.84,150.04,149.01,149.52,3022280.0
2020-11-02 12:30:00,149.48,149.53,148.63,148.86,2533560.0,149.48,149.53,148.63,148.86,2533560.0
2020-11-02 13:00:00,148.85,148.93,148.03,148.67,3049020.0,148.85,148.93,148.03,148.67,3049020.0
2020-11-02 13:30:00,148.63,148.75,147.51,147.66,3019180.0,148.63,148.75,147.51,147.66,3019180.0
2020-11-02 14:00:00,147.63,148.68,147.6,148.57,2923460.0,147.63,148.68,147.6,148.57,2923460.0
2020-11-02 14:30:00,148.57,149.25,148.45,148.72,2645820.0,148.57,149.25,148.45,148.72,2645820.0
2020-11-02 15:00:00,148.7,149.93,148.13,149.61,4274100.0,148.7,149.93,148.13,149.61,4274100.0
2020-11-02 15:30:00,149.6,150.23,149.02,150.22,5969540.0,149.6,150.23,149.02,150.22,5969540.0
2020-11-03 09:30:00,150.88,151.73,149.05,151.06,7888020.0,150.88,151.73,149.05,151.06,7888020.0
2020-11-03 10:00:00,151.06,153.75,151.06,153.05,7256400.0,151.06,153.75,151.06,153.05,7256400.0
2020-11-03 10:30:00,153.17,153.4,152.35,153.32,3003740.0,153.17,153.4,152.35,153.32,3003740.0
2020-11-03 11:00:00,153.33,153.5,152.45,152.71,2245780.0,153.33,153.5,152.45,152.71,2245780.0
2020-11-03 11:30:00,152.74,153.19,152.45,152.53,1495820.0,152.74,153.19,152.45,152.53,1495820.0
2020-11-03 12:00:00,152.57,153.46,152.2,153.42,1904140.0,152.57,153.46,152.2,153.42,1904140.0
2020-11-03 12:30:00,153.41,153.55,153.06,153.25,1468620.0,153.41,153.55,153.06,153.25,1468620.0
2020-11-03 13:00:00,153.22,153.47,152.8,153.0,1074740.0,153.22,153.47,152.8,153.0,1074740.0
2020-11-03 13:30:00,153.14,153.25,151.85,151.97,1879580.0,153.14,153.25,151.85,151.97,1879580.0
2020-11-03 14:00:00,151.97,153.03,151.87,152.5,1921440.0,151.97,153.03,151.87,152.5,1921440.0
2020-11-03 14:30:00,152.5,152.88,152.25,152.53,1221800.0,152.5,152.88,152.25,152.53,1221800.0
2020-11-03 15:00:00,152.51,152.9,151.85,152.87,2024900.0,152.51,152.9,151.85,152.87,2024900.0
2020-11-03 15:30:00,152.94,153.55,152.26,152.31,4778300.0,152.94,153.55,152.26,152.31,4778300.0
2020-11-04 09:30:00,157.89,159.6,156.99,158.25,12746500.0,157.89,159.6,156.99,158.25,12746500.0
2020-11-04 10:00:00,158.25,161.09,157.99,160.55,7531980.0,158.25,161.09,157.99,160.55,7531980.0
2020-11-04 10:30:00,160.56,161.7,160.24,161.61,4015760.0,160.56,161.7,160.24,161.61,4015760.0
2020-11-04 11:00:00,161.61,161.94,160.83,161.39,3149520.0,161.61,161.94,160.83,161.39,3149520.0
2020-11-04 11:30:00,161.38,162.0,161.38,161.8,2550360.0,161.38,162.0,161.38,161.8,2550360.0
2020-11-04 12:00:00,161.84,162.17,161.35,161.35,3165460.0,161.84,162.17,161.35,161.35,3165460.0
2020-11-04 12:30:00,161.41,161.96,161.39,161.58,1869940.0,161.41,161.96,161.39,161.58,1869940.0
2020-11-04 13:00:00,161.65,161.77,160.66,161.15,2269660.0,161.65,161.77,160.66,161.15,2269660.0
2020-11-04 13:30:00,161.15,161.67,160.79,161.35,2043420.0,161.15,161.67,160.79,161.35,2043420.0
2020-11-04 14:00:00,161.38,161.77,161.2,161.61,1874900.0,161.38,161.77,161.2,161.61,1874900.0
2020-11-04 14:30:00,161.62,161.67,160.92,161.54,2159220.0,161.62,161.67,160.92,161.54,2159220.0
2020-11-04 15:00:00,161.56,161.8,161.16,161.38,2477720.0,161.56,161.8,161.16,161.38,2477720.0
2020-11-04 15:30:00,161.41,162.24,161.22,162.06,5008080.0,161.41,162.24,161.22,162.06,5008080.0
2020-11-05 09:30:00,165.92,167.5,164.44,167.18,11045240.0,165.92,167.5,164.44,167.18,11045240.0
2020-11-05 10:00:00,167.19,168.34,166.11,166.11,5957700.0,167.19,168.34,166.11,166.11,5957700.0
2020-11-05 10:30:00,166.18,167.52,165.95,167.24,3811200.0,166.18,167.52,165.95,167.24,3811200.0
2020-11-05 11:00:00,167.25,167.29,166.44,167.25,1833160.0,167.25,167.29,166.44,167.25,1833160.0
2020-11-05 11:30:00,167.26,167.37,166.57,166.67,1453820.0,167.26,167.37,166.57,166.67,1453820.0
2020-11-05 12:00:00,166.67,167.25,166.06,166.17,1621980.0,166.67,167.25,166.06,166.17,1621980.0
2020-11-05 12:30:00,166.34,166.65,165.68,166.62,2060920.0,166.34,166.65,165.68,166.62,2060920.0
2020-11-05 13:00:00,166.64,167.08,166.52,166.84,1436180.0,166.64,167.08,166.52,166.84,1436180.0
2020-11-05 13:30:00,166.85,167.0,166.53,166.86,971540.0,166.85,167.0,166.53,166.86,971540.0
2020-11-05 14:00:00,166.9,167.23,166.78,167.16,1636420.0,166.9,167.23,166.78,167.16,1636420.0
2020-11-05 14:30:00,167.15,167.73,166.93,167.65,2141240.0,167.15,167.73,166.93,167.65,2141240.0
2020-11-05 15:00:00,167.65,167.75,166.87,167.38,1989400.0,167.65,167.75,166.87,167.38,1989400.0
2020-11-05 15:30:00,167.32,167.4,165.25,166.1,5517840.0,167.32,167.4,165.25,166.1,5517840.0
2020-11-06 09:30:00,165.23,165.3,161.6,161.87,8779220.0,165.23,165.3,161.6,161.87,8779220.0
2020-11-06 10:00:00,161.92,163.8,161.73,163.67,4953000.0,161.92,163.8,161.73,163.67,4953000.0
2020-11-06 10:30:00,163.65,163.87,162.91,163.06,2405280.0,163.65,163.87,162.91,163.06,2405280.0
2020-11-06 11:00:00,163.07,164.06,162.83,164.06,1928800.0,163.07,164.06,162.83,164.06,1928800.0
2020-11-06 11:30:00,164.07,164.77,164.0,164.41,2123900.0,164.07,164.77,164.0,164.41,2123900.0
2020-11-06 12:00:00,164.43,165.1,164.41,164.9,2125860.0,164.43,165.1,164.41,164.9,2125860.0
2020-11-06 12:30:00,164.89,165.5,164.85,165.43,1967220.0,164.89,165.5,164.85,165.43,1967220.0
2020-11-06 13:00:00,165.42,166.1,165.35,165.81,1960060.0,165.42,166.1,165.35,165.81,1960060.0
2020-11-06 13:30:00,165.76,165.9,164.88,165.37,1742700.0,165.76,165.9,164.88,165.37,1742700.0
2020-11-06 14:00:00,165.35,165.85,165.23,165.23,1346280.0,165.35,165.85,165.23,165.23,1346280.0
2020-11-06 14:30:00,165.23,165.56,164.69,164.87,1174280.0,165.23,165.56,164.69,164.87,1174280.0
2020-11-06 15:00:00,164.77,165.11,164.45,164.96,2058800.0,164.77,165.11,164.45,164.96,2058800.0
2020-11-06 15:30:00,164.94,165.72,164.84,165.52,2948260.0,164.94,165.72,164.84,165.52,2948260.0
2020-11-09 09:30:00,161.53,162.21,155.6,159.59,13700680.0,161.53,162.21,155.6,159.59,13700680.0
2020-11-09 10:00:00,159.67,163.41,159.44,162.78,4916420.0,159.67,163.41,159.44,162.78,4916420.0
2020-11-09 10:30:00,162.8,164.45,161.07,162.17,4642820.0,162.8,164.45,161.07,162.17,4642820.0
2020-11-09 11:00:00,162.18,162.83,161.35,162.64,2324140.0,162.18,162.83,161.35,162.64,2324140.0
2020-11-09 11:30:00,162.64,162.7,160.81,160.89,2005540.0,162.64,162.7,160.81,160.89,2005540.0
2020-11-09 12:00:00,160.89,161.65,159.95,160.87,2673580.0,160.89,161.65,159.95,160.87,2673580.0
2020-11-09 12:30:00,160.99,161.57,160.72,161.57,1631920.0,160.99,161.57,160.72,161.57,1631920.0
2020-11-09 13:00:00,161.57,161.94,161.17,161.26,1404060.0,161.57,161.94,161.17,161.26,1404060.0
2020-11-09 13:30:00,161.29,162.05,161.21,161.67,1315980.0,161.29,162.05,161.21,161.67,1315980.0
2020-11-09 14:00:00,161.68,161.79,160.26,160.55,1868920.0,161.68,161.79,160.26,160.55,1868920.0
2020-11-09 14:30:00,160.5,161.14,160.0,160.59,1941240.0,160.5,161.14,160.0,160.59,1941240.0
2020-11-09 15:00:00,160.5,161.09,159.55,159.55,2233580.0,160.5,161.09,159.55,159.55,2233580.0
2020-11-09 15:30:00,159.6,160.01,156.85,157.07,7845500.0,159.6,160.01,156.85,157.07,7845500.0
2020-11-10 09:30:00,154.75,155.7,151.53,152.62,12552320.0,154.75,155.7,151.53,152.62,12552320.0
2020-11-10 10:00:00,152.62,153.71,151.99,152.0,4343300.0,152.62,153.71,151.99,152.0,4343300.0
2020-11-10 10:30:00,151.91,152.53,151.15,151.81,5168700.0,151.91,152.53,151.15,151.81,5168700.0
2020-11-10 11:00:00,151.85,152.46,150.97,152.19,4110780.0,151.85,152.46,150.97,152.19,4110780.0
2020-11-10 11:30:00,152.17,153.64,151.82,152.36,4060060.0,152.17,153.64,151.82,152.36,4060060.0
2020-11-10 12:00:00,152.38,153.73,152.35,152.71,3444900.0,152.38,153.73,152.35,152.71,3444900.0
2020-11-10 12:30:00,152.76,153.14,152.55,152.91,2140280.0,152.76,153.14,152.55,152.91,2140280.0
2020-11-10 13:00:00,152.96,153.47,151.81,152.08,2386660.0,152.96,153.47,151.81,152.08,2386660.0
2020-11-10 13:30:00,152.04,152.86,151.4,152.61,2070120.0,152.04,152.86,151.4,152.61,2070120.0
2020-11-10 14:00:00,152.61,153.05,151.53,151.99,2472220.0,152.61,153.05,151.53,151.99,2472220.0
2020-11-10 14:30:00,151.92,152.77,151.92,152.1,1587420.0,151.92,152.77,151.92,152.1,1587420.0
2020-11-10 15:00:00,152.05,152.28,151.34,152.23,2430580.0,152.05,152.28,151.34,152.23,2430580.0
2020-11-10 15:30:00,152.2,152.49,151.59,151.76,4801760.0,152.2,152.49,151.59,151.76,4801760.0
2020-11-11 09:30:00,153.09,155.45,152.5,154.63,9350620.0,153.09,155.45,152.5,154.63,9350620.0
2020-11-11 10:00:00,154.65,156.63,154.64,156.44,4021720.0,154.65,156.63,154.64,156.44,4021720.0
2020-11-11 10:30:00,156.45,156.75,155.18,155.75,2533540.0,156.45,156.75,155.18,155.75,2533540.0
2020-11-11 11:00:00,155.71,156.17,155.25,155.5,1847840.0,155.71,156.17,155.25,155.5,1847840.0
2020-11-11 11:30:00,155.55,156.2,155.28,156.18,1722820.0,155.55,156.2,155.28,156.18,1722820.0
2020-11-11 12:00:00,156.18,156.42,155.81,155.98,1281540.0,156.18,156.42,155.81,155.98,1281540.0
2020-11-11 12:30:00,155.94,156.16,155.79,155.96,628240.0,155.94,156.16,155.79,155.96,628240.0
2020-11-11 13:00:00,155.9,156.27,155.88,155.96,889620.0,155.9,156.27,155.88,155.96,889620.0
2020-11-11 13:30:00,156.0,156.55,156.0,156.26,1064580.0,156.0,156.55,156.0,156.26,1064580.0
2020-11-11 14:00:00,156.25,156.59,156.13,156.2,1169300.0,156.25,156.59,156.13,156.2,1169300.0
2020-11-11 14:30:00,156.22,156.39,155.47,155.67,1388280.0,156.22,156.39,155.47,155.67,1388280.0
2020-11-11 15:00:00,155.62,156.29,155.62,156.14,1060680.0,155.62,156.29,155.62,156.14,1060680.0
2020-11-11 15:30:00,156.06,156.96,156.0,156.84,2695440.0,156.06,156.96,156.0,156.84,2695440.0
2020-11-12 09:30:00,157.89,158.79,156.79,157.26,6382280.0,157.89,158.79,156.79,157.26,6382280.0
2020-11-12 10:00:00,157.17,158.05,156.9,157.56,2936620.0,157.17,158.05,156.9,157.56,2936620.0
2020-11-12 10:30:00,157.55,158.01,157.25,157.25,1576100.0,157.55,158.01,157.25,157.25,1576100.0
2020-11-12 11:00:00,157.25,157.65,156.14,156.58,1954760.0,157.25,157.65,156.14,156.58,1954760.0
2020-11-12 11:30:00,156.52,156.52,155.3,156.13,2152880.0,156.52,156.52,155.3,156.13,2152880.0
2020-11-12 12:00:00,156.04,156.61,155.5,155.57,1699760.0,156.04,156.61,155.5,155.57,1699760.0
2020-11-12 12:30:00,155.56,155.96,154.75,155.35,1888400.0,155.56,155.96,154.75,155.35,1888400.0
2020-11-12 13:00:00,155.34,155.46,154.5,154.51,1508860.0,155.34,155.46,154.5,154.51,1508860.0
2020-11-12 13:30:00,154.51,155.45,154.3,155.34,2034040.0,154.51,155.45,154.3,155.34,2034040.0
2020-11-12 14:00:00,155.35,155.79,154.83,155.28,2558500.0,155.35,155.79,154.83,155.28,2558500.0
2020-11-12 14:30:00,155.27,155.71,155.0,155.26,1774020.0,155.27,155.71,155.0,155.26,1774020.0
2020-11-12 15:00:00,155.24,155.99,154.83,155.72,2971180.0,155.24,155.99,154.83,155.72,2971180.0
2020-11-12 15:30:00,155.73,155.91,155.16,155.51,3732520.0,155.73,155.91,155.16,155.51,3732520.0
2020-11-13 09:30:00,156.1,157.09,155.57,156.38,5035700.0,156.1,157.09,155.57,156.38,5035700.0
2020-11-13 10:00:00,156.37,156.41,154.79,155.58,3610440.0,156.37,156.41,154.79,155.58,3610440.0
2020-11-13 10:30:00,155.59,155.59,154.27,154.65,2417840.0,155.59,155.59,154.27,154.65,2417840.0
2020-11-13 11:00:00,154.65,155.55,154.5,154.93,2305560.0,154.65,155.55,154.5,154.93,2305560.0
2020-11-13 11:30:00,154.98,155.92,154.79,155.67,1457920.0,154.98,155.92,154.79,155.67,1457920.0
2020-11-13 12:00:00,155.72,156.15,155.67,155.93,1609940.0,155.72,156.15,155.67,155.93,1609940.0
2020-11-13 12:30:00,155.99,156.09,155.62,156.03,1042540.0,155.99,156.09,155.62,156.03,1042540.0
2020-11-13 13:00:00,156.02,156.03,154.88,155.07,1797220.0,156.02,156.03,154.88,155.07,1797220.0
2020-11-13 13:30:00,155.04,155.09,154.58,154.66,1606080.0,155.04,155.09,154.58,154.66,1606080.0
2020-11-13 14:00:00,154.65,155.08,154.34,154.91,1920520.0,154.65,155.08,154.34,154.91,1920520.0
2020-11-13 14:30:00,154.96,155.43,154.77,155.38,1326080.0,154.96,155.43,154.77,155.38,1326080.0
2020-11-13 15:00:00,155.37,156.73,155.18,156.34,2896720.0,155.37,156.73,155.18,156.34,2896720.0
2020-11-13 15:30:00,156.38,156.79,156.2,156.44,3757960.0,156.38,156.79,156.2,156.44,3757960.0
2020-11-16 09:30:00,154.66,156.74,153.63,156.47,7918740.0,154.66,156.74,153.63,156.47,7918740.0
2020-11-16 10:00:00,156.57,157.14,155.28,156.02,3128480.0,156.57,157.14,155.28,156.02,3128480.0
2020-11-16 10:30:00,156.11,156.23,155.31,156.05,1443460.0,156.11,156.23,155.31,156.05,1443460.0
2020-11-16 11:00:00,156.05,156.73,155.79,155.82,2016740.0,156.05,156.73,155.79,155.82,2016740.0
2020-11-16 11:30:00,155.78,156.07,155.55,156.04,976980.0,155.78,156.07,155.55,156.04,976980.0
2020-11-16 12:00:00,156.05,156.35,155.56,155.75,1445000.0,156.05,156.35,155.56,155.75,1445000.0
2020-11-16 12:30:00,155.75,155.75,155.06,155.29,1501500.0,155.75,155.75,155.06,155.29,1501500.0
2020-11-16 13:00:00,155.29,155.66,155.0,155.11,1109460.0,155.29,155.66,155.0,155.11,1109460.0
2020-11-16 13:30:00,155.15,155.8,155.05,155.8,1430000.0,155.15,155.8,155.05,155.8,1430000.0
2020-11-16 14:00:00,155.82,156.13,155.61,155.94,1578200.0,155.82,156.13,155.61,155.94,1578200.0
2020-11-16 14:30:00,155.97,156.02,155.47,155.57,883400.0,155.97,156.02,155.47,155.57,883400.0
2020-11-16 15:00:00,155.56,156.3,155.4,156.15,1373820.0,155.56,156.3,155.4,156.15,1373820.0
2020-11-16 15:30:00,156.12,156.65,156.04,156.65,2345180.0,156.12,156.65,156.04,156.65,2345180.0
2020-11-17 09:30:00,159.18,159.46,157.69,157.9,6745240.0,159.18,159.46,157.69,157.9,6745240.0
2020-11-17 10:00:00,158.01,158.76,157.1,157.3,2562020.0,158.01,158.76,157.1,157.3,2562020.0
2020-11-17 10:30:00,157.25,158.1,157.04,158.09,1660340.0,157.25,158.1,157.04,158.09,1660340.0
2020-11-17 11:00:00,158.13,158.46,157.27,157.5,1587880.0,158.13,158.46,157.27,157.5,1587880.0
2020-11-17 11:30:00,157.53,157.75,157.2,157.62,940060.0,157.53,157.75,157.2,157.62,940060.0
2020-11-17 12:00:00,157.59,157.75,157.27,157.27,797840.0,157.59,157.75,157.27,157.27,797840.0
2020-11-17 12:30:00,157.33,157.6,157.26,157.59,728640.0,157.33,157.6,157.26,157.59,728640.0
2020-11-17 13:00:00,157.61,158.23,157.55,158.16,904240.0,157.61,158.23,157.55,158.16,904240.0
2020-11-17 13:30:00,158.25,158.31,157.47,157.67,943620.0,158.25,158.31,157.47,157.67,943620.0
2020-11-17 14:00:00,157.65,158.0,157.63,157.92,616240.0,157.65,158.0,157.63,157.92,616240.0
2020-11-17 14:30:00,157.87,158.1,157.85,157.92,567020.0,157.87,158.1,157.85,157.92,567020.0
2020-11-17 15:00:00,157.94,157.95,156.76,157.2,1638680.0,157.94,157.95,156.76,157.2,1638680.0
2020-11-17 15:30:00,157.22,157.36,156.77,156.81,1971880.0,157.22,157.36,156.77,156.81,1971880.0
2020-11-18 09:30:00,156.7,157.0,155.54,155.94,5018400.0,156.7,157.0,155.54,155.94,5018400.0
2020-11-18 10:00:00,155.91,156.32,155.46,155.88,1406060.0,155.91,156.32,155.46,155.88,1406060.0
2020-11-18 10:30:00,155.93,156.27,155.6,156.2,1248600.0,155.93,156.27,155.6,156.2,1248600.0
2020-11-18 11:00:00,156.21,156.53,155.88,156.02,1160460.0,156.21,156.53,155.88,156.02,1160460.0
2020-11-18 11:30:00,156.03,156.18,155.77,156.08,1188440.0,156.03,156.18,155.77,156.08,1188440.0
2020-11-18 12:00:00,156.15,156.56,156.15,156.34,1245960.0,156.15,156.56,156.15,156.34,1245960.0
2020-11-18 12:30:00,156.37,156.5,156.19,156.3,581420.0,156.37,156.5,156.19,156.3,581420.0
2020-11-18 13:00:00,156.32,156.45,155.9,155.93,423440.0,156.32,156.45,155.9,155.93,423440.0
2020-11-18 13:30:00,155.94,156.2,155.75,155.85,866540.0,155.94,156.2,155.75,155.85,866540.0
2020-11-18 14:00:00,155.81,156.05,155.55,155.75,888580.0,155.81,156.05,155.55,155.75,888580.0
2020-11-18 14:30:00,155.75,156.2,155.68,155.9,1163440.0,155.75,156.2,155.68,155.9,1163440.0
2020-11-18 15:00:00,155.92,156.99,155.88,156.65,2444020.0,155.92,156.99,155.88,156.65,2444020.0
2020-11-18 15:30:00,156.7,156.72,155.26,155.26,2585140.0,156.7,156.72,155.26,155.26,2585140.0
2020-11-19 09:30:00,155.27,155.52,154.05,154.62,6064920.0,155.27,155.52,154.05,154.62,6064920.0
2020-11-19 10:00:00,154.66,155.6,154.36,155.44,2400440.0,154.66,155.6,154.36,155.44,2400440.0
2020-11-19 10:30:00,155.43,156.25,155.33,155.6,2356000.0,155.43,156.25,155.33,155.6,2356000.0
2020-11-19 11:00:00,155.64,155.77,155.35,155.73,1106900.0,155.64,155.77,155.35,155.73,1106900.0
2020-11-19 11:30:00,155.79,155.9,155.46,155.69,754220.0,155.79,155.9,155.46,155.69,754220.0
2020-11-19 12:00:00,155.67,156.16,155.67,155.86,996820.0,155.67,156.16,155.67,155.86,996820.0
2020-11-19 12:30:00,155.85,156.1,155.4,155.55,800980.0,155.85,156.1,155.4,155.55,800980.0
2020-11-19 13:00:00,155.6,155.79,155.27,155.67,938560.0,155.6,155.79,155.27,155.67,938560.0
2020-11-19 13:30:00,155.65,155.95,155.56,155.87,585680.0,155.65,155.95,155.56,155.87,585680.0
2020-11-19 14:00:00,155.86,155.92,155.61,155.66,711220.0,155.86,155.92,155.61,155.66,711220.0
2020-11-19 14:30:00,155.72,156.09,155.7,156.09,1112740.0,155.72,156.09,155.7,156.09,1112740.0
2020-11-19 15:00:00,156.07,156.09,155.77,156.05,816980.0,156.07,156.09,155.77,156.05,816980.0
2020-11-19 15:30:00,156.07,156.25,155.44,155.72,2610620.0,156.07,156.25,155.44,155.72,2610620.0
2020-11-20 09:30:00,155.69,156.08,154.98,155.17,4908940.0,155.69,156.08,154.98,155.17,4908940.0
2020-11-20 10:00:00,155.15,155.56,154.9,155.5,1630680.0,155.15,155.56,154.9,155.5,1630680.0
2020-11-20 10:30:00,155.51,156.45,155.41,156.43,2418620.0,155.51,156.45,155.41,156.43,2418620.0
2020-11-20 11:00:00,156.46,156.65,155.9,155.98,1559860.0,156.46,156.65,155.9,155.98,1559860.0
2020-11-20 11:30:00,155.97,156.22,155.8,155.97,1486780.0,155.97,156.22,155.8,155.97,1486780.0
2020-11-20 12:00:00,155.96,156.12,155.8,156.09,892040.0,155.96,156.12,155.8,156.09,892040.0
2020-11-20 12:30:00,156.07,156.18,155.97,156.1,664700.0,156.07,156.18,155.97,156.1,664700.0
2020-11-20 13:00:00,156.1,156.13,155.61,156.12,801900.0,156.1,156.13,155.61,156.12,801900.0
2020-11-20 13:30:00,156.13,156.38,156.03,156.16,1629640.0,156.13,156.38,156.03,156.16,1629640.0
2020-11-20 14:00:00,156.17,156.17,155.84,156.07,703980.0,156.17,156.17,155.84,156.07,703980.0
2020-11-20 14:30:00,156.08,156.2,155.64,155.7,1092180.0,156.08,156.2,155.64,155.7,1092180.0
2020-11-20 15:00:00,155.75,155.92,155.22,155.45,1682760.0,155.75,155.92,155.22,155.45,1682760.0
2020-11-20 15:30:00,155.4,155.48,154.93,154.96,3536040.0,155.4,155.48,154.93,154.96,3536040.0
2020-11-23 09:30:00,155.81,156.99,155.81,156.24,5875700.0,155.81,156.99,155.81,156.24,5875700.0
2020-11-23 10:00:00,156.25,156.35,154.67,155.05,4455540.0,156.25,156.35,154.67,155.05,4455540.0
2020-11-23 10:30:00,155.0,155.5,154.39,154.44,3325780.0,155.0,155.5,154.39,154.44,3325780.0
2020-11-23 11:00:00,154.42,154.67,153.27,153.64,3403520.0,154.42,154.67,153.27,153.64,3403520.0
2020-11-23 11:30:00,153.6,154.39,153.5,153.98,1749140.0,153.6,154.39,153.5,153.98,1749140.0
2020-11-23 12:00:00,153.95,154.7,153.58,154.59,2157260.0,153.95,154.7,153.58,154.59,2157260.0
2020-11-23 12:30:00,154.63,154.68,154.2,154.64,1152000.0,154.63,154.68,154.2,154.64,1152000.0
2020-11-23 13:00:00,154.7,155.1,154.54,154.94,1748220.0,154.7,155.1,154.54,154.94,1748220.0
2020-11-23 13:30:00,154.92,155.35,154.63,154.7,1417620.0,154.92,155.35,154.63,154.7,1417620.0
2020-11-23 14:00:00,154.75,155.0,154.51,154.8,907140.0,154.75,155.0,154.51,154.8,907140.0
2020-11-23 14:30:00,154.83,155.49,154.79,155.33,1370620.0,154.83,155.49,154.79,155.33,1370620.0
2020-11-23 15:00:00,155.35,155.6,155.04,155.32,1511520.0,155.35,155.6,155.04,155.32,1511520.0
2020-11-23 15:30:00,155.32,155.33,154.61,155.01,2443820.0,155.32,155.33,154.61,155.01,2443820.0
2020-11-24 09:30:00,155.0,155.46,154.31,155.24,5420100.0,155.0,155.46,154.31,155.24,5420100.0
2020-11-24 10:00:00,155.35,155.56,154.67,154.76,2254760.0,155.35,155.56,154.67,154.76,2254760.0
2020-11-24 10:30:00,154.73,155.49,154.65,155.43,2179620.0,154.73,155.49,154.65,155.43,2179620.0
2020-11-24 11:00:00,155.42,155.85,155.26,155.46,2002680.0,155.42,155.85,155.26,155.46,2002680.0
2020-11-24 11:30:00,155.42,155.71,155.25,155.48,1264100.0,155.42,155.71,155.25,155.48,1264100.0
2020-11-24 12:00:00,155.54,156.0,155.39,155.72,1176540.0,155.54,156.0,155.39,155.72,1176540.0
2020-11-24 12:30:00,155.69,156.49,155.69,156.49,1629740.0,155.69,156.49,155.69,156.49,1629740.0
2020-11-24 13:00:00,156.5,156.56,155.93,156.15,1526260.0,156.5,156.56,155.93,156.15,1526260.0
2020-11-24 13:30:00,156.22,156.71,156.17,156.65,1150820.0,156.22,156.71,156.17,156.65,1150820.0
2020-11-24 14:00:00,156.64,156.71,156.18,156.23,1205480.0,156.64,156.71,156.18,156.23,1205480.0
2020-11-24 14:30:00,156.23,156.42,156.0,156.13,1343800.0,156.23,156.42,156.0,156.13,1343800.0
2020-11-24 15:00:00,156.11,156.11,155.66,156.02,1286380.0,156.11,156.11,155.66,156.02,1286380.0
2020-11-24 15:30:00,156.02,156.14,155.7,155.84,2104900.0,156.02,156.14,155.7,155.84,2104900.0
2020-11-25 09:30:00,157.08,159.83,157.01,159.77,8025900.0,157.08,159.83,157.01,159.77,8025900.0
2020-11-25 10:00:00,159.78,159.8,158.61,158.8,3054720.0,159.78,159.8,158.61,158.8,3054720.0
2020-11-25 10:30:00,158.86,159.9,158.82,159.42,2515100.0,158.86,159.9,158.82,159.42,2515100.0
2020-11-25 11:00:00,159.41,159.69,159.0,159.18,1401640.0,159.41,159.69,159.0,159.18,1401640.0
2020-11-25 11:30:00,159.1,159.3,158.12,158.61,1615140.0,159.1,159.3,158.12,158.61,1615140.0
2020-11-25 12:00:00,158.62,159.16,158.5,158.95,1330800.0,158.62,159.16,158.5,158.95,1330800.0
2020-11-25 12:30:00,158.96,159.2,158.96,159.18,763440.0,158.96,159.2,158.96,159.18,763440.0
2020-11-25 13:00:00,159.18,159.33,158.58,158.58,1123940.0,159.18,159.33,158.58,158.58,1123940.0
2020-11-25 13:30:00,158.65,158.7,158.33,158.62,1557100.0,158.65,158.7,158.33,158.62,1557100.0
2020-11-25 14:00:00,158.6,158.7,158.14,158.62,792380.0,158.6,158.7,158.14,158.62,792380.0
2020-11-25 14:30:00,158.65,159.2,158.62,159.18,1193560.0,158.65,159.2,158.62,159.18,1193560.0
2020-11-25 15:00:00,159.14,159.39,158.82,159.37,1106440.0,159.14,159.39,158.82,159.37,1106440.0
2020-11-25 15:30:00,159.37,159.69,159.06,159.24,3197320.0,159.37,159.69,159.06,159.24,3197320.0
2020-11-27 09:30:00,160.56,160.81,159.58,160.44,5731760.0,160.56,160.81,159.58,160.44,5731760.0
2020-11-27 10:00:00,160.45,160.66,159.75,160.54,3009000.0,160.45,160.66,159.75,160.54,3009000.0
2020-11-27 10:30:00,160.55,160.75,160.37,160.72,1761700.0,160.55,160.75,160.37,160.72,1761700.0
2020-11-27 11:00:00,160.74,160.74,160.22,160.45,1581360.0,160.74,160.74,160.22,160.45,1581360.0
2020-11-27 11:30:00,160.39,160.52,159.78,159.84,1711560.0,160.39,160.52,159.78,159.84,1711560.0
2020-11-27 12:00:00,159.87,160.25,159.6,159.69,1726060.0,159.87,160.25,159.6,159.69,1726060.0
2020-11-27 12:30:00,159.65,160.0,159.5,159.8,2532060.0,159.65,160.0,159.5,159.8,2532060.0
2020-11-30 09:30:00,160.42,161.42,158.81,158.81,6641360.0,160.42,161.42,158.81,158.81,6641360.0
2020-11-30 10:00:00,158.86,159.13,158.0,158.06,2761560.0,158.86,159.13,158.0,158.06,2761560.0
2020-11-30 10:30:00,158.03,158.12,156.28,157.4,3481600.0,158.03,158.12,156.28,157.4,3481600.0
2020-11-30 11:00:00,157.38,157.85,157.15,157.29,1799660.0,157.38,157.85,157.15,157.29,1799660.0
2020-11-30 11:30:00,157.33,157.49,156.97,157.07,1599180.0,157.33,157.49,156.97,157.07,1599180.0
2020-11-30 12:00:00,157.09,157.32,156.91,157.0,1344960.0,157.09,157.32,156.91,157.0,1344960.0
2020-11-30 12:30:00,157.01,157.38,156.89,157.31,1340280.0,157.01,157.38,156.89,157.31,1340280.0
2020-11-30 13:00:00,157.33,158.02,157.3,157.79,1406040.0,157.33,158.02,157.3,157.79,1406040.0
2020-11-30 13:30:00,157.83,158.65,157.71,158.35,1543860.0,157.83,158.65,157.71,158.35,1543860.0
2020-11-30 14:00:00,158.37,158.69,158.25,158.51,771480.0,158.37,158.69,158.25,158.51,771480.0
2020-11-30 14:30:00,158.45,158.82,158.28,158.82,717660.0,158.45,158.82,158.28,158.82,717660.0
2020-11-30 15:00:00,158.83,158.89,157.96,157.98,1052900.0,158.83,158.89,157.96,157.98,1052900.0
2020-11-30 15:30:00,157.99,158.49,157.85,158.41,3072320.0,157.99,158.49,157.85,158.41,3072320.0
2020-12-01 09:30:00,159.43,159.45,158.05,158.44,4985300.0,159.43,159.45,158.05,158.44,4985300.0
2020-12-01 10:00:00,158.49,158.85,158.2,158.4,2029100.0,158.49,158.85,158.2,158.4,2029100.0
2020-12-01 10:30:00,158.33,158.81,157.86,158.81,1693860.0,158.33,158.81,157.86,158.81,1693860.0
2020-12-01 11:00:00,158.77,159.45,158.69,159.21,1902600.0,158.77,159.45,158.69,159.21,1902600.0
2020-12-01 11:30:00,159.27,159.92,158.91,159.79,1896420.0,159.27,159.92,158.91,159.79,1896420.0
2020-12-01 12:00:00,159.79,160.95,159.65,160.8,3565180.0,159.79,160.95,159.65,160.8,3565180.0
2020-12-01 12:30:00,160.85,161.7,160.58,161.59,3266460.0,160.85,161.7,160.58,161.59,3266460.0
2020-12-01 13:00:00,161.64,162.45,161.62,162.39,3310380.0,161.64,162.45,161.62,162.39,3310380.0
2020-12-01 13:30:00,162.37,162.37,161.6,161.67,2041380.0,162.37,162.37,161.6,161.67,2041380.0
2020-12-01 14:00:00,161.66,162.34,161.62,161.88,1653960.0,161.66,162.34,161.62,161.88,1653960.0
2020-12-01 14:30:00,161.88,162.22,160.83,160.9,2258220.0,161.88,162.22,160.83,160.9,2258220.0
2020-12-01 15:00:00,160.94,161.12,160.22,160.87,2101600.0,160.94,161.12,160.22,160.87,2101600.0
2020-12-01 15:30:00,160.84,161.14,160.29,161.0,2636140.0,160.84,161.14,160.29,161.0,2636140.0
2020-12-02 09:30:00,161.02,161.19,158.66,159.9,5827600.0,161.02,161.19,158.66,159.9,5827600.0
2020-12-02 10:00:00,159.8,160.94,159.62,160.81,2710920.0,159.8,160.94,159.62,160.81,2710920.0
2020-12-02 10:30:00,160.81,160.93,160.23,160.4,1538080.0,160.81,160.93,160.23,160.4,1538080.0
2020-12-02 11:00:00,160.44,160.85,160.44,160.65,1323280.0,160.44,160.85,160.44,160.65,1323280.0
2020-12-02 11:30:00,160.72,161.29,160.38,161.15,1488240.0,160.72,161.29,160.38,161.15,1488240.0
2020-12-02 12:00:00,161.14,161.6,160.87,161.01,1124740.0,161.14,161.6,160.87,161.01,1124740.0
2020-12-02 12:30:00,161.03,161.1,160.6,160.75,868800.0,161.03,161.1,160.6,160.75,868800.0
2020-12-02 13:00:00,160.81,161.06,160.58,160.76,632660.0,160.81,161.06,160.58,160.76,632660.0
2020-12-02 13:30:00,160.76,160.82,159.9,160.23,1289180.0,160.76,160.82,159.9,160.23,1289180.0
2020-12-02 14:00:00,160.17,160.73,160.04,160.72,718500.0,160.17,160.73,160.04,160.72,718500.0
2020-12-02 14:30:00,160.68,160.74,160.33,160.62,448280.0,160.68,160.74,160.33,160.62,448280.0
2020-12-02 15:00:00,160.62,160.67,160.02,160.16,756740.0,160.62,160.67,160.02,160.16,756740.0
2020-12-02 15:30:00,160.11,160.3,159.93,160.19,1828940.0,160.11,160.3,159.93,160.19,1828940.0
2020-12-03 09:30:00,160.24,161.38,160.06,160.65,3965680.0,160.24,161.38,160.06,160.65,3965680.0
2020-12-03 10:00:00,160.56,161.43,160.54,160.85,2055940.0,160.56,161.43,160.54,160.85,2055940.0
2020-12-03 10:30:00,160.87,161.07,160.24,160.29,1856720.0,160.87,161.07,160.24,160.29,1856720.0
2020-12-03 11:00:00,160.3,160.38,159.62,160.11,1819700.0,160.3,160.38,159.62,160.11,1819700.0
2020-12-03 11:30:00,160.13,160.51,159.95,160.46,1244900.0,160.13,160.51,159.95,160.46,1244900.0
2020-12-03 12:00:00,160.47,160.57,159.86,159.93,1441600.0,160.47,160.57,159.86,159.93,1441600.0
2020-12-03 12:30:00,159.97,160.15,159.55,159.83,1332280.0,159.97,160.15,159.55,159.83,1332280.0
2020-12-03 13:00:00,159.85,160.2,159.8,160.15,649920.0,159.85,160.2,159.8,160.15,649920.0
2020-12-03 13:30:00,160.17,160.19,159.53,159.57,856320.0,160.17,160.19,159.53,159.57,856320.0
2020-12-03 14:00:00,159.57,159.78,159.25,159.42,825000.0,159.57,159.78,159.25,159.42,825000.0
2020-12-03 14:30:00,159.41,160.0,159.41,159.96,849020.0,159.41,160.0,159.41,159.96,849020.0
2020-12-03 15:00:00,159.97,160.08,159.65,159.95,872300.0,159.97,160.08,159.65,159.95,872300.0
2020-12-03 15:30:00,159.95,160.06,159.07,159.43,2323080.0,159.95,160.06,159.07,159.43,2323080.0
2020-12-04 09:30:00,159.91,159.91,158.63,159.1,3504680.0,159.91,159.91,158.63,159.1,3504680.0
2020-12-04 10:00:00,159.11,159.38,158.4,158.49,1626400.0,159.11,159.38,158.4,158.49,1626400.0
2020-12-04 10:30:00,158.43,158.83,158.31,158.42,1327660.0,158.43,158.83,158.31,158.42,1327660.0
2020-12-04 11:00:00,158.41,158.54,158.03,158.49,1198800.0,158.41,158.54,158.03,158.49,1198800.0
2020-12-04 11:30:00,158.49,158.7,158.13,158.19,1399280.0,158.49,158.7,158.13,158.19,1399280.0
2020-12-04 12:00:00,158.2,158.83,158.12,158.7,1589120.0,158.2,158.83,158.12,158.7,1589120.0
2020-12-04 12:30:00,158.63,158.98,158.6,158.74,1034000.0,158.63,158.98,158.6,158.74,1034000.0
2020-12-04 13:00:00,158.75,158.78,158.32,158.4,939020.0,158.75,158.78,158.32,158.4,939020.0
2020-12-04 13:30:00,158.39,158.59,158.3,158.35,550140.0,158.39,158.59,158.3,158.35,550140.0
2020-12-04 14:00:00,158.36,158.46,158.1,158.18,903560.0,158.36,158.46,158.1,158.18,903560.0
2020-12-04 14:30:00,158.15,158.44,158.12,158.41,982700.0,158.15,158.44,158.12,158.41,982700.0
2020-12-04 15:00:00,158.43,158.44,158.05,158.16,1145420.0,158.43,158.44,158.05,158.16,1145420.0
2020-12-04 15:30:00,158.17,158.25,157.94,158.17,2665100.0,158.17,158.25,157.94,158.17,2665100.0
2020-12-07 09:30:00,157.82,158.81,157.08,158.57,2336740.0,157.82,158.81,157.08,158.57,2336740.0
2020-12-07 10:00:00,158.52,158.66,157.95,157.95,1760100.0,158.52,158.66,157.95,157.95,1760100.0
2020-12-07 10:30:00,157.96,157.99,157.5,157.85,1578060.0,157.96,157.99,157.5,157.85,1578060.0
2020-12-07 11:00:00,157.84,158.35,157.8,158.0,1460140.0,157.84,158.35,157.8,158.0,1460140.0
2020-12-07 11:30:00,158.01,158.02,157.6,157.81,1141720.0,158.01,158.02,157.6,157.81,1141720.0
2020-12-07 12:00:00,157.78,157.8,157.59,157.75,687260.0,157.78,157.8,157.59,157.75,687260.0
2020-12-07 12:30:00,157.74,157.83,157.7,157.81,528540.0,157.74,157.83,157.7,157.81,528540.0
2020-12-07 13:00:00,157.79,157.95,157.65,157.73,681760.0,157.79,157.95,157.65,157.73,681760.0
2020-12-07 13:30:00,157.75,157.84,157.5,157.7,840200.0,157.75,157.84,157.5,157.7,840200.0
2020-12-07 14:00:00,157.65,157.78,157.56,157.69,760180.0,157.65,157.78,157.56,157.69,760180.0
2020-12-07 14:30:00,157.68,157.8,157.61,157.63,537200.0,157.68,157.8,157.61,157.63,537200.0
2020-12-07 15:00:00,157.68,157.76,157.5,157.55,1041960.0,157.68,157.76,157.5,157.55,1041960.0
2020-12-07 15:30:00,157.54,157.95,157.34,157.94,2271800.0,157.54,157.95,157.34,157.94,2271800.0
2020-12-08 09:30:00,157.95,157.95,156.55,156.91,3685240.0,157.95,157.95,156.55,156.91,3685240.0
2020-12-08 10:00:00,156.92,157.4,156.05,156.4,2609680.0,156.92,157.4,156.05,156.4,2609680.0
2020-12-08 10:30:00,156.41,156.75,156.0,156.64,2034480.0,156.41,156.75,156.0,156.64,2034480.0
2020-12-08 11:00:00,156.65,157.0,156.53,156.82,1340380.0,156.65,157.0,156.53,156.82,1340380.0
2020-12-08 11:30:00,156.82,157.25,156.62,157.25,1158840.0,156.82,157.25,156.62,157.25,1158840.0
2020-12-08 12:00:00,157.24,157.62,157.05,157.19,1602440.0,157.24,157.62,157.05,157.19,1602440.0
2020-12-08 12:30:00,157.14,157.39,157.05,157.25,915980.0,157.14,157.39,157.05,157.25,915980.0
2020-12-08 13:00:00,157.27,157.69,157.2,157.26,1182260.0,157.27,157.69,157.2,157.26,1182260.0
2020-12-08 13:30:00,157.27,157.55,157.25,157.41,1016880.0,157.27,157.55,157.25,157.41,1016880.0
2020-12-08 14:00:00,157.39,158.12,157.36,158.12,1118460.0,157.39,158.12,157.36,158.12,1118460.0
2020-12-08 14:30:00,158.14,158.91,157.98,158.84,1969940.0,158.14,158.91,157.98,158.84,1969940.0
2020-12-08 15:00:00,158.84,159.21,158.63,158.93,2031120.0,158.84,159.21,158.63,158.93,2031120.0
2020-12-08 15:30:00,158.96,159.18,158.72,158.83,2333740.0,158.96,159.18,158.72,158.83,2333740.0
2020-12-09 09:30:00,158.39,158.72,157.51,158.15,4879700.0,158.39,158.72,157.51,158.15,4879700.0
2020-12-09 10:00:00,158.09,158.12,157.16,157.67,2099440.0,158.09,158.12,157.16,157.67,2099440.0
2020-12-09 10:30:00,157.72,158.03,157.7,157.76,1213500.0,157.72,158.03,157.7,157.76,1213500.0
2020-12-09 11:00:00,157.8,157.87,157.37,157.62,1052220.0,157.8,157.87,157.37,157.62,1052220.0
2020-12-09 11:30:00,157.61,157.75,157.45,157.75,536760.0,157.61,157.75,157.45,157.75,536760.0
2020-12-09 12:00:00,157.75,157.76,157.16,157.46,811320.0,157.75,157.76,157.16,157.46,811320.0
2020-12-09 12:30:00,157.46,157.46,156.32,156.88,2116300.0,157.46,157.46,156.32,156.88,2116300.0
2020-12-09 13:00:00,156.88,156.97,156.1,156.16,1167800.0,156.88,156.97,156.1,156.16,1167800.0
2020-12-09 13:30:00,156.15,156.29,155.0,155.12,2330820.0,156.15,156.29,155.0,155.12,2330820.0
2020-12-09 14:00:00,155.14,155.86,155.0,155.79,2299700.0,155.14,155.86,155.0,155.79,2299700.0
2020-12-09 14:30:00,155.78,155.9,155.08,155.57,1725520.0,155.78,155.9,155.08,155.57,1725520.0
2020-12-09 15:00:00,155.54,155.54,154.4,154.43,2209580.0,155.54,155.54,154.4,154.43,2209580.0
2020-12-09 15:30:00,154.42,155.75,154.4,155.07,4473380.0,154.42,155.75,154.4,155.07,4473380.0
2020-12-10 09:30:00,154.56,156.35,153.8,155.94,5555320.0,154.56,156.35,153.8,155.94,5555320.0
2020-12-10 10:00:00,156.1,156.75,155.65,156.15,3054060.0,156.1,156.75,155.65,156.15,3054060.0
2020-12-10 10:30:00,156.19,156.77,155.91,156.71,1479520.0,156.19,156.77,155.91,156.71,1479520.0
2020-12-10 11:00:00,156.72,157.1,156.51,156.65,1129980.0,156.72,157.1,156.51,156.65,1129980.0
2020-12-10 11:30:00,156.75,156.75,155.45,155.61,1222400.0,156.75,156.75,155.45,155.61,1222400.0
2020-12-10 12:00:00,155.55,155.95,155.2,155.35,886240.0,155.55,155.95,155.2,155.35,886240.0
2020-12-10 12:30:00,155.4,155.7,154.65,154.86,1246740.0,155.4,155.7,154.65,154.86,1246740.0
2020-12-10 13:00:00,154.83,155.65,154.83,155.58,669720.0,154.83,155.65,154.83,155.58,669720.0
2020-12-10 13:30:00,155.58,155.58,155.15,155.36,524360.0,155.58,155.58,155.15,155.36,524360.0
2020-12-10 14:00:00,155.42,155.54,154.85,154.97,784880.0,155.42,155.54,154.85,154.97,784880.0
2020-12-10 14:30:00,154.91,155.25,154.86,154.86,892040.0,154.91,155.25,154.86,154.86,892040.0
2020-12-10 15:00:00,154.84,155.51,154.78,155.41,1000480.0,154.84,155.51,154.78,155.41,1000480.0
2020-12-10 15:30:00,155.45,155.77,154.98,155.0,2322260.0,155.45,155.77,154.98,155.0,2322260.0
2020-12-11 09:30:00,154.75,155.64,154.2,155.3,4053000.0,154.75,155.64,154.2,155.3,4053000.0
2020-12-11 10:00:00,155.43,155.58,155.0,155.22,1218120.0,155.43,155.58,155.0,155.22,1218120.0
2020-12-11 10:30:00,155.1,155.12,154.42,154.67,1226580.0,155.1,155.12,154.42,154.67,1226580.0
2020-12-11 11:00:00,154.68,154.89,154.35,154.35,802140.0,154.68,154.89,154.35,154.35,802140.0
2020-12-11 11:30:00,154.35,154.51,154.1,154.33,991160.0,154.35,154.51,154.1,154.33,991160.0
2020-12-11 12:00:00,154.42,154.59,154.01,154.11,725740.0,154.42,154.59,154.01,154.11,725740.0
2020-12-11 12:30:00,154.08,154.1,153.64,153.96,1457620.0,154.08,154.1,153.64,153.96,1457620.0
2020-12-11 13:00:00,153.96,154.62,153.95,154.45,1012880.0,153.96,154.62,153.95,154.45,1012880.0
2020-12-11 13:30:00,154.47,154.9,154.44,154.83,1210260.0,154.47,154.9,154.44,154.83,1210260.0
2020-12-11 14:00:00,154.82,155.29,154.73,155.15,1202240.0,154.82,155.29,154.73,155.15,1202240.0
2020-12-11 14:30:00,155.2,155.75,155.18,155.51,1478840.0,155.2,155.75,155.18,155.51,1478840.0
2020-12-11 15:00:00,155.51,155.93,155.13,155.62,2046680.0,155.51,155.93,155.13,155.62,2046680.0
2020-12-11 15:30:00,155.64,155.82,155.36,155.82,2962720.0,155.64,155.82,155.36,155.82,2962720.0
2020-12-14 09:30:00,157.15,159.44,156.3,159.01,9161600.0,157.15,159.44,156.3,159.01,9161600.0
2020-12-14 10:00:00,159.01,159.52,158.3,159.19,3575120.0,159.01,159.52,158.3,159.19,3575120.0
2020-12-14 10:30:00,159.17,159.32,158.68,158.69,2135500.0,159.17,159.32,158.68,158.69,2135500.0
2020-12-14 11:00:00,158.67,159.0,157.94,158.88,1817460.0,158.67,159.0,157.94,158.88,1817460.0
2020-12-14 11:30:00,158.84,159.45,158.75,159.34,1213060.0,158.84,159.45,158.75,159.34,1213060.0
2020-12-14 12:00:00,159.37,159.5,158.87,159.0,1466140.0,159.37,159.5,158.87,159.0,1466140.0
2020-12-14 12:30:00,158.99,159.05,158.5,158.73,1143860.0,158.99,159.05,158.5,158.73,1143860.0
2020-12-14 13:00:00,158.73,158.83,158.12,158.44,1086020.0,158.73,158.83,158.12,158.44,1086020.0
2020-12-14 13:30:00,158.46,159.13,158.43,159.03,1485400.0,158.46,159.13,158.43,159.03,1485400.0
2020-12-14 14:00:00,159.08,159.15,158.75,158.8,758660.0,159.08,159.15,158.75,158.8,758660.0
2020-12-14 14:30:00,158.76,158.76,158.2,158.71,892220.0,158.76,158.76,158.2,158.71,892220.0
2020-12-14 15:00:00,158.67,159.0,158.47,158.91,995200.0,158.67,159.0,158.47,158.91,995200.0
2020-12-14 15:30:00,158.89,158.91,157.56,157.85,3066100.0,158.89,158.91,157.56,157.85,3066100.0
2020-12-15 09:30:00,159.05,159.43,158.1,159.11,4412600.0,159.05,159.43,158.1,159.11,4412600.0
2020-12-15 10:00:00,159.1,159.27,157.95,158.1,2603000.0,159.1,159.27,157.95,158.1,2603000.0
2020-12-15 10:30:00,158.1,158.4,156.77,156.94,2670200.0,158.1,158.4,156.77,156.94,2670200.0
2020-12-15 11:00:00,156.91,157.15,156.52,156.92,2205180.0,156.91,157.15,156.52,156.92,2205180.0
2020-12-15 11:30:00,156.93,157.13,156.65,156.92,952200.0,156.93,157.13,156.65,156.92,952200.0
2020-12-15 12:00:00,156.89,157.11,156.75,156.83,754800.0,156.89,157.11,156.75,156.83,754800.0
2020-12-15 12:30:00,156.89,157.0,156.73,156.95,618420.0,156.89,157.0,156.73,156.95,618420.0
2020-12-15 13:00:00,156.94,157.14,156.83,157.09,630800.0,156.94,157.14,156.83,157.09,630800.0
2020-12-15 13:30:00,157.11,157.83,157.08,157.71,1135820.0,157.11,157.83,157.08,157.71,1135820.0
2020-12-15 14:00:00,157.74,158.03,157.39,157.48,1029980.0,157.74,158.03,157.39,157.48,1029980.0
2020-12-15 14:30:00,157.46,158.25,157.46,158.23,1237340.0,157.46,158.25,157.46,158.23,1237340.0
2020-12-15 15:00:00,158.21,158.33,157.82,158.1,1370320.0,158.21,158.33,157.82,158.1,1370320.0
2020-12-15 15:30:00,158.08,158.32,157.83,158.32,1867160.0,158.08,158.32,157.83,158.32,1867160.0
2020-12-16 09:30:00,158.8,160.35,158.18,159.8,6850900.0,158.8,160.35,158.18,159.8,6850900.0
2020-12-16 10:00:00,159.86,160.41,159.26,159.69,2778100.0,159.86,160.41,159.26,159.69,2778100.0
2020-12-16 10:30:00,159.7,160.4,159.7,160.31,1567700.0,159.7,160.4,159.7,160.31,1567700.0
2020-12-16 11:00:00,160.33,161.09,160.16,160.96,3099000.0,160.33,161.09,160.16,160.96,3099000.0
2020-12-16 11:30:00,160.92,161.45,160.88,161.35,1974860.0,160.92,161.45,160.88,161.35,1974860.0
2020-12-16 12:00:00,161.35,161.4,160.87,161.07,1921320.0,161.35,161.4,160.87,161.07,1921320.0
2020-12-16 12:30:00,161.07,161.34,160.82,161.08,1239380.0,161.07,161.34,160.82,161.08,1239380.0
2020-12-16 13:00:00,161.03,161.19,160.7,160.75,838200.0,161.03,161.19,160.7,160.75,838200.0
2020-12-16 13:30:00,160.77,161.34,160.77,161.14,822320.0,160.77,161.34,160.77,161.14,822320.0
2020-12-16 14:00:00,161.2,161.3,160.8,161.19,1168560.0,161.2,161.3,160.8,161.19,1168560.0
2020-12-16 14:30:00,161.24,161.96,161.23,161.82,2267800.0,161.24,161.96,161.23,161.82,2267800.0
2020-12-16 15:00:00,161.82,162.14,161.69,162.12,1999180.0,161.82,162.14,161.69,162.12,1999180.0
2020-12-16 15:30:00,162.13,162.35,161.82,162.05,3994740.0,162.13,162.35,161.82,162.05,3994740.0
2020-12-17 09:30:00,162.5,163.18,162.14,162.64,6086160.0,162.5,163.18,162.14,162.64,6086160.0
2020-12-17 10:00:00,162.61,162.76,161.26,162.2,3079320.0,162.61,162.76,161.26,162.2,3079320.0
2020-12-17 10:30:00,162.24,162.34,161.5,161.57,1738740.0,162.24,162.34,161.5,161.57,1738740.0
2020-12-17 11:00:00,161.53,162.12,161.53,161.87,1240760.0,161.53,162.12,161.53,161.87,1240760.0
2020-12-17 11:30:00,161.89,161.91,161.05,161.64,1466800.0,161.89,161.91,161.05,161.64,1466800.0
2020-12-17 12:00:00,161.71,161.97,161.65,161.95,922660.0,161.71,161.97,161.65,161.95,922660.0
2020-12-17 12:30:00,161.95,162.15,161.8,161.85,1019100.0,161.95,162.15,161.8,161.85,1019100.0
2020-12-17 13:00:00,161.83,162.12,161.74,161.83,715280.0,161.83,162.12,161.74,161.83,715280.0
2020-12-17 13:30:00,161.88,162.15,161.79,161.99,844440.0,161.88,162.15,161.79,161.99,844440.0
2020-12-17 14:00:00,162.0,162.14,161.69,161.69,690200.0,162.0,162.14,161.69,161.69,690200.0
2020-12-17 14:30:00,161.69,162.02,161.57,161.93,809880.0,161.69,162.02,161.57,161.93,809880.0
2020-12-17 15:00:00,161.93,161.95,161.6,161.6,755040.0,161.93,161.95,161.6,161.6,755040.0
2020-12-17 15:30:00,161.58,161.95,161.2,161.85,2798660.0,161.58,161.95,161.2,161.85,2798660.0
2020-12-18 09:30:00,162.24,162.47,160.85,160.91,10937900.0,162.24,162.47,160.85,160.91,10937900.0
2020-12-18 10:00:00,160.85,160.92,160.2,160.39,2685560.0,160.85,160.92,160.2,160.39,2685560.0
2020-12-18 10:30:00,160.41,160.5,160.15,160.34,1208200.0,160.41,160.5,160.15,160.34,1208200.0
2020-12-18 11:00:00,160.35,160.43,159.6,160.08,1405120.0,160.35,160.43,159.6,160.08,1405120.0
2020-12-18 11:30:00,160.04,160.2,159.86,159.87,1154160.0,160.04,160.2,159.86,159.87,1154160.0
2020-12-18 12:00:00,159.85,160.09,159.73,159.88,1002060.0,159.85,160.09,159.73,159.88,1002060.0
2020-12-18 12:30:00,159.86,160.05,159.8,159.9,895380.0,159.86,160.05,159.8,159.9,895380.0
2020-12-18 13:00:00,159.92,160.0,159.58,159.73,1054600.0,159.92,160.0,159.58,159.73,1054600.0
2020-12-18 13:30:00,159.74,159.75,159.1,159.3,1741260.0,159.74,159.75,159.1,159.3,1741260.0
2020-12-18 14:00:00,159.3,159.34,158.58,158.9,1614720.0,159.3,159.34,158.58,158.9,1614720.0
2020-12-18 14:30:00,158.92,159.64,158.9,159.3,2804400.0,158.92,159.64,158.9,159.3,2804400.0
2020-12-18 15:00:00,159.26,159.36,158.78,158.92,2540980.0,159.26,159.36,158.78,158.92,2540980.0
2020-12-18 15:30:00,158.92,160.35,158.75,160.05,7063260.0,158.92,160.35,158.75,160.05,7063260.0
2020-12-21 09:30:00,160.0,161.35,159.63,160.48,7657940.0,160.0,161.35,159.63,160.48,7657940.0
2020-12-21 10:00:00,160.49,160.7,158.97,159.4,4051840.0,160.49,160.7,158.97,159.4,4051840.0
2020-12-21 10:30:00,159.36,159.45,158.3,158.87,3656780.0,159.36,159.45,158.3,158.87,3656780.0
2020-12-21 11:00:00,158.87,159.81,158.87,159.63,2072480.0,158.87,159.81,158.87,159.63,2072480.0
2020-12-21 11:30:00,159.65,160.77,159.65,160.5,2069260.0,159.65,160.77,159.65,160.5,2069260.0
2020-12-21 12:00:00,160.56,160.94,160.1,160.93,1637960.0,160.56,160.94,160.1,160.93,1637960.0
2020-12-21 12:30:00,160.94,160.95,160.29,160.54,1167380.0,160.94,160.95,160.29,160.54,1167380.0
2020-12-21 13:00:00,160.57,160.91,160.43,160.69,1060460.0,160.57,160.91,160.43,160.69,1060460.0
2020-12-21 13:30:00,160.72,160.83,160.27,160.44,867800.0,160.72,160.83,160.27,160.44,867800.0
2020-12-21 14:00:00,160.43,160.62,160.15,160.62,759680.0,160.43,160.62,160.15,160.62,759680.0
2020-12-21 14:30:00,160.57,160.73,160.4,160.47,881900.0,160.57,160.73,160.4,160.47,881900.0
2020-12-21 15:00:00,160.52,160.52,160.11,160.21,633500.0,160.52,160.52,160.11,160.21,633500.0
2020-12-21 15:30:00,160.22,160.31,159.59,160.29,2038160.0,160.22,160.31,159.59,160.29,2038160.0
2020-12-22 09:30:00,160.12,161.1,159.4,160.96,3965540.0,160.12,161.1,159.4,160.96,3965540.0
2020-12-22 10:00:00,161.0,161.0,159.75,159.8,1998780.0,161.0,161.0,159.75,159.8,1998780.0
2020-12-22 10:30:00,159.89,160.43,159.75,159.85,1237840.0,159.89,160.43,159.75,159.85,1237840.0
2020-12-22 11:00:00,159.83,159.9,159.4,159.69,1003280.0,159.83,159.9,159.4,159.69,1003280.0
2020-12-22 11:30:00,159.65,159.77,159.0,159.76,1840960.0,159.65,159.77,159.0,159.76,1840960.0
2020-12-22 12:00:00,159.76,160.0,159.53,159.6,736180.0,159.76,160.0,159.53,159.6,736180.0
2020-12-22 12:30:00,159.62,159.83,159.47,159.55,457400.0,159.62,159.83,159.47,159.55,457400.0
2020-12-22 13:00:00,159.6,159.85,159.53,159.75,465880.0,159.6,159.85,159.53,159.75,465880.0
2020-12-22 13:30:00,159.78,160.24,159.74,160.21,942940.0,159.78,160.24,159.74,160.21,942940.0
2020-12-22 14:00:00,160.22,160.55,160.21,160.45,1207900.0,160.22,160.55,160.21,160.45,1207900.0
2020-12-22 14:30:00,160.43,160.45,159.93,160.29,766580.0,160.43,160.45,159.93,160.29,766580.0
2020-12-22 15:00:00,160.29,160.46,160.11,160.17,660900.0,160.29,160.46,160.11,160.17,660900.0
2020-12-22 15:30:00,160.21,160.43,160.0,160.33,1566700.0,160.21,160.43,160.0,160.33,1566700.0
2020-12-23 09:30:00,160.25,160.28,159.21,160.01,3633140.0,160.25,160.28,159.21,160.01,3633140.0
2020-12-23 10:00:00,160.05,160.29,159.59,160.02,1615220.0,160.05,160.29,159.59,160.02,1615220.0
2020-12-23 10:30:00,160.06,160.27,159.66,159.82,853540.0,160.06,160.27,159.66,159.82,853540.0
2020-12-23 11:00:00,159.79,159.88,159.45,159.55,926140.0,159.79,159.88,159.45,159.55,926140.0
2020-12-23 11:30:00,159.57,160.02,159.54,159.93,688700.0,159.57,160.02,159.54,159.93,688700.0
2020-12-23 12:00:00,159.96,160.22,159.8,160.2,600300.0,159.96,160.22,159.8,160.2,600300.0
2020-12-23 12:30:00,160.23,160.3,159.94,160.09,669380.0,160.23,160.3,159.94,160.09,669380.0
2020-12-23 13:00:00,160.11,160.43,160.1,160.3,686280.0,160.11,160.43,160.1,160.3,686280.0
2020-12-23 13:30:00,160.26,160.46,160.08,160.41,659520.0,160.26,160.46,160.08,160.41,659520.0
2020-12-23 14:00:00,160.42,160.51,160.19,160.19,822680.0,160.42,160.51,160.19,160.19,822680.0
2020-12-23 14:30:00,160.22,160.36,159.89,159.91,498740.0,160.22,160.36,159.89,159.91,498740.0
2020-12-23 15:00:00,159.92,160.08,159.83,159.83,1205300.0,159.92,160.08,159.83,159.83,1205300.0
2020-12-23 15:30:00,159.87,159.96,159.26,159.34,2201800.0,159.87,159.96,159.26,159.34,2201800.0
2020-12-24 09:30:00,159.7,160.1,159.3,159.35,3124800.0,159.7,160.1,159.3,159.35,3124800.0
2020-12-24 10:00:00,159.39,159.65,159.13,159.49,1133260.0,159.39,159.65,159.13,159.49,1133260.0
2020-12-24 10:30:00,159.46,159.71,158.75,158.82,1954480.0,159.46,159.71,158.75,158.82,1954480.0
2020-12-24 11:00:00,158.8,159.17,158.64,158.97,1302340.0,158.8,159.17,158.64,158.97,1302340.0
2020-12-24 11:30:00,158.97,159.39,158.85,158.87,1020980.0,158.97,159.39,158.85,158.87,1020980.0
2020-12-24 12:00:00,158.87,158.98,158.45,158.57,1948560.0,158.87,158.98,158.45,158.57,1948560.0
2020-12-24 12:30:00,158.57,158.75,158.49,158.56,1872660.0,158.57,158.75,158.49,158.56,1872660.0
2020-12-28 09:30:00,159.7,159.83,159.06,159.45,3876320.0,159.7,159.83,159.06,159.45,3876320.0
2020-12-28 10:00:00,159.47,159.57,158.63,159.26,3128000.0,159.47,159.57,158.63,159.26,3128000.0
2020-12-28 10:30:00,159.25,161.09,159.23,161.07,4893260.0,159.25,161.09,159.23,161.07,4893260.0
2020-12-28 11:00:00,161.05,161.91,160.86,161.91,3838340.0,161.05,161.91,160.86,161.91,3838340.0
2020-12-28 11:30:00,161.87,163.2,161.82,163.09,3997340.0,161.87,163.2,161.82,163.09,3997340.0
2020-12-28 12:00:00,163.05,164.25,162.84,164.21,5123540.0,163.05,164.25,162.84,164.21,5123540.0
2020-12-28 12:30:00,164.23,164.85,163.45,164.68,4520140.0,164.23,164.85,163.45,164.68,4520140.0
2020-12-28 13:00:00,164.67,164.8,164.03,164.43,2281380.0,164.67,164.8,164.03,164.43,2281380.0
2020-12-28 13:30:00,164.44,164.68,164.02,164.46,1602340.0,164.44,164.68,164.02,164.46,1602340.0
2020-12-28 14:00:00,164.44,165.0,164.29,164.95,2334620.0,164.44,165.0,164.29,164.95,2334620.0
2020-12-28 14:30:00,164.94,165.2,164.6,164.91,2391380.0,164.94,165.2,164.6,164.91,2391380.0
2020-12-28 15:00:00,164.91,165.14,164.3,164.44,2859840.0,164.91,165.14,164.3,164.44,2859840.0
2020-12-28 15:30:00,164.45,164.74,164.08,164.2,4244520.0,164.45,164.74,164.08,164.2,4244520.0
2020-12-29 09:30:00,165.5,166.6,164.4,165.15,9630180.0,165.5,166.6,164.4,165.15,9630180.0
2020-12-29 10:00:00,165.16,165.67,164.06,165.67,3558160.0,165.16,165.67,164.06,165.67,3558160.0
2020-12-29 10:30:00,165.67,166.45,165.67,166.19,3140440.0,165.67,166.45,165.67,166.19,3140440.0
2020-12-29 11:00:00,166.21,166.35,165.38,165.9,2545860.0,166.21,166.35,165.38,165.9,2545860.0
2020-12-29 11:30:00,165.91,166.21,165.77,166.05,1743140.0,165.91,166.21,165.77,166.05,1743140.0
2020-12-29 12:00:00,165.98,166.06,165.55,165.87,3218680.0,165.98,166.06,165.55,165.87,3218680.0
2020-12-29 12:30:00,165.87,166.78,165.62,166.75,2547240.0,165.87,166.78,165.62,166.75,2547240.0
2020-12-29 13:00:00,166.73,167.48,166.46,167.45,3072480.0,166.73,167.48,166.46,167.45,3072480.0
2020-12-29 13:30:00,167.44,167.53,166.83,167.28,2608520.0,167.44,167.53,166.83,167.28,2608520.0
2020-12-29 14:00:00,167.3,167.44,166.91,166.98,1450680.0,167.3,167.44,166.91,166.98,1450680.0
2020-12-29 14:30:00,166.96,167.15,166.27,167.06,2133560.0,166.96,167.15,166.27,167.06,2133560.0
2020-12-29 15:00:00,167.01,167.11,166.25,166.64,3830340.0,167.01,167.11,166.25,166.64,3830340.0
2020-12-29 15:30:00,166.6,166.68,165.73,166.04,3094420.0,166.6,166.68,165.73,166.04,3094420.0
2020-12-30 09:30:00,167.05,167.1,166.02,166.38,4892880.0,167.05,167.1,166.02,166.38,4892880.0
2020-12-30 10:00:00,166.43,166.44,165.6,166.2,2525740.0,166.43,166.44,165.6,166.2,2525740.0
2020-12-30 10:30:00,166.24,166.36,165.18,165.34,1892000.0,166.24,166.36,165.18,165.34,1892000.0
2020-12-30 11:00:00,165.39,165.47,164.78,164.9,1976820.0,165.39,165.47,164.78,164.9,1976820.0
2020-12-30 11:30:00,164.91,165.72,164.83,165.72,1081320.0,164.91,165.72,164.83,165.72,1081320.0
2020-12-30 12:00:00,165.72,165.86,165.43,165.72,1249440.0,165.72,165.86,165.43,165.72,1249440.0
2020-12-30 12:30:00,165.75,165.76,165.13,165.28,688500.0,165.75,165.76,165.13,165.28,688500.0
2020-12-30 13:00:00,165.27,165.44,165.16,165.38,627680.0,165.27,165.44,165.16,165.38,627680.0
2020-12-30 13:30:00,165.37,165.41,165.23,165.35,509360.0,165.37,165.41,165.23,165.35,509360.0
2020-12-30 14:00:00,165.37,165.37,164.56,164.79,1291740.0,165.37,165.37,164.56,164.79,1291740.0
2020-12-30 14:30:00,164.83,165.0,164.44,164.7,993000.0,164.83,165.0,164.44,164.7,993000.0
2020-12-30 15:00:00,164.7,164.72,164.28,164.33,1446960.0,164.7,164.72,164.28,164.33,1446960.0
2020-12-30 15:30:00,164.34,164.74,164.12,164.29,2674600.0,164.34,164.74,164.12,164.29,2674600.0
2020-12-31 09:30:00,163.75,164.15,163.12,163.63,3257040.0,163.75,164.15,163.12,163.63,3257040.0
2020-12-31 10:00:00,163.65,163.95,163.45,163.53,1135180.0,163.65,163.95,163.45,163.53,1135180.0
2020-12-31 10:30:00,163.54,163.6,163.0,163.21,1192400.0,163.54,163.6,163.0,163.21,1192400.0
2020-12-31 11:00:00,163.23,163.28,162.75,162.81,1034660.0,163.23,163.28,162.75,162.81,1034660.0
2020-12-31 11:30:00,162.82,162.82,162.3,162.48,1591580.0,162.82,162.82,162.3,162.48,1591580.0
2020-12-31 12:00:00,162.56,162.71,162.38,162.71,1469420.0,162.56,162.71,162.38,162.71,1469420.0
2020-12-31 12:30:00,162.69,162.89,162.48,162.67,989240.0,162.69,162.89,162.48,162.67,989240.0
2020-12-31 13:00:00,162.66,162.71,162.48,162.7,633480.0,162.66,162.71,162.48,162.7,633480.0
2020-12-31 13:30:00,162.71,162.71,162.31,162.32,713780.0,162.71,162.71,162.31,162.32,713780.0
2020-12-31 14:00:00,162.31,162.43,162.06,162.29,1780420.0,162.31,162.43,162.06,162.29,1780420.0
2020-12-31 14:30:00,162.28,162.7,162.27,162.54,2082320.0,162.28,162.7,162.27,162.54,2082320.0
2020-12-31 15:00:00,162.59,162.7,162.21,162.3,2108540.0,162.59,162.7,162.21,162.3,2108540.0
2020-12-31 15:30:00,162.27,163.0,162.11,162.82,4571360.0,162.27,163.0,162.11,162.82,4571360.0
2021-01-04 09:30:00,163.45,163.6,161.6,161.75,4101300.0,163.45,163.6,161.6,161.75,4101300.0
2021-01-04 10:00:00,161.8,162.01,160.85,161.75,2399960.0,161.8,162.01,160.85,161.75,2399960.0
2021-01-04 10:30:00,161.8,161.97,160.38,160.38,2203300.0,161.8,161.97,160.38,160.38,2203300.0
2021-01-04 11:00:00,160.35,160.68,159.4,159.76,2218880.0,160.35,160.68,159.4,159.76,2218880.0
2021-01-04 11:30:00,159.7,159.77,158.68,158.68,1845080.0,159.7,159.77,158.68,158.68,1845080.0
2021-01-04 12:00:00,158.68,158.97,157.25,158.03,3618920.0,158.68,158.97,157.25,158.03,3618920.0
2021-01-04 12:30:00,157.99,158.05,157.2,157.96,1743680.0,157.99,158.05,157.2,157.96,1743680.0
2021-01-04 13:00:00,157.95,159.09,157.8,159.03,2160080.0,157.95,159.09,157.8,159.03,2160080.0
2021-01-04 13:30:00,159.04,159.52,158.75,159.45,1827500.0,159.04,159.52,158.75,159.45,1827500.0
2021-01-04 14:00:00,159.44,159.45,158.77,159.03,1114480.0,159.44,159.45,158.77,159.03,1114480.0
2021-01-04 14:30:00,159.08,159.1,158.32,159.08,1162600.0,159.08,159.1,158.32,159.08,1162600.0
2021-01-04 15:00:00,159.06,159.16,158.44,158.82,964320.0,159.06,159.16,158.44,158.82,964320.0
2021-01-04 15:30:00,158.86,159.87,158.61,159.33,3530600.0,158.86,159.87,158.61,159.33,3530600.0
2021-01-05 09:30:00,158.3,160.88,158.25,160.52,4882700.0,158.3,160.88,158.25,160.52,4882700.0
2021-01-05 10:00:00,160.7,160.81,159.8,160.13,2033600.0,160.7,160.81,159.8,160.13,2033600.0
2021-01-05 10:30:00,160.12,160.13,159.35,159.6,1661760.0,160.12,160.13,159.35,159.6,1661760.0
2021-01-05 11:00:00,159.62,159.91,159.28,159.7,1206480.0,159.62,159.91,159.28,159.7,1206480.0
2021-01-05 11:30:00,159.71,160.1,159.65,159.86,862720.0,159.71,160.1,159.65,159.86,862720.0
2021-01-05 12:00:00,159.91,159.91,159.45,159.53,540400.0,159.91,159.91,159.45,159.53,540400.0
2021-01-05 12:30:00,159.53,159.68,159.32,159.68,482180.0,159.53,159.68,159.32,159.68,482180.0
2021-01-05 13:00:00,159.72,160.0,159.64,159.82,576200.0,159.72,160.0,159.64,159.82,576200.0
2021-01-05 13:30:00,159.8,160.65,159.8,160.29,972780.0,159.8,160.65,159.8,160.29,972780.0
2021-01-05 14:00:00,160.3,161.0,160.23,160.82,1189600.0,160.3,161.0,160.23,160.82,1189600.0
2021-01-05 14:30:00,160.83,161.13,160.42,160.59,1035780.0,160.83,161.13,160.42,160.59,1035780.0
2021-01-05 15:00:00,160.58,160.86,160.32,160.42,691500.0,160.58,160.86,160.32,160.42,691500.0
2021-01-05 15:30:00,160.41,161.17,160.23,160.93,2211120.0,160.41,161.17,160.23,160.93,2211120.0
2021-01-06 09:30:00,157.35,159.88,156.6,159.3,8223300.0,157.35,159.88,156.6,159.3,8223300.0
2021-01-06 10:00:00,159.29,159.82,158.67,159.15,3033700.0,159.29,159.82,158.67,159.15,3033700.0
2021-01-06 10:30:00,159.11,159.87,159.11,159.29,2100160.0,159.11,159.87,159.11,159.29,2100160.0
2021-01-06 11:00:00,159.32,159.7,159.13,159.29,1602780.0,159.32,159.7,159.13,159.29,1602780.0
2021-01-06 11:30:00,159.35,159.5,158.73,158.91,1480440.0,159.35,159.5,158.73,158.91,1480440.0
2021-01-06 12:00:00,158.93,159.3,158.85,159.23,1056180.0,158.93,159.3,158.85,159.23,1056180.0
2021-01-06 12:30:00,159.22,159.3,158.83,159.14,847060.0,159.22,159.3,158.83,159.14,847060.0
2021-01-06 13:00:00,159.13,159.24,158.89,159.0,1006300.0,159.13,159.24,158.89,159.0,1006300.0
2021-01-06 13:30:00,159.02,159.4,158.9,158.95,1200140.0,159.02,159.4,158.9,158.95,1200140.0
2021-01-06 14:00:00,158.95,159.2,157.83,158.01,1382400.0,158.95,159.2,157.83,158.01,1382400.0
2021-01-06 14:30:00,157.94,158.33,157.13,157.53,3801540.0,157.94,158.33,157.13,157.53,3801540.0
2021-01-06 15:00:00,157.63,157.63,156.73,157.01,2970980.0,157.63,157.63,156.73,157.01,2970980.0
2021-01-06 15:30:00,156.99,157.39,156.56,156.9,4562860.0,156.99,157.39,156.56,156.9,4562860.0
2021-01-07 09:30:00,157.77,159.95,157.75,159.8,5458380.0,157.77,159.95,157.75,159.8,5458380.0
2021-01-07 10:00:00,159.86,160.43,159.3,159.77,3107640.0,159.86,160.43,159.3,159.77,3107640.0
2021-01-07 10:30:00,159.79,159.83,159.29,159.56,1385280.0,159.79,159.83,159.29,159.56,1385280.0
2021-01-07 11:00:00,159.6,159.7,159.11,159.65,1144560.0,159.6,159.7,159.11,159.65,1144560.0
2021-01-07 11:30:00,159.66,160.22,159.62,159.64,1584280.0,159.66,160.22,159.62,159.64,1584280.0
2021-01-07 12:00:00,159.8,159.89,159.41,159.53,664620.0,159.8,159.89,159.41,159.53,664620.0
2021-01-07 12:30:00,159.56,160.18,159.55,160.07,1167000.0,159.56,160.18,159.55,160.07,1167000.0
2021-01-07 13:00:00,160.08,160.12,159.79,159.98,817960.0,160.08,160.12,159.79,159.98,817960.0
2021-01-07 13:30:00,160.0,160.38,159.97,160.11,876640.0,160.0,160.38,159.97,160.11,876640.0
2021-01-07 14:00:00,160.09,160.18,159.79,159.83,501860.0,160.09,160.18,159.79,159.83,501860.0
2021-01-07 14:30:00,159.88,160.15,159.79,159.79,862880.0,159.88,160.15,159.79,159.79,862880.0
2021-01-07 15:00:00,159.81,160.13,159.63,159.67,1015600.0,159.81,160.13,159.63,159.67,1015600.0
2021-01-07 15:30:00,159.68,159.71,158.05,158.07,5319680.0,159.68,159.71,158.05,158.07,5319680.0
2021-01-08 09:30:00,159.06,159.13,157.54,158.59,5621140.0,159.06,159.13,157.54,158.59,5621140.0
2021-01-08 10:00:00,158.62,158.63,157.25,157.4,2058400.0,158.62,158.63,157.25,157.4,2058400.0
2021-01-08 10:30:00,157.35,158.5,157.11,158.1,2435060.0,157.35,158.5,157.11,158.1,2435060.0
2021-01-08 11:00:00,158.14,158.62,157.85,157.95,1682440.0,158.14,158.62,157.85,157.95,1682440.0
2021-01-08 11:30:00,157.96,157.97,157.26,157.84,1838720.0,157.96,157.97,157.26,157.84,1838720.0
2021-01-08 12:00:00,157.84,158.3,157.4,157.95,1819740.0,157.84,158.3,157.4,157.95,1819740.0
2021-01-08 12:30:00,158.03,158.55,157.9,158.17,1267180.0,158.03,158.55,157.9,158.17,1267180.0
2021-01-08 13:00:00,158.13,158.16,157.41,157.84,1082960.0,158.13,158.16,157.41,157.84,1082960.0
2021-01-08 13:30:00,157.86,157.9,157.44,157.69,1240140.0,157.86,157.9,157.44,157.69,1240140.0
2021-01-08 14:00:00,157.73,158.44,157.72,158.42,1271180.0,157.73,158.44,157.72,158.42,1271180.0
2021-01-08 14:30:00,158.42,158.47,158.03,158.41,926920.0,158.42,158.47,158.03,158.41,926920.0
2021-01-08 15:00:00,158.41,158.76,158.4,158.75,1412040.0,158.41,158.76,158.4,158.75,1412040.0
2021-01-08 15:30:00,158.74,159.53,158.6,159.14,3876980.0,158.74,159.53,158.6,159.14,3876980.0
2021-01-11 09:30:00,157.4,157.62,155.92,157.05,6590960.0,157.4,157.62,155.92,157.05,6590960.0
2021-01-11 10:00:00,156.98,157.35,156.68,157.25,1992420.0,156.98,157.35,156.68,157.25,1992420.0
2021-01-11 10:30:00,157.27,157.32,156.78,157.07,1767040.0,157.27,157.32,156.78,157.07,1767040.0
2021-01-11 11:00:00,157.0,157.34,156.8,157.24,988940.0,157.0,157.34,156.8,157.24,988940.0
2021-01-11 11:30:00,157.25,157.74,157.25,157.48,1037020.0,157.25,157.74,157.25,157.48,1037020.0
2021-01-11 12:00:00,157.46,157.53,157.2,157.38,564600.0,157.46,157.53,157.2,157.38,564600.0
2021-01-11 12:30:00,157.35,157.82,156.95,156.98,1751220.0,157.35,157.82,156.95,156.98,1751220.0
2021-01-11 13:00:00,157.0,157.22,156.7,156.7,1530520.0,157.0,157.22,156.7,156.7,1530520.0
2021-01-11 13:30:00,156.7,156.75,156.25,156.53,1195240.0,156.7,156.75,156.25,156.53,1195240.0
2021-01-11 14:00:00,156.5,156.52,155.94,156.0,1262680.0,156.5,156.52,155.94,156.0,1262680.0
2021-01-11 14:30:00,156.0,156.54,155.89,156.49,1607340.0,156.0,156.54,155.89,156.49,1607340.0
2021-01-11 15:00:00,156.49,156.5,155.5,155.57,1653380.0,156.49,156.5,155.5,155.57,1653380.0
2021-01-11 15:30:00,155.6,156.33,155.5,155.79,3545720.0,155.6,156.33,155.5,155.79,3545720.0
2021-01-12 09:30:00,155.93,157.11,155.18,156.0,5484940.0,155.93,157.11,155.18,156.0,5484940.0
2021-01-12 10:00:00,155.9,155.95,155.32,155.58,1520940.0,155.9,155.95,155.32,155.58,1520940.0
2021-01-12 10:30:00,155.63,155.68,154.9,155.18,1981200.0,155.63,155.68,154.9,155.18,1981200.0
2021-01-12 11:00:00,155.17,155.58,155.0,155.32,1001880.0,155.17,155.58,155.0,155.32,1001880.0
2021-01-12 11:30:00,155.29,155.5,154.9,155.15,1396620.0,155.29,155.5,154.9,155.15,1396620.0
2021-01-12 12:00:00,155.19,155.26,154.3,155.06,1880860.0,155.19,155.26,154.3,155.06,1880860.0
2021-01-12 12:30:00,155.06,155.87,154.73,155.87,1453320.0,155.06,155.87,154.73,155.87,1453320.0
2021-01-12 13:00:00,155.86,156.38,155.68,156.38,1547980.0,155.86,156.38,155.68,156.38,1547980.0
2021-01-12 13:30:00,156.31,156.85,156.31,156.51,1533720.0,156.31,156.85,156.31,156.51,1533720.0
2021-01-12 14:00:00,156.58,156.88,156.07,156.2,1195480.0,156.58,156.88,156.07,156.2,1195480.0
2021-01-12 14:30:00,156.2,156.76,155.9,156.19,972040.0,156.2,156.76,155.9,156.19,972040.0
2021-01-12 15:00:00,156.24,156.35,155.96,156.1,858060.0,156.24,156.35,155.96,156.1,858060.0
2021-01-12 15:30:00,156.1,156.42,155.94,156.04,1894580.0,156.1,156.42,155.94,156.04,1894580.0
2021-01-13 09:30:00,156.42,158.4,156.1,157.53,6060300.0,156.42,158.4,156.1,157.53,6060300.0
2021-01-13 10:00:00,157.55,158.46,157.42,158.2,3136780.0,157.55,158.46,157.42,158.2,3136780.0
2021-01-13 10:30:00,158.25,158.73,158.17,158.6,2182940.0,158.25,158.73,158.17,158.6,2182940.0
2021-01-13 11:00:00,158.64,159.11,158.33,159.01,1999780.0,158.64,159.11,158.33,159.01,1999780.0
2021-01-13 11:30:00,158.98,159.35,158.5,158.93,2091240.0,158.98,159.35,158.5,158.93,2091240.0
2021-01-13 12:00:00,158.96,159.15,158.8,158.98,1603540.0,158.96,159.15,158.8,158.98,1603540.0
2021-01-13 12:30:00,159.02,159.23,158.64,159.1,841380.0,159.02,159.23,158.64,159.1,841380.0
2021-01-13 13:00:00,159.12,159.5,159.05,159.28,1545280.0,159.12,159.5,159.05,159.28,1545280.0
2021-01-13 13:30:00,159.28,159.38,159.07,159.15,595280.0,159.28,159.38,159.07,159.15,595280.0
2021-01-13 14:00:00,159.13,159.38,158.89,159.12,1066320.0,159.13,159.38,158.89,159.12,1066320.0
2021-01-13 14:30:00,159.13,159.22,158.65,158.85,573680.0,159.13,159.22,158.65,158.85,573680.0
2021-01-13 15:00:00,158.89,158.91,158.25,158.42,1288620.0,158.89,158.91,158.25,158.42,1288620.0
2021-01-13 15:30:00,158.39,159.06,158.27,158.31,2639320.0,158.39,159.06,158.27,158.31,2639320.0
2021-01-14 09:30:00,158.47,158.53,157.52,158.29,4076960.0,158.47,158.53,157.52,158.29,4076960.0
2021-01-14 10:00:00,158.34,158.9,157.86,158.6,2351300.0,158.34,158.9,157.86,158.6,2351300.0
2021-01-14 10:30:00,158.66,158.66,157.9,158.24,1398880.0,158.66,158.66,157.9,158.24,1398880.0
2021-01-14 11:00:00,158.24,158.29,157.77,157.86,778800.0,158.24,158.29,157.77,157.86,778800.0
2021-01-14 11:30:00,157.89,157.94,157.19,157.36,1052120.0,157.89,157.94,157.19,157.36,1052120.0
2021-01-14 12:00:00,157.36,157.48,156.9,157.48,1729720.0,157.36,157.48,156.9,157.48,1729720.0
2021-01-14 12:30:00,157.48,157.62,156.84,157.6,1347700.0,157.48,157.62,156.84,157.6,1347700.0
2021-01-14 13:00:00,157.61,157.84,157.34,157.39,746160.0,157.61,157.84,157.34,157.39,746160.0
2021-01-14 13:30:00,157.41,157.5,157.11,157.24,763420.0,157.41,157.5,157.11,157.24,763420.0
2021-01-14 14:00:00,157.2,157.46,157.16,157.32,542960.0,157.2,157.46,157.16,157.32,542960.0
2021-01-14 14:30:00,157.37,157.38,157.0,157.13,759980.0,157.37,157.38,157.0,157.13,759980.0
2021-01-14 15:00:00,157.13,157.2,156.03,156.32,2634540.0,157.13,157.2,156.03,156.32,2634540.0
2021-01-14 15:30:00,156.35,156.76,156.14,156.47,2995640.0,156.35,156.76,156.14,156.47,2995640.0
2021-01-15 09:30:00,155.94,157.13,155.71,155.72,6797820.0,155.94,157.13,155.71,155.72,6797820.0
2021-01-15 10:00:00,155.76,155.82,154.8,155.31,4113920.0,155.76,155.82,154.8,155.31,4113920.0
2021-01-15 10:30:00,155.39,155.72,155.01,155.11,1904920.0,155.39,155.72,155.01,155.11,1904920.0
2021-01-15 11:00:00,155.13,155.5,154.76,155.43,1946700.0,155.13,155.5,154.76,155.43,1946700.0
2021-01-15 11:30:00,155.43,155.94,155.28,155.43,1695780.0,155.43,155.94,155.28,155.43,1695780.0
2021-01-15 12:00:00,155.4,155.66,155.2,155.41,1161740.0,155.4,155.66,155.2,155.41,1161740.0
2021-01-15 12:30:00,155.35,155.7,155.1,155.43,850500.0,155.35,155.7,155.1,155.43,850500.0
2021-01-15 13:00:00,155.46,155.76,155.1,155.62,1219680.0,155.46,155.76,155.1,155.62,1219680.0
2021-01-15 13:30:00,155.58,156.05,155.58,155.68,1166880.0,155.58,156.05,155.58,155.68,1166880.0
2021-01-15 14:00:00,155.7,155.87,155.37,155.51,1646820.0,155.7,155.87,155.37,155.51,1646820.0
2021-01-15 14:30:00,155.49,155.59,155.25,155.3,1225540.0,155.49,155.59,155.25,155.3,1225540.0
2021-01-15 15:00:00,155.32,155.32,154.94,155.13,2078060.0,155.32,155.32,154.94,155.13,2078060.0
2021-01-15 15:30:00,155.17,155.5,154.94,155.23,3651040.0,155.17,155.5,154.94,155.23,3651040.0
2021-01-19 09:30:00,155.6,156.56,155.1,155.34,5608200.0,155.6,156.56,155.1,155.34,5608200.0
2021-01-19 10:00:00,155.39,155.69,155.06,155.32,1813900.0,155.39,155.69,155.06,155.32,1813900.0
2021-01-19 10:30:00,155.32,155.4,154.91,155.19,1618320.0,155.32,155.4,154.91,155.19,1618320.0
2021-01-19 11:00:00,155.16,155.31,154.8,155.06,1334940.0,155.16,155.31,154.8,155.06,1334940.0
2021-01-19 11:30:00,155.07,156.0,155.02,155.89,1379900.0,155.07,156.0,155.02,155.89,1379900.0
2021-01-19 12:00:00,155.86,156.34,155.86,156.12,1516860.0,155.86,156.34,155.86,156.12,1516860.0
2021-01-19 12:30:00,156.13,156.48,156.09,156.44,949520.0,156.13,156.48,156.09,156.44,949520.0
2021-01-19 13:00:00,156.41,156.83,156.41,156.78,1597560.0,156.41,156.83,156.41,156.78,1597560.0
2021-01-19 13:30:00,156.8,157.25,156.66,157.0,1418940.0,156.8,157.25,156.66,157.0,1418940.0
2021-01-19 14:00:00,156.98,157.14,156.63,156.64,1205860.0,156.98,157.14,156.63,156.64,1205860.0
2021-01-19 14:30:00,156.68,156.75,156.29,156.31,815480.0,156.68,156.75,156.29,156.31,815480.0
2021-01-19 15:00:00,156.3,156.8,156.28,156.38,1231500.0,156.3,156.8,156.28,156.38,1231500.0
2021-01-19 15:30:00,156.38,156.6,155.91,156.05,2129040.0,156.38,156.6,155.91,156.05,2129040.0
2021-01-20 09:30:00,159.04,160.8,158.75,160.15,10889100.0,159.04,160.8,158.75,160.15,10889100.0
2021-01-20 10:00:00,160.19,161.29,160.13,160.64,4646520.0,160.19,161.29,160.13,160.64,4646520.0
2021-01-20 10:30:00,160.67,161.2,160.65,161.07,2344660.0,160.67,161.2,160.65,161.07,2344660.0
2021-01-20 11:00:00,161.05,161.75,160.93,161.6,2441400.0,161.05,161.75,160.93,161.6,2441400.0
2021-01-20 11:30:00,161.58,161.68,161.16,161.53,2071280.0,161.58,161.68,161.16,161.53,2071280.0
2021-01-20 12:00:00,161.56,161.96,161.38,161.75,1338260.0,161.56,161.96,161.38,161.75,1338260.0
2021-01-20 12:30:00,161.75,162.1,161.66,161.79,1556940.0,161.75,162.1,161.66,161.79,1556940.0
2021-01-20 13:00:00,161.82,162.39,161.79,162.23,1521380.0,161.82,162.39,161.79,162.23,1521380.0
2021-01-20 13:30:00,162.2,162.45,161.91,162.41,1486700.0,162.2,162.45,161.91,162.41,1486700.0
2021-01-20 14:00:00,162.39,163.41,162.31,163.38,2171060.0,162.39,163.41,162.31,163.38,2171060.0
2021-01-20 14:30:00,163.42,163.99,163.26,163.69,3090440.0,163.42,163.99,163.26,163.69,3090440.0
2021-01-20 15:00:00,163.7,163.75,163.22,163.42,2406100.0,163.7,163.75,163.22,163.42,2406100.0
2021-01-20 15:30:00,163.39,163.63,163.05,163.24,4287380.0,163.39,163.63,163.05,163.24,4287380.0
2021-01-21 09:30:00,164.65,166.5,164.48,165.57,11109320.0,164.65,166.5,164.48,165.57,11109320.0
2021-01-21 10:00:00,165.6,166.75,165.32,166.48,4120380.0,165.6,166.75,165.32,166.48,4120380.0
2021-01-21 10:30:00,166.49,167.09,166.48,166.97,2698060.0,166.49,167.09,166.48,166.97,2698060.0
2021-01-21 11:00:00,166.97,167.43,166.86,167.15,2955020.0,166.97,167.43,166.86,167.15,2955020.0
2021-01-21 11:30:00,167.14,167.33,166.15,166.3,2221960.0,167.14,167.33,166.15,166.3,2221960.0
2021-01-21 12:00:00,166.31,166.66,165.42,165.93,2835820.0,166.31,166.66,165.42,165.93,2835820.0
2021-01-21 12:30:00,165.94,166.29,165.64,166.15,1527620.0,165.94,166.29,165.64,166.15,1527620.0
2021-01-21 13:00:00,166.18,166.2,165.6,165.98,1541340.0,166.18,166.2,165.6,165.98,1541340.0
2021-01-21 13:30:00,165.99,166.02,165.26,165.28,1514600.0,165.99,166.02,165.26,165.28,1514600.0
2021-01-21 14:00:00,165.35,166.17,165.35,165.85,1737380.0,165.35,166.17,165.35,165.85,1737380.0
2021-01-21 14:30:00,165.84,166.3,165.68,166.3,1223960.0,165.84,166.3,165.68,166.3,1223960.0
2021-01-21 15:00:00,166.31,166.4,165.79,165.81,1490860.0,166.31,166.4,165.79,165.81,1490860.0
2021-01-21 15:30:00,165.78,165.81,165.0,165.36,3998400.0,165.78,165.81,165.0,165.36,3998400.0
2021-01-22 09:30:00,165.22,166.1,164.16,165.54,5780720.0,165.22,166.1,164.16,165.54,5780720.0
2021-01-22 10:00:00,165.59,165.64,164.63,164.78,2062760.0,165.59,165.64,164.63,164.78,2062760.0
2021-01-22 10:30:00,164.75,165.15,164.65,164.94,1396060.0,164.75,165.15,164.65,164.94,1396060.0
2021-01-22 11:00:00,164.91,165.37,164.76,164.98,984360.0,164.91,165.37,164.76,164.98,984360.0
2021-01-22 11:30:00,164.97,165.33,164.85,165.09,1290880.0,164.97,165.33,164.85,165.09,1290880.0
2021-01-22 12:00:00,165.13,165.22,164.93,164.94,676660.0,165.13,165.22,164.93,164.94,676660.0
2021-01-22 12:30:00,164.99,164.99,164.69,164.76,852320.0,164.99,164.99,164.69,164.76,852320.0
2021-01-22 13:00:00,164.73,164.85,164.45,164.61,1185300.0,164.73,164.85,164.45,164.61,1185300.0
2021-01-22 13:30:00,164.62,164.96,164.58,164.68,798180.0,164.62,164.96,164.58,164.68,798180.0
2021-01-22 14:00:00,164.72,164.89,164.58,164.83,655600.0,164.72,164.89,164.58,164.83,655600.0
2021-01-22 14:30:00,164.78,165.16,164.77,165.14,1117280.0,164.78,165.16,164.77,165.14,1117280.0
2021-01-22 15:00:00,165.15,165.2,164.66,164.92,1267000.0,165.15,165.2,164.66,164.92,1267000.0
2021-01-22 15:30:00,164.93,165.1,164.5,164.5,2379620.0,164.93,165.1,164.5,164.5,2379620.0
2021-01-25 09:30:00,166.43,168.19,166.29,167.22,6592600.0,166.43,168.19,166.29,167.22,6592600.0
2021-01-25 10:00:00,167.31,167.33,166.12,166.2,2999980.0,167.31,167.33,166.12,166.2,2999980.0
2021-01-25 10:30:00,166.19,166.25,163.7,163.87,4216160.0,166.19,166.25,163.7,163.87,4216160.0
2021-01-25 11:00:00,163.82,164.41,162.16,163.6,3667040.0,163.82,164.41,162.16,163.6,3667040.0
2021-01-25 11:30:00,163.65,164.4,163.33,164.33,1510300.0,163.65,164.4,163.33,164.33,1510300.0
2021-01-25 12:00:00,164.39,164.91,163.59,164.22,1898240.0,164.39,164.91,163.59,164.22,1898240.0
2021-01-25 12:30:00,164.08,165.8,164.03,165.75,1985380.0,164.08,165.8,164.03,165.75,1985380.0
2021-01-25 13:00:00,165.71,165.72,165.05,165.41,1155440.0,165.71,165.72,165.05,165.41,1155440.0
2021-01-25 13:30:00,165.45,165.51,165.05,165.08,849440.0,165.45,165.51,165.05,165.08,849440.0
2021-01-25 14:00:00,165.1,165.1,164.55,165.04,782380.0,165.1,165.1,164.55,165.04,782380.0
2021-01-25 14:30:00,164.99,165.21,164.86,165.04,1028240.0,164.99,165.21,164.86,165.04,1028240.0
2021-01-25 15:00:00,164.97,164.97,164.14,164.66,1100000.0,164.97,164.97,164.14,164.66,1100000.0
2021-01-25 15:30:00,164.63,165.1,164.44,164.66,2594280.0,164.63,165.1,164.44,164.66,2594280.0
2021-01-26 09:30:00,164.82,165.6,164.14,165.45,4472280.0,164.82,165.6,164.14,165.45,4472280.0
2021-01-26 10:00:00,165.48,166.14,165.0,165.7,2485140.0,165.48,166.14,165.0,165.7,2485140.0
2021-01-26 10:30:00,165.64,166.57,165.58,166.34,2776220.0,165.64,166.57,165.58,166.34,2776220.0
2021-01-26 11:00:00,166.34,166.79,165.73,166.0,1939460.0,166.34,166.79,165.73,166.0,1939460.0
2021-01-26 11:30:00,165.98,166.08,165.22,165.4,1070060.0,165.98,166.08,165.22,165.4,1070060.0
2021-01-26 12:00:00,165.38,166.25,165.26,166.07,1284560.0,165.38,166.25,165.26,166.07,1284560.0
2021-01-26 12:30:00,166.04,166.5,165.77,166.29,1062400.0,166.04,166.5,165.77,166.29,1062400.0
2021-01-26 13:00:00,166.3,166.59,166.01,166.44,684120.0,166.3,166.59,166.01,166.44,684120.0
2021-01-26 13:30:00,166.47,166.63,166.25,166.34,849880.0,166.47,166.63,166.25,166.34,849880.0
2021-01-26 14:00:00,166.37,166.9,166.37,166.52,1155360.0,166.37,166.9,166.37,166.52,1155360.0
2021-01-26 14:30:00,166.51,166.53,166.12,166.39,977440.0,166.51,166.53,166.12,166.39,977440.0
2021-01-26 15:00:00,166.38,166.88,166.22,166.79,1372400.0,166.38,166.88,166.22,166.79,1372400.0
2021-01-26 15:30:00,166.76,166.9,165.96,166.31,3493500.0,166.76,166.9,165.96,166.31,3493500.0
2021-01-27 09:30:00,167.07,167.33,162.3,164.36,8752100.0,167.07,167.33,162.3,164.36,8752100.0
2021-01-27 10:00:00,164.37,165.55,164.05,164.9,3091760.0,164.37,165.55,164.05,164.9,3091760.0
2021-01-27 10:30:00,164.87,165.55,164.34,164.92,1611240.0,164.87,165.55,164.34,164.92,1611240.0
2021-01-27 11:00:00,164.88,164.94,163.9,163.93,1262420.0,164.88,164.94,163.9,163.93,1262420.0
2021-01-27 11:30:00,164.0,164.0,163.19,163.27,1739620.0,164.0,164.0,163.19,163.27,1739620.0
2021-01-27 12:00:00,163.3,164.7,163.1,164.65,1931320.0,163.3,164.7,163.1,164.65,1931320.0
2021-01-27 12:30:00,164.6,165.08,164.25,164.6,1609420.0,164.6,165.08,164.25,164.6,1609420.0
2021-01-27 13:00:00,164.62,164.75,163.99,164.36,922460.0,164.62,164.75,163.99,164.36,922460.0
2021-01-27 13:30:00,164.29,164.29,163.8,163.97,876400.0,164.29,164.29,163.8,163.97,876400.0
2021-01-27 14:00:00,163.91,164.3,162.58,162.73,1941040.0,163.91,164.3,162.58,162.73,1941040.0
2021-01-27 14:30:00,162.68,163.23,162.2,162.26,2779420.0,162.68,163.23,162.2,162.26,2779420.0
2021-01-27 15:00:00,162.3,162.51,160.84,160.98,2671900.0,162.3,162.51,160.84,160.98,2671900.0
2021-01-27 15:30:00,160.9,161.88,160.35,161.75,4168920.0,160.9,161.88,160.35,161.75,4168920.0
2021-01-28 09:30:00,161.75,163.26,161.43,162.87,4414500.0,161.75,163.26,161.43,162.87,4414500.0
2021-01-28 10:00:00,162.9,163.5,162.56,163.02,2449160.0,162.9,163.5,162.56,163.02,2449160.0
2021-01-28 10:30:00,163.15,163.79,162.61,163.73,1715760.0,163.15,163.79,162.61,163.73,1715760.0
2021-01-28 11:00:00,163.83,164.03,163.26,163.43,1502480.0,163.83,164.03,163.26,163.43,1502480.0
2021-01-28 11:30:00,163.37,163.69,162.71,163.5,1199820.0,163.37,163.69,162.71,163.5,1199820.0
2021-01-28 12:00:00,163.49,163.82,163.26,163.79,850220.0,163.49,163.82,163.26,163.79,850220.0
2021-01-28 12:30:00,163.8,164.63,163.75,164.6,1703220.0,163.8,164.63,163.75,164.6,1703220.0
2021-01-28 13:00:00,164.64,165.08,164.46,164.6,1744040.0,164.64,165.08,164.46,164.6,1744040.0
2021-01-28 13:30:00,164.6,164.9,164.42,164.56,855440.0,164.6,164.9,164.42,164.56,855440.0
2021-01-28 14:00:00,164.6,164.7,163.79,164.2,831160.0,164.6,164.7,163.79,164.2,831160.0
2021-01-28 14:30:00,164.24,164.26,163.3,163.85,789700.0,164.24,164.26,163.3,163.85,789700.0
2021-01-28 15:00:00,163.83,163.89,163.06,163.16,1028460.0,163.83,163.89,163.06,163.16,1028460.0
2021-01-28 15:30:00,163.16,163.35,161.7,161.98,3061960.0,163.16,163.35,161.7,161.98,3061960.0
2021-01-29 09:30:00,161.5,161.5,159.75,160.24,5865560.0,161.5,161.5,159.75,160.24,5865560.0
2021-01-29 10:00:00,160.3,161.67,159.55,161.55,3999780.0,160.3,161.67,159.55,161.55,3999780.0
2021-01-29 10:30:00,161.57,161.76,160.55,161.57,1996160.0,161.57,161.76,160.55,161.57,1996160.0
2021-01-29 11:00:00,161.59,161.85,160.29,160.54,1390200.0,161.59,161.85,160.29,160.54,1390200.0
2021-01-29 11:30:00,160.52,160.85,160.08,160.69,905920.0,160.52,160.85,160.08,160.69,905920.0
2021-01-29 12:00:00,160.65,160.97,159.85,160.17,1451000.0,160.65,160.97,159.85,160.17,1451000.0
2021-01-29 12:30:00,160.13,160.35,159.3,159.55,2715940.0,160.13,160.35,159.3,159.55,2715940.0
2021-01-29 13:00:00,159.5,160.39,159.4,160.3,1583020.0,159.5,160.39,159.4,160.3,1583020.0
2021-01-29 13:30:00,160.19,160.66,159.64,159.71,1619800.0,160.19,160.66,159.64,159.71,1619800.0
2021-01-29 14:00:00,159.78,160.66,159.77,160.38,1353620.0,159.78,160.66,159.77,160.38,1353620.0
2021-01-29 14:30:00,160.3,160.41,159.99,160.28,1046460.0,160.3,160.41,159.99,160.28,1046460.0
2021-01-29 15:00:00,160.3,161.37,160.28,160.83,2354820.0,160.3,161.37,160.28,160.83,2354820.0
2021-01-29 15:30:00,160.88,161.29,160.16,160.32,4377400.0,160.88,161.29,160.16,160.32,4377400.0
2021-02-01 09:30:00,162.12,163.74,161.75,163.68,5789820.0,162.12,163.74,161.75,163.68,5789820.0
2021-02-01 10:00:00,163.58,164.66,163.41,164.52,3580900.0,163.58,164.66,163.41,164.52,3580900.0
2021-02-01 10:30:00,164.6,165.45,164.19,164.53,3548140.0,164.6,165.45,164.19,164.53,3548140.0
2021-02-01 11:00:00,164.5,165.72,164.12,165.63,2098640.0,164.5,165.72,164.12,165.63,2098640.0
2021-02-01 11:30:00,165.69,165.81,164.87,164.87,1960560.0,165.69,165.81,164.87,164.87,1960560.0
2021-02-01 12:00:00,164.94,165.9,164.83,165.75,1626280.0,164.94,165.9,164.83,165.75,1626280.0
2021-02-01 12:30:00,165.85,166.0,165.51,165.89,1288080.0,165.85,166.0,165.51,165.89,1288080.0
2021-02-01 13:00:00,165.95,166.0,165.6,165.66,1071120.0,165.95,166.0,165.6,165.66,1071120.0
2021-02-01 13:30:00,165.69,165.98,165.32,165.96,1195440.0,165.69,165.98,165.32,165.96,1195440.0
2021-02-01 14:00:00,165.98,166.21,165.71,166.15,1116060.0,165.98,166.21,165.71,166.15,1116060.0
2021-02-01 14:30:00,166.15,166.4,165.83,166.27,1314180.0,166.15,166.4,165.83,166.27,1314180.0
2021-02-01 15:00:00,166.35,166.54,165.95,166.34,1681080.0,166.35,166.54,165.95,166.34,1681080.0
2021-02-01 15:30:00,166.34,167.51,166.26,167.14,5881200.0,166.34,167.51,166.26,167.14,5881200.0
2021-02-02 09:30:00,169.0,171.39,168.06,168.71,13326900.0,169.0,171.39,168.06,168.71,13326900.0
2021-02-02 10:00:00,168.75,170.29,168.1,169.45,4073160.0,168.75,170.29,168.1,169.45,4073160.0
2021-02-02 10:30:00,169.44,170.35,169.43,169.5,2564140.0,169.44,170.35,169.43,169.5,2564140.0
2021-02-02 11:00:00,169.5,169.85,169.17,169.37,1709880.0,169.5,169.85,169.17,169.37,1709880.0
2021-02-02 11:30:00,169.29,170.17,168.86,170.02,2128780.0,169.29,170.17,168.86,170.02,2128780.0
2021-02-02 12:00:00,170.0,170.29,169.79,169.93,1547320.0,170.0,170.29,169.79,169.93,1547320.0
2021-02-02 12:30:00,169.98,170.25,169.94,170.2,1647920.0,169.98,170.25,169.94,170.2,1647920.0
2021-02-02 13:00:00,170.18,170.5,169.88,170.07,1757680.0,170.18,170.5,169.88,170.07,1757680.0
2021-02-02 13:30:00,170.09,170.92,170.09,170.65,2714080.0,170.09,170.92,170.09,170.65,2714080.0
2021-02-02 14:00:00,170.65,171.14,170.62,170.7,2575480.0,170.65,171.14,170.62,170.7,2575480.0
2021-02-02 14:30:00,170.73,170.99,170.33,170.78,1734240.0,170.73,170.99,170.33,170.78,1734240.0
2021-02-02 15:00:00,170.85,170.85,169.58,170.01,3255700.0,170.85,170.85,169.58,170.01,3255700.0
2021-02-02 15:30:00,170.01,170.01,168.87,169.16,5748140.0,170.01,170.01,168.87,169.16,5748140.0
2021-02-03 09:30:00,171.36,171.7,166.75,168.9,16970300.0,171.36,171.7,166.75,168.9,16970300.0
2021-02-03 10:00:00,168.94,169.65,167.54,168.15,7163140.0,168.94,169.65,167.54,168.15,7163140.0
2021-02-03 10:30:00,168.11,169.09,168.1,168.15,3081980.0,168.11,169.09,168.1,168.15,3081980.0
2021-02-03 11:00:00,168.18,168.53,168.05,168.32,2661620.0,168.18,168.53,168.05,168.32,2661620.0
2021-02-03 11:30:00,168.35,169.63,168.18,169.63,3230760.0,168.35,169.63,168.18,169.63,3230760.0
2021-02-03 12:00:00,169.65,170.45,169.4,170.1,4786520.0,169.65,170.45,169.4,170.1,4786520.0
2021-02-03 12:30:00,170.11,170.24,169.31,169.6,2933660.0,170.11,170.24,169.31,169.6,2933660.0
2021-02-03 13:00:00,169.64,169.95,169.07,169.16,1391200.0,169.64,169.95,169.07,169.16,1391200.0
2021-02-03 13:30:00,169.2,169.53,168.9,169.17,1296660.0,169.2,169.53,168.9,169.17,1296660.0
2021-02-03 14:00:00,169.2,169.2,168.19,168.34,2107200.0,169.2,169.2,168.19,168.34,2107200.0
2021-02-03 14:30:00,168.31,168.45,167.22,167.22,3157040.0,168.31,168.45,167.22,167.22,3157040.0
2021-02-03 15:00:00,167.23,167.41,165.86,166.17,6155720.0,167.23,167.41,165.86,166.17,6155720.0
2021-02-03 15:30:00,166.2,166.65,165.43,165.56,7431380.0,166.2,166.65,165.43,165.56,7431380.0
2021-02-04 09:30:00,166.49,167.35,164.66,165.1,6293720.0,166.49,167.35,164.66,165.1,6293720.0
2021-02-04 10:00:00,165.07,165.37,163.89,164.71,4650720.0,165.07,165.37,163.89,164.71,4650720.0
2021-02-04 10:30:00,164.66,165.18,164.4,165.1,2696700.0,164.66,165.18,164.4,165.1,2696700.0
2021-02-04 11:00:00,165.08,166.08,165.04,166.05,2676140.0,165.08,166.08,165.04,166.05,2676140.0
2021-02-04 11:30:00,166.08,166.11,165.48,165.82,1802800.0,166.08,166.11,165.48,165.82,1802800.0
2021-02-04 12:00:00,165.79,166.2,165.63,165.73,2480220.0,165.79,166.2,165.63,165.73,2480220.0
2021-02-04 12:30:00,165.71,165.81,165.1,165.25,1605660.0,165.71,165.81,165.1,165.25,1605660.0
2021-02-04 13:00:00,165.24,165.63,165.08,165.58,939580.0,165.24,165.63,165.08,165.58,939580.0
2021-02-04 13:30:00,165.57,165.82,165.23,165.69,1427320.0,165.57,165.82,165.23,165.69,1427320.0
2021-02-04 14:00:00,165.69,165.94,165.57,165.69,1129540.0,165.69,165.94,165.57,165.69,1129540.0
2021-02-04 14:30:00,165.69,166.2,165.67,166.1,1516700.0,165.69,166.2,165.67,166.1,1516700.0
2021-02-04 15:00:00,166.09,166.41,166.0,166.29,1673000.0,166.09,166.41,166.0,166.29,1673000.0
2021-02-04 15:30:00,166.3,166.54,165.93,166.54,2826880.0,166.3,166.54,165.93,166.54,2826880.0
2021-02-05 09:30:00,166.09,166.25,165.28,165.43,5835700.0,166.09,166.25,165.28,165.43,5835700.0
2021-02-05 10:00:00,165.4,166.15,165.14,165.85,3239400.0,165.4,166.15,165.14,165.85,3239400.0
2021-02-05 10:30:00,165.84,166.37,165.61,166.13,1652720.0,165.84,166.37,165.61,166.13,1652720.0
2021-02-05 11:00:00,166.16,166.44,165.73,165.85,1472720.0,166.16,166.44,165.73,165.85,1472720.0
2021-02-05 11:30:00,165.86,166.63,165.83,166.59,1520480.0,165.86,166.63,165.83,166.59,1520480.0
2021-02-05 12:00:00,166.57,168.0,166.56,167.71,3208640.0,166.57,168.0,166.56,167.71,3208640.0
2021-02-05 12:30:00,167.78,168.85,167.55,168.71,2972020.0,167.78,168.85,167.55,168.71,2972020.0
2021-02-05 13:00:00,168.71,168.83,168.28,168.3,1721420.0,168.71,168.83,168.28,168.3,1721420.0
2021-02-05 13:30:00,168.26,168.42,167.15,167.27,1721260.0,168.26,168.42,167.15,167.27,1721260.0
2021-02-05 14:00:00,167.27,168.18,167.08,168.1,2071580.0,167.27,168.18,167.08,168.1,2071580.0
2021-02-05 14:30:00,168.09,168.22,167.34,167.58,1401860.0,168.09,168.22,167.34,167.58,1401860.0
2021-02-05 15:00:00,167.63,168.06,167.41,167.42,1516880.0,167.63,168.06,167.41,167.42,1516880.0
2021-02-05 15:30:00,167.42,167.72,167.11,167.62,2707720.0,167.42,167.72,167.11,167.62,2707720.0
2021-02-08 09:30:00,167.84,168.25,166.05,166.07,5548360.0,167.84,168.25,166.05,166.07,5548360.0
2021-02-08 10:00:00,166.11,166.62,165.45,165.51,3613180.0,166.11,166.62,165.45,165.51,3613180.0
2021-02-08 10:30:00,165.49,166.6,165.45,166.39,2129200.0,165.49,166.6,165.45,166.39,2129200.0
2021-02-08 11:00:00,166.48,166.59,165.76,165.85,1310500.0,166.48,166.59,165.76,165.85,1310500.0
2021-02-08 11:30:00,165.9,165.9,165.27,165.72,2887260.0,165.9,165.9,165.27,165.72,2887260.0
2021-02-08 12:00:00,165.76,165.92,165.62,165.78,833300.0,165.76,165.92,165.62,165.78,833300.0
2021-02-08 12:30:00,165.77,165.77,165.2,165.35,1254700.0,165.77,165.77,165.2,165.35,1254700.0
2021-02-08 13:00:00,165.38,165.51,165.2,165.39,1096180.0,165.38,165.51,165.2,165.39,1096180.0
2021-02-08 13:30:00,165.45,165.6,165.2,165.36,1159120.0,165.45,165.6,165.2,165.36,1159120.0
2021-02-08 14:00:00,165.34,165.75,165.32,165.48,1075580.0,165.34,165.75,165.32,165.48,1075580.0
2021-02-08 14:30:00,165.45,165.57,165.3,165.55,1082080.0,165.45,165.57,165.3,165.55,1082080.0
2021-02-08 15:00:00,165.54,165.9,165.41,165.56,1643600.0,165.54,165.9,165.41,165.56,1643600.0
2021-02-08 15:30:00,165.56,166.18,165.53,166.17,3148540.0,165.56,166.18,165.53,166.17,3148540.0
2021-02-09 09:30:00,165.62,166.9,165.41,166.56,4880320.0,165.62,166.9,165.41,166.56,4880320.0
2021-02-09 10:00:00,166.56,166.72,165.8,165.96,1447300.0,166.56,166.72,165.8,165.96,1447300.0
2021-02-09 10:30:00,165.94,166.47,165.67,165.75,1346160.0,165.94,166.47,165.67,165.75,1346160.0
2021-02-09 11:00:00,165.75,165.88,165.44,165.66,1511260.0,165.75,165.88,165.44,165.66,1511260.0
2021-02-09 11:30:00,165.65,165.9,165.57,165.75,607780.0,165.65,165.9,165.57,165.75,607780.0
2021-02-09 12:00:00,165.79,165.8,165.5,165.52,762980.0,165.79,165.8,165.5,165.52,762980.0
2021-02-09 12:30:00,165.55,165.73,165.43,165.6,700840.0,165.55,165.73,165.43,165.6,700840.0
2021-02-09 13:00:00,165.55,165.61,165.35,165.35,583360.0,165.55,165.61,165.35,165.35,583360.0
2021-02-09 13:30:00,165.33,165.42,165.15,165.32,958060.0,165.33,165.42,165.15,165.32,958060.0
2021-02-09 14:00:00,165.35,165.47,165.24,165.44,557580.0,165.35,165.47,165.24,165.44,557580.0
2021-02-09 14:30:00,165.44,165.65,165.41,165.6,663460.0,165.44,165.65,165.41,165.6,663460.0
2021-02-09 15:00:00,165.62,165.67,165.35,165.38,632080.0,165.62,165.67,165.35,165.38,632080.0
2021-02-09 15:30:00,165.38,165.41,164.94,165.25,2152900.0,165.38,165.41,164.94,165.25,2152900.0
2021-02-10 09:30:00,165.7,165.9,164.32,164.85,4476560.0,165.7,165.9,164.32,164.85,4476560.0
2021-02-10 10:00:00,164.85,165.4,163.05,163.74,3793840.0,164.85,165.4,163.05,163.74,3793840.0
2021-02-10 10:30:00,163.64,164.03,162.7,163.82,3053380.0,163.64,164.03,162.7,163.82,3053380.0
2021-02-10 11:00:00,163.85,164.01,163.17,163.51,1162140.0,163.85,164.01,163.17,163.51,1162140.0
2021-02-10 11:30:00,163.47,163.9,163.37,163.6,765720.0,163.47,163.9,163.37,163.6,765720.0
2021-02-10 12:00:00,163.5,163.87,163.29,163.78,589560.0,163.5,163.87,163.29,163.78,589560.0
2021-02-10 12:30:00,163.8,164.24,163.68,164.15,844380.0,163.8,164.24,163.68,164.15,844380.0
2021-02-10 13:00:00,164.1,164.14,163.8,163.94,841700.0,164.1,164.14,163.8,163.94,841700.0
2021-02-10 13:30:00,163.94,163.94,163.4,163.56,927520.0,163.94,163.94,163.4,163.56,927520.0
2021-02-10 14:00:00,163.6,163.89,163.41,163.88,737540.0,163.6,163.89,163.41,163.88,737540.0
2021-02-10 14:30:00,163.86,164.45,163.7,164.25,1486040.0,163.86,164.45,163.7,164.25,1486040.0
2021-02-10 15:00:00,164.24,164.38,163.74,163.85,1058980.0,164.24,164.38,163.74,163.85,1058980.0
2021-02-10 15:30:00,163.92,164.37,163.58,164.33,2493940.0,163.92,164.37,163.58,164.33,2493940.0
2021-02-11 09:30:00,164.6,164.6,163.3,163.34,3454120.0,164.6,164.6,163.3,163.34,3454120.0
2021-02-11 10:00:00,163.35,163.89,163.26,163.32,1502920.0,163.35,163.89,163.26,163.32,1502920.0
2021-02-11 10:30:00,163.36,164.1,163.25,163.61,1274700.0,163.36,164.1,163.25,163.61,1274700.0
2021-02-11 11:00:00,163.57,164.06,163.54,163.75,881280.0,163.57,164.06,163.54,163.75,881280.0
2021-02-11 11:30:00,163.75,163.98,163.45,163.53,788720.0,163.75,163.98,163.45,163.53,788720.0
2021-02-11 12:00:00,163.54,163.63,162.91,163.03,1482420.0,163.54,163.63,162.91,163.03,1482420.0
2021-02-11 12:30:00,162.99,163.29,162.66,162.97,1345920.0,162.99,163.29,162.66,162.97,1345920.0
2021-02-11 13:00:00,162.95,163.35,162.85,163.19,581780.0,162.95,163.35,162.85,163.19,581780.0
2021-02-11 13:30:00,163.19,163.19,162.9,162.94,740760.0,163.19,163.19,162.9,162.94,740760.0
2021-02-11 14:00:00,162.93,162.94,162.42,162.5,1523200.0,162.93,162.94,162.42,162.5,1523200.0
2021-02-11 14:30:00,162.53,162.81,162.47,162.74,1341180.0,162.53,162.81,162.47,162.74,1341180.0
2021-02-11 15:00:00,162.77,162.95,162.67,162.79,1517100.0,162.77,162.95,162.67,162.79,1517100.0
2021-02-11 15:30:00,162.77,163.15,162.57,163.08,2185740.0,162.77,163.15,162.57,163.08,2185740.0
2021-02-12 09:30:00,162.5,162.58,161.67,162.15,3042440.0,162.5,162.58,161.67,162.15,3042440.0
2021-02-12 10:00:00,162.12,162.61,162.08,162.23,1761360.0,162.12,162.61,162.08,162.23,1761360.0
2021-02-12 10:30:00,162.22,162.91,161.9,162.66,1733300.0,162.22,162.91,161.9,162.66,1733300.0
2021-02-12 11:00:00,162.64,163.05,162.57,162.98,765580.0,162.64,163.05,162.57,162.98,765580.0
2021-02-12 11:30:00,163.01,163.05,162.63,162.75,675400.0,163.01,163.05,162.63,162.75,675400.0
2021-02-12 12:00:00,162.72,162.83,162.57,162.65,501340.0,162.72,162.83,162.57,162.65,501340.0
2021-02-12 12:30:00,162.62,162.83,162.28,162.72,870880.0,162.62,162.83,162.28,162.72,870880.0
2021-02-12 13:00:00,162.75,162.9,162.39,162.55,897540.0,162.75,162.9,162.39,162.55,897540.0
2021-02-12 13:30:00,162.54,162.91,162.54,162.69,472180.0,162.54,162.91,162.54,162.69,472180.0
2021-02-12 14:00:00,162.68,163.05,162.64,162.72,673040.0,162.68,163.05,162.64,162.72,673040.0
2021-02-12 14:30:00,162.74,162.9,162.56,162.83,616820.0,162.74,162.9,162.56,162.83,616820.0
2021-02-12 15:00:00,162.86,163.09,162.76,162.84,1138360.0,162.86,163.09,162.76,162.84,1138360.0
2021-02-12 15:30:00,162.85,164.01,162.85,163.92,4269560.0,162.85,164.01,162.85,163.92,4269560.0
2021-02-16 09:30:00,162.7,165.42,162.7,165.22,5104040.0,162.7,165.42,162.7,165.22,5104040.0
2021-02-16 10:00:00,165.24,165.33,163.61,164.26,2444980.0,165.24,165.33,163.61,164.26,2444980.0
2021-02-16 10:30:00,164.3,164.68,163.64,163.87,1533140.0,164.3,164.68,163.64,163.87,1533140.0
2021-02-16 11:00:00,163.9,164.0,163.23,163.33,1344400.0,163.9,164.0,163.23,163.33,1344400.0
2021-02-16 11:30:00,163.34,163.65,163.1,163.18,1269020.0,163.34,163.65,163.1,163.18,1269020.0
2021-02-16 12:00:00,163.14,163.42,162.68,163.2,1410620.0,163.14,163.42,162.68,163.2,1410620.0
2021-02-16 12:30:00,163.25,163.7,163.01,163.62,769900.0,163.25,163.7,163.01,163.62,769900.0
2021-02-16 13:00:00,163.58,163.89,163.39,163.78,917700.0,163.58,163.89,163.39,163.78,917700.0
2021-02-16 13:30:00,163.69,163.91,163.28,163.41,686440.0,163.69,163.91,163.28,163.41,686440.0
2021-02-16 14:00:00,163.48,163.76,163.39,163.61,534200.0,163.48,163.76,163.39,163.61,534200.0
2021-02-16 14:30:00,163.63,163.66,163.28,163.4,527800.0,163.63,163.66,163.28,163.4,527800.0
2021-02-16 15:00:00,163.35,163.55,163.2,163.32,1011920.0,163.35,163.55,163.2,163.32,1011920.0
2021-02-16 15:30:00,163.28,163.58,163.2,163.35,1410360.0,163.28,163.58,163.2,163.35,1410360.0
2021-02-17 09:30:00,163.18,164.73,162.97,164.36,4777000.0,163.18,164.73,162.97,164.36,4777000.0
2021-02-17 10:00:00,164.43,164.57,163.6,163.75,2281320.0,164.43,164.57,163.6,163.75,2281320.0
2021-02-17 10:30:00,163.75,165.09,163.6,165.04,2787380.0,163.75,165.09,163.6,165.04,2787380.0
2021-02-17 11:00:00,165.04,165.33,164.35,164.81,3259620.0,165.04,165.33,164.35,164.81,3259620.0
2021-02-17 11:30:00,164.79,165.75,164.4,165.65,2254320.0,164.79,165.75,164.4,165.65,2254320.0
2021-02-17 12:00:00,165.6,165.64,165.23,165.45,1569920.0,165.6,165.64,165.23,165.45,1569920.0
2021-02-17 12:30:00,165.5,165.85,165.44,165.65,1389460.0,165.5,165.85,165.44,165.65,1389460.0
2021-02-17 13:00:00,165.61,166.05,165.54,165.91,1523940.0,165.61,166.05,165.54,165.91,1523940.0
2021-02-17 13:30:00,165.95,166.04,165.6,165.68,940680.0,165.95,166.04,165.6,165.68,940680.0
2021-02-17 14:00:00,165.73,165.95,165.17,165.21,899200.0,165.73,165.95,165.17,165.21,899200.0
2021-02-17 14:30:00,165.23,165.4,164.75,164.81,1040260.0,165.23,165.4,164.75,164.81,1040260.0
2021-02-17 15:00:00,164.78,165.47,164.71,165.38,837060.0,164.78,165.47,164.71,165.38,837060.0
2021-02-17 15:30:00,165.43,165.75,165.12,165.39,2373580.0,165.43,165.75,165.12,165.39,2373580.0
2021-02-18 09:30:00,164.12,165.06,163.7,164.79,4505460.0,164.12,165.06,163.7,164.79,4505460.0
2021-02-18 10:00:00,164.81,165.07,164.05,164.26,1920380.0,164.81,165.07,164.05,164.26,1920380.0
2021-02-18 10:30:00,164.25,164.99,164.0,164.83,1224940.0,164.25,164.99,164.0,164.83,1224940.0
2021-02-18 11:00:00,164.9,166.2,164.7,165.53,2325560.0,164.9,166.2,164.7,165.53,2325560.0
2021-02-18 11:30:00,165.56,166.0,165.35,165.65,1319700.0,165.56,166.0,165.35,165.65,1319700.0
2021-02-18 12:00:00,165.63,165.76,165.01,165.76,946500.0,165.63,165.76,165.01,165.76,946500.0
2021-02-18 12:30:00,165.76,165.99,165.53,165.93,1143700.0,165.76,165.99,165.53,165.93,1143700.0
2021-02-18 13:00:00,165.9,166.7,165.7,166.52,2623820.0,165.9,166.7,165.7,166.52,2623820.0
2021-02-18 13:30:00,166.53,166.86,166.48,166.6,1330660.0,166.53,166.86,166.48,166.6,1330660.0
2021-02-18 14:00:00,166.67,166.9,166.22,166.32,937100.0,166.67,166.9,166.22,166.32,937100.0
2021-02-18 14:30:00,166.35,166.61,166.1,166.5,1626320.0,166.35,166.61,166.1,166.5,1626320.0
2021-02-18 15:00:00,166.49,166.64,166.31,166.37,1051020.0,166.49,166.64,166.31,166.37,1051020.0
2021-02-18 15:30:00,166.39,166.65,166.36,166.44,2376940.0,166.39,166.65,166.36,166.44,2376940.0
2021-02-19 09:30:00,166.46,166.68,165.56,165.83,6130280.0,166.46,166.68,165.56,165.83,6130280.0
2021-02-19 10:00:00,165.83,166.36,165.6,165.7,2192880.0,165.83,166.36,165.6,165.7,2192880.0
2021-02-19 10:30:00,165.75,166.01,165.35,165.93,1395080.0,165.75,166.01,165.35,165.93,1395080.0
2021-02-19 11:00:00,165.92,166.01,165.55,165.62,844000.0,165.92,166.01,165.55,165.62,844000.0
2021-02-19 11:30:00,165.61,165.98,165.59,165.64,943320.0,165.61,165.98,165.59,165.64,943320.0
2021-02-19 12:00:00,165.62,165.73,165.26,165.32,1647960.0,165.62,165.73,165.26,165.32,1647960.0
2021-02-19 12:30:00,165.31,165.34,164.5,164.75,2106800.0,165.31,165.34,164.5,164.75,2106800.0
2021-02-19 13:00:00,164.75,164.78,164.25,164.51,1742580.0,164.75,164.78,164.25,164.51,1742580.0
2021-02-19 13:30:00,164.44,164.98,164.32,164.93,1037620.0,164.44,164.98,164.32,164.93,1037620.0
2021-02-19 14:00:00,164.96,164.99,163.92,163.97,1449620.0,164.96,164.99,163.92,163.97,1449620.0
2021-02-19 14:30:00,163.96,164.13,163.41,163.9,2128540.0,163.96,164.13,163.41,163.9,2128540.0
2021-02-19 15:00:00,163.9,163.97,163.02,163.13,3015300.0,163.9,163.97,163.02,163.13,3015300.0
2021-02-19 15:30:00,163.13,163.14,162.29,162.55,8452920.0,163.13,163.14,162.29,162.55,8452920.0
2021-02-22 09:30:00,160.41,161.43,159.7,161.43,4937680.0,160.41,161.43,159.7,161.43,4937680.0
2021-02-22 10:00:00,161.39,161.62,159.26,159.48,3668960.0,161.39,161.62,159.26,159.48,3668960.0
2021-02-22 10:30:00,159.49,159.87,158.9,159.04,2425700.0,159.49,159.87,158.9,159.04,2425700.0
2021-02-22 11:00:00,158.98,160.04,158.61,159.77,1828140.0,158.98,160.04,158.61,159.77,1828140.0
2021-02-22 11:30:00,159.75,160.36,159.63,159.92,1240980.0,159.75,160.36,159.63,159.92,1240980.0
2021-02-22 12:00:00,159.92,159.92,159.01,159.36,1239600.0,159.92,159.92,159.01,159.36,1239600.0
2021-02-22 12:30:00,159.37,159.73,159.28,159.66,959560.0,159.37,159.73,159.28,159.66,959560.0
2021-02-22 13:00:00,159.63,160.22,159.45,160.21,785940.0,159.63,160.22,159.45,160.21,785940.0
2021-02-22 13:30:00,160.21,160.73,160.09,160.26,1015000.0,160.21,160.73,160.09,160.26,1015000.0
2021-02-22 14:00:00,160.28,160.38,159.83,159.93,788060.0,160.28,160.38,159.83,159.93,788060.0
2021-02-22 14:30:00,160.0,160.05,159.48,159.62,756460.0,160.0,160.05,159.48,159.62,756460.0
2021-02-22 15:00:00,159.66,159.8,159.18,159.22,1187500.0,159.66,159.8,159.18,159.22,1187500.0
2021-02-22 15:30:00,159.18,159.55,158.91,159.12,3352740.0,159.18,159.55,158.91,159.12,3352740.0
2021-02-23 09:30:00,156.35,157.0,154.68,155.89,6383340.0,156.35,157.0,154.68,155.89,6383340.0
2021-02-23 10:00:00,155.89,157.79,155.58,157.54,3093840.0,155.89,157.79,155.58,157.54,3093840.0
2021-02-23 10:30:00,157.58,158.04,156.46,157.47,2001180.0,157.58,158.04,156.46,157.47,2001180.0
2021-02-23 11:00:00,157.47,158.48,156.85,157.01,1805420.0,157.47,158.48,156.85,157.01,1805420.0
2021-02-23 11:30:00,157.08,157.52,156.65,157.17,867240.0,157.08,157.52,156.65,157.17,867240.0
2021-02-23 12:00:00,157.06,157.81,156.65,157.74,870960.0,157.06,157.81,156.65,157.74,870960.0
2021-02-23 12:30:00,157.7,157.77,156.15,156.21,1038240.0,157.7,157.77,156.15,156.21,1038240.0
2021-02-23 13:00:00,156.22,157.42,156.18,157.35,1410420.0,156.22,157.42,156.18,157.35,1410420.0
2021-02-23 13:30:00,157.22,157.63,156.77,157.2,815900.0,157.22,157.63,156.77,157.2,815900.0
2021-02-23 14:00:00,157.14,157.89,156.99,157.8,754880.0,157.14,157.89,156.99,157.8,754880.0
2021-02-23 14:30:00,157.85,158.59,157.15,158.57,928000.0,157.85,158.59,157.15,158.57,928000.0
2021-02-23 15:00:00,158.54,159.86,158.35,159.84,2215760.0,158.54,159.86,158.35,159.84,2215760.0
2021-02-23 15:30:00,159.86,160.24,159.39,159.78,3468320.0,159.86,160.24,159.39,159.78,3468320.0
2021-02-24 09:30:00,158.32,158.5,156.71,157.06,4253220.0,158.32,158.5,156.71,157.06,4253220.0
2021-02-24 10:00:00,157.19,157.83,156.27,157.58,3271920.0,157.19,157.83,156.27,157.58,3271920.0
2021-02-24 10:30:00,157.54,157.91,156.9,157.48,1083000.0,157.54,157.91,156.9,157.48,1083000.0
2021-02-24 11:00:00,157.48,158.56,157.26,158.13,1384840.0,157.48,158.56,157.26,158.13,1384840.0
2021-02-24 11:30:00,158.21,158.49,157.38,157.55,1266060.0,158.21,158.49,157.38,157.55,1266060.0
2021-02-24 12:00:00,157.58,158.12,157.56,157.87,889460.0,157.58,158.12,157.56,157.87,889460.0
2021-02-24 12:30:00,157.85,158.5,157.56,157.58,925120.0,157.85,158.5,157.56,157.58,925120.0
2021-02-24 13:00:00,157.62,158.1,157.1,158.03,1116560.0,157.62,158.1,157.1,158.03,1116560.0
2021-02-24 13:30:00,158.05,158.31,157.67,157.85,753400.0,158.05,158.31,157.67,157.85,753400.0
2021-02-24 14:00:00,157.92,157.92,157.29,157.59,1310320.0,157.92,157.92,157.29,157.59,1310320.0
2021-02-24 14:30:00,157.59,158.06,157.3,157.39,1003600.0,157.59,158.06,157.3,157.39,1003600.0
2021-02-24 15:00:00,157.39,157.79,157.16,157.33,1423120.0,157.39,157.79,157.16,157.33,1423120.0
2021-02-24 15:30:00,157.34,158.25,157.25,157.98,3060060.0,157.34,158.25,157.25,157.98,3060060.0
2021-02-25 09:30:00,156.82,158.91,156.75,157.5,3982620.0,156.82,158.91,156.75,157.5,3982620.0
2021-02-25 10:00:00,157.5,157.96,156.75,157.3,2543680.0,157.5,157.96,156.75,157.3,2543680.0
2021-02-25 10:30:00,157.21,157.48,156.51,157.23,1852920.0,157.21,157.48,156.51,157.23,1852920.0
2021-02-25 11:00:00,157.26,157.42,156.6,156.69,1083040.0,157.26,157.42,156.6,156.69,1083040.0
2021-02-25 11:30:00,156.71,156.83,155.53,155.55,1834440.0,156.71,156.83,155.53,155.55,1834440.0
2021-02-25 12:00:00,155.51,156.03,155.06,155.26,1748660.0,155.51,156.03,155.06,155.26,1748660.0
2021-02-25 12:30:00,155.1,155.46,153.58,154.06,2687120.0,155.1,155.46,153.58,154.06,2687120.0
2021-02-25 13:00:00,153.87,155.16,153.47,154.58,2278880.0,153.87,155.16,153.47,154.58,2278880.0
2021-02-25 13:30:00,154.55,154.9,153.78,154.12,1263460.0,154.55,154.9,153.78,154.12,1263460.0
2021-02-25 14:00:00,154.2,155.43,154.0,155.28,1376320.0,154.2,155.43,154.0,155.28,1376320.0
2021-02-25 14:30:00,155.24,155.24,153.72,153.85,1017720.0,155.24,155.24,153.72,153.85,1017720.0
2021-02-25 15:00:00,153.79,154.0,152.85,153.04,2589800.0,153.79,154.0,152.85,153.04,2589800.0
2021-02-25 15:30:00,153.0,153.9,152.39,152.86,5227140.0,153.0,153.9,152.39,152.86,5227140.0
2021-02-26 09:30:00,154.76,155.38,153.29,153.4,4972460.0,154.76,155.38,153.29,153.4,4972460.0
2021-02-26 10:00:00,153.35,153.95,151.83,151.94,3419040.0,153.35,153.95,151.83,151.94,3419040.0
2021-02-26 10:30:00,152.0,154.29,151.85,154.08,3010180.0,152.0,154.29,151.85,154.08,3010180.0
2021-02-26 11:00:00,154.2,154.55,153.38,153.93,1983720.0,154.2,154.55,153.38,153.93,1983720.0
2021-02-26 11:30:00,153.88,155.1,153.88,155.1,2021680.0,153.88,155.1,153.88,155.1,2021680.0
2021-02-26 12:00:00,155.15,156.12,154.75,155.36,2342900.0,155.15,156.12,154.75,155.36,2342900.0
2021-02-26 12:30:00,155.44,155.75,154.55,154.68,979960.0,155.44,155.75,154.55,154.68,979960.0
2021-02-26 13:00:00,154.69,155.51,154.26,155.32,1345620.0,154.69,155.51,154.26,155.32,1345620.0
2021-02-26 13:30:00,155.33,155.36,153.88,153.99,1182360.0,155.33,155.36,153.88,153.99,1182360.0
2021-02-26 14:00:00,154.03,154.25,153.47,154.05,1616340.0,154.03,154.25,153.47,154.05,1616340.0
2021-02-26 14:30:00,154.0,154.88,153.8,154.31,1340000.0,154.0,154.88,153.8,154.31,1340000.0
2021-02-26 15:00:00,154.43,155.23,154.24,154.29,1410460.0,154.43,155.23,154.24,154.29,1410460.0
2021-02-26 15:30:00,154.29,156.05,154.08,154.62,5012920.0,154.29,156.05,154.08,154.62,5012920.0
2021-03-01 09:30:00,156.33,156.77,155.25,156.07,4044960.0,156.33,156.77,155.25,156.07,4044960.0
2021-03-01 10:00:00,156.04,156.44,154.9,155.28,2407740.0,156.04,156.44,154.9,155.28,2407740.0
2021-03-01 10:30:00,155.25,156.11,155.22,155.88,1362400.0,155.25,156.11,155.22,155.88,1362400.0
2021-03-01 11:00:00,155.92,156.31,155.63,155.66,1021760.0,155.92,156.31,155.63,155.66,1021760.0
2021-03-01 11:30:00,155.8,156.38,155.61,156.26,849060.0,155.8,156.38,155.61,156.26,849060.0
2021-03-01 12:00:00,156.29,156.6,155.92,156.15,858280.0,156.29,156.6,155.92,156.15,858280.0
2021-03-01 12:30:00,156.18,156.46,156.03,156.13,639440.0,156.18,156.46,156.03,156.13,639440.0
2021-03-01 13:00:00,156.13,156.31,155.89,156.29,534180.0,156.13,156.31,155.89,156.29,534180.0
2021-03-01 13:30:00,156.22,156.41,156.1,156.22,542140.0,156.22,156.41,156.1,156.22,542140.0
2021-03-01 14:00:00,156.24,156.85,156.19,156.78,1040820.0,156.24,156.85,156.19,156.78,1040820.0
2021-03-01 14:30:00,156.79,157.12,156.66,156.91,661480.0,156.79,157.12,156.66,156.91,661480.0
2021-03-01 15:00:00,156.93,157.48,156.91,157.38,1138080.0,156.93,157.48,156.91,157.38,1138080.0
2021-03-01 15:30:00,157.34,157.45,156.82,157.33,2637680.0,157.34,157.45,156.82,157.33,2637680.0
2021-03-02 09:30:00,157.18,157.9,156.95,157.61,3171480.0,157.18,157.9,156.95,157.61,3171480.0
2021-03-02 10:00:00,157.56,158.18,157.08,157.1,1751200.0,157.56,158.18,157.08,157.1,1751200.0
2021-03-02 10:30:00,157.08,157.63,156.87,157.3,1715620.0,157.08,157.63,156.87,157.3,1715620.0
2021-03-02 11:00:00,157.28,157.75,156.52,156.9,1214400.0,157.28,157.75,156.52,156.9,1214400.0
2021-03-02 11:30:00,156.9,156.93,156.2,156.61,743540.0,156.9,156.93,156.2,156.61,743540.0
2021-03-02 12:00:00,156.53,157.07,156.39,156.63,508600.0,156.53,157.07,156.39,156.63,508600.0
2021-03-02 12:30:00,156.69,157.19,156.61,156.61,433240.0,156.69,157.19,156.61,156.61,433240.0
2021-03-02 13:00:00,156.7,157.05,156.64,156.94,537040.0,156.7,157.05,156.64,156.94,537040.0
2021-03-02 13:30:00,157.05,157.44,156.92,156.98,736880.0,157.05,157.44,156.92,156.98,736880.0
2021-03-02 14:00:00,157.01,157.19,156.2,156.27,891980.0,157.01,157.19,156.2,156.27,891980.0
2021-03-02 14:30:00,156.3,156.65,155.96,156.4,966200.0,156.3,156.65,155.96,156.4,966200.0
2021-03-02 15:00:00,156.43,156.63,155.65,155.68,1024840.0,156.43,156.63,155.65,155.68,1024840.0
2021-03-02 15:30:00,155.68,155.92,154.36,154.8,4425080.0,155.68,155.92,154.36,154.8,4425080.0
2021-03-03 09:30:00,153.94,155.39,152.71,153.0,3364740.0,153.94,155.39,152.71,153.0,3364740.0
2021-03-03 10:00:00,152.89,153.19,151.78,152.21,2854680.0,152.89,153.19,151.78,152.21,2854680.0
2021-03-03 10:30:00,152.3,153.15,151.91,153.12,1343240.0,152.3,153.15,151.91,153.12,1343240.0
2021-03-03 11:00:00,153.07,153.5,152.6,153.44,1229260.0,153.07,153.5,152.6,153.44,1229260.0
2021-03-03 11:30:00,153.41,153.48,152.34,152.48,1173100.0,153.41,153.48,152.34,152.48,1173100.0
2021-03-03 12:00:00,152.39,152.55,152.04,152.25,1045900.0,152.39,152.55,152.04,152.25,1045900.0
2021-03-03 12:30:00,152.24,152.55,151.81,151.81,1068140.0,152.24,152.55,151.81,151.81,1068140.0
2021-03-03 13:00:00,151.81,152.34,151.52,151.96,1053300.0,151.81,152.34,151.52,151.96,1053300.0
2021-03-03 13:30:00,151.93,151.93,150.6,150.8,1380500.0,151.93,151.93,150.6,150.8,1380500.0
2021-03-03 14:00:00,150.87,150.96,150.26,150.45,1587720.0,150.87,150.96,150.26,150.45,1587720.0
2021-03-03 14:30:00,150.5,151.15,149.75,151.05,2566580.0,150.5,151.15,149.75,151.05,2566580.0
2021-03-03 15:00:00,150.99,151.05,150.25,150.61,1657980.0,150.99,151.05,150.25,150.61,1657980.0
2021-03-03 15:30:00,150.68,151.19,150.13,150.25,3245500.0,150.68,151.19,150.13,150.25,3245500.0
2021-03-04 09:30:00,150.6,152.43,150.05,150.17,5945200.0,150.6,152.43,150.05,150.17,5945200.0
2021-03-04 10:00:00,150.18,151.09,149.26,151.02,3699760.0,150.18,151.09,149.26,151.02,3699760.0
2021-03-04 10:30:00,150.99,152.69,150.86,152.2,3057920.0,150.99,152.69,150.86,152.2,3057920.0
2021-03-04 11:00:00,152.22,152.65,151.39,152.03,1544400.0,152.22,152.65,151.39,152.03,1544400.0
2021-03-04 11:30:00,152.01,152.91,151.77,151.91,1702240.0,152.01,152.91,151.77,151.91,1702240.0
2021-03-04 12:00:00,151.94,152.66,149.86,150.65,2509340.0,151.94,152.66,149.86,150.65,2509340.0
2021-03-04 12:30:00,150.55,150.95,148.78,149.21,3057740.0,150.55,150.95,148.78,149.21,3057740.0
2021-03-04 13:00:00,149.19,149.9,148.74,149.8,2111040.0,149.19,149.9,148.74,149.8,2111040.0
2021-03-04 13:30:00,149.87,149.87,147.31,147.31,2590800.0,149.87,149.87,147.31,147.31,2590800.0
2021-03-04 14:00:00,147.35,149.55,147.27,149.52,3621540.0,147.35,149.55,147.27,149.52,3621540.0
2021-03-04 14:30:00,149.45,150.7,148.61,150.28,3287800.0,149.45,150.7,148.61,150.28,3287800.0
2021-03-04 15:00:00,150.31,150.52,148.5,149.23,2357900.0,150.31,150.52,148.5,149.23,2357900.0
2021-03-04 15:30:00,149.18,149.71,148.25,148.85,3865860.0,149.18,149.71,148.25,148.85,3865860.0
2021-03-05 09:30:00,150.15,150.45,147.1,147.95,6198360.0,150.15,150.45,147.1,147.95,6198360.0
2021-03-05 10:00:00,147.88,149.43,147.21,147.41,3377620.0,147.88,149.43,147.21,147.41,3377620.0
2021-03-05 10:30:00,147.33,147.83,146.34,146.6,2787460.0,147.33,147.83,146.34,146.6,2787460.0
2021-03-05 11:00:00,146.62,146.88,144.05,144.6,4487140.0,146.62,146.88,144.05,144.6,4487140.0
2021-03-05 11:30:00,144.63,146.23,144.4,146.15,2794720.0,144.63,146.23,144.4,146.15,2794720.0
2021-03-05 12:00:00,146.0,147.25,145.54,147.13,1842300.0,146.0,147.25,145.54,147.13,1842300.0
2021-03-05 12:30:00,147.15,148.41,146.64,148.15,2792940.0,147.15,148.41,146.64,148.15,2792940.0
2021-03-05 13:00:00,148.09,149.41,147.23,149.19,2591580.0,148.09,149.41,147.23,149.19,2591580.0
2021-03-05 13:30:00,149.33,149.57,148.54,148.8,1587640.0,149.33,149.57,148.54,148.8,1587640.0
2021-03-05 14:00:00,148.89,149.18,147.56,148.59,1717220.0,148.89,149.18,147.56,148.59,1717220.0
2021-03-05 14:30:00,148.64,149.97,148.51,149.94,2167660.0,148.64,149.97,148.51,149.94,2167660.0
2021-03-05 15:00:00,149.95,150.25,149.37,149.95,2235900.0,149.95,150.25,149.37,149.95,2235900.0
2021-03-05 15:30:00,149.94,150.4,149.56,150.02,4215760.0,149.94,150.4,149.56,150.02,4215760.0
2021-03-08 09:30:00,150.69,153.23,150.1,151.0,7651660.0,150.69,153.23,150.1,151.0,7651660.0
2021-03-08 10:00:00,150.92,152.14,150.12,151.9,2418040.0,150.92,152.14,150.12,151.9,2418040.0
2021-03-08 10:30:00,152.0,152.65,150.75,151.11,1700780.0,152.0,152.65,150.75,151.11,1700780.0
2021-03-08 11:00:00,151.19,151.66,150.63,151.18,1302240.0,151.19,151.66,150.63,151.18,1302240.0
2021-03-08 11:30:00,151.15,151.15,149.43,149.43,1824940.0,151.15,151.15,149.43,149.43,1824940.0
2021-03-08 12:00:00,149.52,150.21,149.11,150.06,2137160.0,149.52,150.21,149.11,150.06,2137160.0
2021-03-08 12:30:00,150.05,150.52,149.4,149.52,1488920.0,150.05,150.52,149.4,149.52,1488920.0
2021-03-08 13:00:00,149.5,150.47,149.42,150.25,1414460.0,149.5,150.47,149.42,150.25,1414460.0
2021-03-08 13:30:00,150.33,150.54,149.28,149.6,1670120.0,150.33,150.54,149.28,149.6,1670120.0
2021-03-08 14:00:00,149.6,150.27,149.3,150.06,1365700.0,149.6,150.27,149.3,150.06,1365700.0
2021-03-08 14:30:00,150.19,150.3,149.29,149.74,1431560.0,150.19,150.3,149.29,149.74,1431560.0
2021-03-08 15:00:00,149.71,149.73,148.64,148.85,1823160.0,149.71,149.73,148.64,148.85,1823160.0
2021-03-08 15:30:00,148.86,149.55,147.57,147.6,4192540.0,148.86,149.55,147.57,147.6,4192540.0
2021-03-09 09:30:00,150.9,152.82,150.26,152.54,7054580.0,150.9,152.82,150.26,152.54,7054580.0
2021-03-09 10:00:00,152.65,153.4,152.3,152.96,3090340.0,152.65,153.4,152.3,152.96,3090340.0
2021-03-09 10:30:00,153.03,153.12,151.85,151.99,1912440.0,153.03,153.12,151.85,151.99,1912440.0
2021-03-09 11:00:00,152.06,152.75,151.62,152.66,1302260.0,152.06,152.75,151.62,152.66,1302260.0
2021-03-09 11:30:00,152.72,153.0,152.32,152.88,963580.0,152.72,153.0,152.32,152.88,963580.0
2021-03-09 12:00:00,152.97,153.7,152.85,153.54,1059360.0,152.97,153.7,152.85,153.54,1059360.0
2021-03-09 12:30:00,153.56,153.7,153.18,153.32,912420.0,153.56,153.7,153.18,153.32,912420.0
2021-03-09 13:00:00,153.46,154.26,153.44,153.79,1722760.0,153.46,154.26,153.44,153.79,1722760.0
2021-03-09 13:30:00,153.79,154.35,153.71,154.11,1002460.0,153.79,154.35,153.71,154.11,1002460.0
2021-03-09 14:00:00,154.17,154.21,153.61,153.68,1017840.0,154.17,154.21,153.61,153.68,1017840.0
2021-03-09 14:30:00,153.7,154.25,153.65,153.9,1184760.0,153.7,154.25,153.65,153.9,1184760.0
2021-03-09 15:00:00,153.75,154.55,153.74,154.24,1460740.0,153.75,154.55,153.74,154.24,1460740.0
2021-03-09 15:30:00,154.21,154.31,152.91,153.13,4662820.0,154.21,154.31,152.91,153.13,4662820.0
2021-03-10 09:30:00,154.92,155.82,153.15,154.06,5734580.0,154.92,155.82,153.15,154.06,5734580.0
2021-03-10 10:00:00,154.27,154.89,152.62,152.66,2016580.0,154.27,154.89,152.62,152.66,2016580.0
2021-03-10 10:30:00,152.74,153.4,152.17,152.84,1841560.0,152.74,153.4,152.17,152.84,1841560.0
2021-03-10 11:00:00,152.83,153.42,152.45,153.37,1068880.0,152.83,153.42,152.45,153.37,1068880.0
2021-03-10 11:30:00,153.42,153.55,152.18,152.83,1240020.0,153.42,153.55,152.18,152.83,1240020.0
2021-03-10 12:00:00,152.86,153.04,152.2,152.34,895840.0,152.86,153.04,152.2,152.34,895840.0
2021-03-10 12:30:00,152.26,153.0,151.8,152.97,1259180.0,152.26,153.0,151.8,152.97,1259180.0
2021-03-10 13:00:00,152.92,152.99,152.07,152.55,965960.0,152.92,152.99,152.07,152.55,965960.0
2021-03-10 13:30:00,152.51,152.79,151.5,151.79,1187500.0,152.51,152.79,151.5,151.79,1187500.0
2021-03-10 14:00:00,151.81,152.31,151.7,152.12,942040.0,151.81,152.31,151.7,152.12,942040.0
2021-03-10 14:30:00,152.15,153.38,152.05,153.19,1184220.0,152.15,153.38,152.05,153.19,1184220.0
2021-03-10 15:00:00,153.35,153.54,152.6,152.64,1148860.0,153.35,153.54,152.6,152.64,1148860.0
2021-03-10 15:30:00,152.66,153.48,152.52,152.88,2064520.0,152.66,153.48,152.52,152.88,2064520.0
2021-03-11 09:30:00,155.25,155.78,154.15,154.53,4364540.0,155.25,155.78,154.15,154.53,4364540.0
2021-03-11 10:00:00,154.53,155.42,154.34,154.66,2163860.0,154.53,155.42,154.34,154.66,2163860.0
2021-03-11 10:30:00,154.73,155.47,154.72,155.46,1154060.0,154.73,155.47,154.72,155.46,1154060.0
2021-03-11 11:00:00,155.48,155.99,155.48,155.7,1501740.0,155.48,155.99,155.48,155.7,1501740.0
2021-03-11 11:30:00,155.74,156.59,155.68,156.31,1655120.0,155.74,156.59,155.68,156.31,1655120.0
2021-03-11 12:00:00,156.27,156.47,155.93,156.13,852920.0,156.27,156.47,155.93,156.13,852920.0
2021-03-11 12:30:00,156.17,156.31,155.7,155.82,769760.0,156.17,156.31,155.7,155.82,769760.0
2021-03-11 13:00:00,155.79,156.42,155.78,155.92,724940.0,155.79,156.42,155.78,155.92,724940.0
2021-03-11 13:30:00,155.95,156.01,155.44,155.56,621380.0,155.95,156.01,155.44,155.56,621380.0
2021-03-11 14:00:00,155.64,156.07,155.44,155.95,985640.0,155.64,156.07,155.44,155.95,985640.0
2021-03-11 14:30:00,155.96,156.01,155.52,155.67,617480.0,155.96,156.01,155.52,155.67,617480.0
2021-03-11 15:00:00,155.6,156.16,155.42,156.11,888660.0,155.6,156.16,155.42,156.11,888660.0
2021-03-11 15:30:00,156.09,156.14,155.64,155.82,1960960.0,156.09,156.14,155.64,155.82,1960960.0
2021-03-12 09:30:00,153.75,154.2,152.92,153.55,3221880.0,153.75,154.2,152.92,153.55,3221880.0
2021-03-12 10:00:00,153.5,153.64,152.28,152.74,1733100.0,153.5,153.64,152.28,152.74,1733100.0
2021-03-12 10:30:00,152.67,153.3,152.51,152.66,1005040.0,152.67,153.3,152.51,152.66,1005040.0
2021-03-12 11:00:00,152.67,153.25,152.35,153.1,779120.0,152.67,153.25,152.35,153.1,779120.0
2021-03-12 11:30:00,153.09,153.7,152.85,153.54,942740.0,153.09,153.7,152.85,153.54,942740.0
2021-03-12 12:00:00,153.55,153.98,153.2,153.93,644220.0,153.55,153.98,153.2,153.93,644220.0
2021-03-12 12:30:00,153.99,154.23,153.25,153.44,589820.0,153.99,154.23,153.25,153.44,589820.0
2021-03-12 13:00:00,153.46,153.54,153.13,153.41,414920.0,153.46,153.54,153.13,153.41,414920.0
2021-03-12 13:30:00,153.35,153.6,153.09,153.29,463600.0,153.35,153.6,153.09,153.29,463600.0
2021-03-12 14:00:00,153.3,153.72,153.18,153.59,442580.0,153.3,153.72,153.18,153.59,442580.0
2021-03-12 14:30:00,153.63,154.46,153.59,154.28,908440.0,153.63,154.46,153.59,154.28,908440.0
2021-03-12 15:00:00,154.31,154.63,153.78,154.47,939920.0,154.31,154.63,153.78,154.47,939920.0
2021-03-12 15:30:00,154.5,154.95,154.39,154.56,2051320.0,154.5,154.95,154.39,154.56,2051320.0
2021-03-15 09:30:00,153.62,153.89,152.63,153.0,4252680.0,153.62,153.89,152.63,153.0,4252680.0
2021-03-15 10:00:00,152.95,153.06,151.89,152.07,2671780.0,152.95,153.06,151.89,152.07,2671780.0
2021-03-15 10:30:00,152.05,152.63,151.6,152.6,1895360.0,152.05,152.63,151.6,152.6,1895360.0
2021-03-15 11:00:00,152.63,152.9,151.88,151.97,1537640.0,152.63,152.9,151.88,151.97,1537640.0
2021-03-15 11:30:00,152.0,152.45,151.7,152.35,1032660.0,152.0,152.45,151.7,152.35,1032660.0
2021-03-15 12:00:00,152.27,152.72,152.17,152.62,736120.0,152.27,152.72,152.17,152.62,736120.0
2021-03-15 12:30:00,152.57,152.9,152.25,152.51,850780.0,152.57,152.9,152.25,152.51,850780.0
2021-03-15 13:00:00,152.52,152.58,152.18,152.56,607140.0,152.52,152.58,152.18,152.56,607140.0
2021-03-15 13:30:00,152.52,153.07,152.44,152.97,681220.0,152.52,153.07,152.44,152.97,681220.0
2021-03-15 14:00:00,152.94,153.4,152.92,153.27,926560.0,152.94,153.4,152.92,153.27,926560.0
2021-03-15 14:30:00,153.29,153.6,153.14,153.5,719840.0,153.29,153.6,153.14,153.5,719840.0
2021-03-15 15:00:00,153.45,153.75,153.18,153.23,686600.0,153.45,153.75,153.18,153.23,686600.0
2021-03-15 15:30:00,153.25,154.11,153.1,154.07,1657280.0,153.25,154.11,153.1,154.07,1657280.0
2021-03-16 09:30:00,155.22,156.06,154.25,155.77,3685320.0,155.22,156.06,154.25,155.77,3685320.0
2021-03-16 10:00:00,155.81,156.27,155.33,156.15,1611960.0,155.81,156.27,155.33,156.15,1611960.0
2021-03-16 10:30:00,156.18,156.45,155.92,156.14,1452180.0,156.18,156.45,155.92,156.14,1452180.0
2021-03-16 11:00:00,156.13,156.13,155.63,155.78,1094320.0,156.13,156.13,155.63,155.78,1094320.0
2021-03-16 11:30:00,155.82,155.88,154.94,155.09,1559520.0,155.82,155.88,154.94,155.09,1559520.0
2021-03-16 12:00:00,155.08,155.3,154.68,154.75,1599600.0,155.08,155.3,154.68,154.75,1599600.0
2021-03-16 12:30:00,154.78,155.2,154.65,155.07,962960.0,154.78,155.2,154.65,155.07,962960.0
2021-03-16 13:00:00,155.1,155.54,155.1,155.32,839940.0,155.1,155.54,155.1,155.32,839940.0
2021-03-16 13:30:00,155.33,155.33,154.65,154.84,1025040.0,155.33,155.33,154.65,154.84,1025040.0
2021-03-16 14:00:00,154.85,155.09,154.11,154.17,949140.0,154.85,155.09,154.11,154.17,949140.0
2021-03-16 14:30:00,154.13,154.41,153.79,154.41,788940.0,154.13,154.41,153.79,154.41,788940.0
2021-03-16 15:00:00,154.41,154.73,154.15,154.6,907020.0,154.41,154.73,154.15,154.6,907020.0
2021-03-16 15:30:00,154.56,154.89,154.42,154.62,1472280.0,154.56,154.89,154.42,154.62,1472280.0
2021-03-17 09:30:00,153.66,155.3,153.51,155.16,3337660.0,153.66,155.3,153.51,155.16,3337660.0
2021-03-17 10:00:00,155.28,155.4,154.8,155.0,1496820.0,155.28,155.4,154.8,155.0,1496820.0
2021-03-17 10:30:00,154.97,155.57,154.67,154.84,824080.0,154.97,155.57,154.67,154.84,824080.0
2021-03-17 11:00:00,154.85,154.94,154.41,154.73,798920.0,154.85,154.94,154.41,154.73,798920.0
2021-03-17 11:30:00,154.75,154.78,154.03,154.25,727300.0,154.75,154.78,154.03,154.25,727300.0
2021-03-17 12:00:00,154.19,154.75,153.86,154.65,696840.0,154.19,154.75,153.86,154.65,696840.0
2021-03-17 12:30:00,154.45,154.82,154.25,154.6,507720.0,154.45,154.82,154.25,154.6,507720.0
2021-03-17 13:00:00,154.6,155.38,154.5,155.16,873600.0,154.6,155.38,154.5,155.16,873600.0
2021-03-17 13:30:00,155.23,155.25,154.81,154.83,430880.0,155.23,155.25,154.81,154.83,430880.0
2021-03-17 14:00:00,154.9,156.74,154.8,156.08,2832720.0,154.9,156.74,154.8,156.08,2832720.0
2021-03-17 14:30:00,156.1,158.23,155.81,158.23,2886700.0,156.1,158.23,155.81,158.23,2886700.0
2021-03-17 15:00:00,158.24,158.65,157.84,157.96,2106920.0,158.24,158.65,157.84,157.96,2106920.0
2021-03-17 15:30:00,157.88,158.19,156.59,156.76,3469960.0,157.88,158.19,156.59,156.76,3469960.0
2021-03-18 09:30:00,155.05,155.83,154.2,154.98,4453980.0,155.05,155.83,154.2,154.98,4453980.0
2021-03-18 10:00:00,154.91,154.91,153.7,154.25,2032000.0,154.91,154.91,153.7,154.25,2032000.0
2021-03-18 10:30:00,154.2,154.75,153.9,154.45,1193080.0,154.2,154.75,153.9,154.45,1193080.0
2021-03-18 11:00:00,154.39,154.62,153.96,154.42,1077920.0,154.39,154.62,153.96,154.42,1077920.0
2021-03-18 11:30:00,154.39,154.39,153.64,153.99,1028540.0,154.39,154.39,153.64,153.99,1028540.0
2021-03-18 12:00:00,153.92,154.69,153.87,154.6,891720.0,153.92,154.69,153.87,154.6,891720.0
2021-03-18 12:30:00,154.54,154.59,153.35,153.4,1299480.0,154.54,154.59,153.35,153.4,1299480.0
2021-03-18 13:00:00,153.47,154.15,153.41,154.0,730320.0,153.47,154.15,153.41,154.0,730320.0
2021-03-18 13:30:00,153.96,154.25,153.77,154.17,688100.0,153.96,154.25,153.77,154.17,688100.0
2021-03-18 14:00:00,154.12,154.12,152.83,152.91,1173080.0,154.12,154.12,152.83,152.91,1173080.0
2021-03-18 14:30:00,152.88,152.95,151.88,152.29,3078120.0,152.88,152.95,151.88,152.29,3078120.0
2021-03-18 15:00:00,152.23,152.47,151.72,152.2,1684920.0,152.23,152.47,151.72,152.2,1684920.0
2021-03-18 15:30:00,152.16,152.29,151.25,151.41,4059000.0,152.16,152.29,151.25,151.41,4059000.0
2021-03-19 09:30:00,151.33,152.83,150.83,152.31,10236620.0,151.33,152.83,150.83,152.31,10236620.0
2021-03-19 10:00:00,152.25,152.58,151.02,152.5,2431580.0,152.25,152.58,151.02,152.5,2431580.0
2021-03-19 10:30:00,152.49,152.85,151.77,152.55,1834480.0,152.49,152.85,151.77,152.55,1834480.0
2021-03-19 11:00:00,152.52,152.73,151.53,151.81,958720.0,152.52,152.73,151.53,151.81,958720.0
2021-03-19 11:30:00,151.9,152.27,151.68,152.02,475420.0,151.9,152.27,151.68,152.02,475420.0
2021-03-19 12:00:00,151.97,152.37,151.91,152.25,678200.0,151.97,152.37,151.91,152.25,678200.0
2021-03-19 12:30:00,152.31,152.9,152.26,152.78,930300.0,152.31,152.9,152.26,152.78,930300.0
2021-03-19 13:00:00,152.78,152.79,151.9,152.75,1317780.0,152.78,152.79,151.9,152.75,1317780.0
2021-03-19 13:30:00,152.74,152.82,152.4,152.55,945700.0,152.74,152.82,152.4,152.55,945700.0
2021-03-19 14:00:00,152.57,152.87,152.35,152.75,932240.0,152.57,152.87,152.35,152.75,932240.0
2021-03-19 14:30:00,152.79,153.15,152.74,153.12,1080360.0,152.79,153.15,152.74,153.12,1080360.0
2021-03-19 15:00:00,153.15,153.22,152.74,153.04,975240.0,153.15,153.22,152.74,153.04,975240.0
2021-03-19 15:30:00,153.07,153.86,152.78,153.65,5993140.0,153.07,153.86,152.78,153.65,5993140.0
2021-03-22 09:30:00,153.39,155.1,153.0,154.91,4621260.0,153.39,155.1,153.0,154.91,4621260.0
2021-03-22 10:00:00,154.97,155.45,154.59,155.22,1350740.0,154.97,155.45,154.59,155.22,1350740.0
2021-03-22 10:30:00,155.3,155.64,155.01,155.54,1042220.0,155.3,155.64,155.01,155.54,1042220.0
2021-03-22 11:00:00,155.56,155.92,155.48,155.75,1012180.0,155.56,155.92,155.48,155.75,1012180.0
2021-03-22 11:30:00,155.76,155.97,155.29,155.45,929200.0,155.76,155.97,155.29,155.45,929200.0
2021-03-22 12:00:00,155.45,155.9,155.41,155.84,859200.0,155.45,155.9,155.41,155.84,859200.0
2021-03-22 12:30:00,155.9,156.04,155.65,155.95,867700.0,155.9,156.04,155.65,155.95,867700.0
2021-03-22 13:00:00,155.93,156.0,155.45,155.51,539980.0,155.93,156.0,155.45,155.51,539980.0
2021-03-22 13:30:00,155.48,155.95,155.43,155.87,423460.0,155.48,155.95,155.43,155.87,423460.0
2021-03-22 14:00:00,155.95,156.14,155.85,156.08,679700.0,155.95,156.14,155.85,156.08,679700.0
2021-03-22 14:30:00,156.14,156.25,156.01,156.22,899800.0,156.14,156.25,156.01,156.22,899800.0
2021-03-22 15:00:00,156.22,156.33,155.93,156.02,1041640.0,156.22,156.33,155.93,156.02,1041640.0
2021-03-22 15:30:00,156.0,156.19,155.32,155.57,2284900.0,156.0,156.19,155.32,155.57,2284900.0
2021-03-23 09:30:00,156.35,157.1,156.04,156.6,4618280.0,156.35,157.1,156.04,156.6,4618280.0
2021-03-23 10:00:00,156.41,157.66,156.38,157.46,2064160.0,156.41,157.66,156.38,157.46,2064160.0
2021-03-23 10:30:00,157.48,158.4,156.9,158.25,2568080.0,157.48,158.4,156.9,158.25,2568080.0
2021-03-23 11:00:00,158.35,159.1,158.16,158.65,2112280.0,158.35,159.1,158.16,158.65,2112280.0
2021-03-23 11:30:00,158.72,158.81,158.04,158.21,1096500.0,158.72,158.81,158.04,158.21,1096500.0
2021-03-23 12:00:00,158.21,158.7,157.78,158.15,1530840.0,158.21,158.7,157.78,158.15,1530840.0
2021-03-23 12:30:00,158.1,158.64,157.99,158.61,823340.0,158.1,158.64,157.99,158.61,823340.0
2021-03-23 13:00:00,158.67,159.0,158.5,158.53,1006860.0,158.67,159.0,158.5,158.53,1006860.0
2021-03-23 13:30:00,158.58,158.58,158.15,158.18,899520.0,158.58,158.58,158.15,158.18,899520.0
2021-03-23 14:00:00,158.18,158.82,158.13,158.69,874720.0,158.18,158.82,158.13,158.69,874720.0
2021-03-23 14:30:00,158.79,159.0,157.52,157.63,1527960.0,158.79,159.0,157.52,157.63,1527960.0
2021-03-23 15:00:00,157.66,157.99,157.06,157.09,2006260.0,157.66,157.99,157.06,157.09,2006260.0
2021-03-23 15:30:00,157.08,157.6,156.56,156.88,3048780.0,157.08,157.6,156.56,156.88,3048780.0
2021-03-24 09:30:00,157.55,157.71,156.13,156.79,3820660.0,157.55,157.71,156.13,156.79,3820660.0
2021-03-24 10:00:00,156.72,157.86,156.47,157.31,1813980.0,156.72,157.86,156.47,157.31,1813980.0
2021-03-24 10:30:00,157.26,157.51,156.78,157.31,1367880.0,157.26,157.51,156.78,157.31,1367880.0
2021-03-24 11:00:00,157.27,158.02,157.25,157.83,991460.0,157.27,158.02,157.25,157.83,991460.0
2021-03-24 11:30:00,157.77,157.85,156.73,156.95,879020.0,157.77,157.85,156.73,156.95,879020.0
2021-03-24 12:00:00,156.96,157.14,156.63,156.91,759980.0,156.96,157.14,156.63,156.91,759980.0
2021-03-24 12:30:00,156.9,156.93,156.32,156.38,808140.0,156.9,156.93,156.32,156.38,808140.0
2021-03-24 13:00:00,156.31,156.31,155.38,155.88,1502260.0,156.31,156.31,155.38,155.88,1502260.0
2021-03-24 13:30:00,155.87,156.23,155.12,156.21,977520.0,155.87,156.23,155.12,156.21,977520.0
2021-03-24 14:00:00,156.23,156.41,155.81,155.89,624100.0,156.23,156.41,155.81,155.89,624100.0
2021-03-24 14:30:00,155.88,156.01,155.35,155.38,752140.0,155.88,156.01,155.35,155.38,752140.0
2021-03-24 15:00:00,155.34,155.84,155.28,155.66,706700.0,155.34,155.84,155.28,155.66,706700.0
2021-03-24 15:30:00,155.65,155.65,154.26,154.35,3013720.0,155.65,155.65,154.26,154.35,3013720.0
2021-03-25 09:30:00,153.65,155.24,153.36,154.75,3549220.0,153.65,155.24,153.36,154.75,3549220.0
2021-03-25 10:00:00,154.81,155.49,154.08,154.15,2136460.0,154.81,155.49,154.08,154.15,2136460.0
2021-03-25 10:30:00,154.08,154.28,152.82,153.22,1856140.0,154.08,154.28,152.82,153.22,1856140.0
2021-03-25 11:00:00,153.2,153.48,152.27,152.81,1621860.0,153.2,153.48,152.27,152.81,1621860.0
2021-03-25 11:30:00,152.79,153.27,152.08,152.89,1580640.0,152.79,153.27,152.08,152.89,1580640.0
2021-03-25 12:00:00,152.86,153.69,152.58,153.66,1220940.0,152.86,153.69,152.58,153.66,1220940.0
2021-03-25 12:30:00,153.64,154.27,153.28,153.4,1539760.0,153.64,154.27,153.28,153.4,1539760.0
2021-03-25 13:00:00,153.25,153.85,152.9,153.02,1060200.0,153.25,153.85,152.9,153.02,1060200.0
2021-03-25 13:30:00,153.04,153.27,152.32,152.34,899260.0,153.04,153.27,152.32,152.34,899260.0
2021-03-25 14:00:00,152.3,152.42,151.86,152.13,1220700.0,152.3,152.42,151.86,152.13,1220700.0
2021-03-25 14:30:00,152.17,153.15,152.05,152.99,1189200.0,152.17,153.15,152.05,152.99,1189200.0
2021-03-25 15:00:00,153.04,153.47,152.28,152.39,1368200.0,153.04,153.47,152.28,152.39,1368200.0
2021-03-25 15:30:00,152.37,153.17,152.28,152.31,3044820.0,152.37,153.17,152.28,152.31,3044820.0
2021-03-26 09:30:00,152.2,152.78,151.75,152.35,2435760.0,152.2,152.78,151.75,152.35,2435760.0
2021-03-26 10:00:00,152.46,152.83,151.59,152.25,1343180.0,152.46,152.83,151.59,152.25,1343180.0
2021-03-26 10:30:00,152.31,152.77,151.81,151.99,1362560.0,152.31,152.77,151.81,151.99,1362560.0
2021-03-26 11:00:00,152.02,152.29,151.65,151.69,986700.0,152.02,152.29,151.65,151.69,986700.0
2021-03-26 11:30:00,151.69,152.29,151.56,152.02,788720.0,151.69,152.29,151.56,152.02,788720.0
2021-03-26 12:00:00,152.1,152.1,151.5,151.89,749280.0,152.1,152.1,151.5,151.89,749280.0
2021-03-26 12:30:00,151.79,152.08,151.6,151.65,634260.0,151.79,152.08,151.6,151.65,634260.0
2021-03-26 13:00:00,151.62,151.85,151.4,151.77,902620.0,151.62,151.85,151.4,151.77,902620.0
2021-03-26 13:30:00,151.8,151.89,150.9,151.11,1003940.0,151.8,151.89,150.9,151.11,1003940.0
2021-03-26 14:00:00,151.12,151.19,150.12,150.45,1997420.0,151.12,151.19,150.12,150.45,1997420.0
2021-03-26 14:30:00,150.46,150.85,149.8,150.83,1480020.0,150.46,150.85,149.8,150.83,1480020.0
2021-03-26 15:00:00,150.83,151.47,150.44,151.41,1403700.0,150.83,151.47,150.44,151.41,1403700.0
2021-03-26 15:30:00,151.43,152.75,151.33,152.66,3967820.0,151.43,152.75,151.33,152.66,3967820.0
2021-03-29 09:30:00,152.8,153.29,151.73,151.76,2646160.0,152.8,153.29,151.73,151.76,2646160.0
2021-03-29 10:00:00,151.65,152.38,151.42,152.0,1535740.0,151.65,152.38,151.42,152.0,1535740.0
2021-03-29 10:30:00,151.87,153.15,151.87,152.85,1399300.0,151.87,153.15,151.87,152.85,1399300.0
2021-03-29 11:00:00,152.79,153.15,152.31,153.1,1375820.0,152.79,153.15,152.31,153.1,1375820.0
2021-03-29 11:30:00,153.13,153.79,152.96,153.57,1370620.0,153.13,153.79,152.96,153.57,1370620.0
2021-03-29 12:00:00,153.55,153.7,152.96,153.65,637180.0,153.55,153.7,152.96,153.65,637180.0
2021-03-29 12:30:00,153.61,154.15,153.52,154.07,1109040.0,153.61,154.15,153.52,154.07,1109040.0
2021-03-29 13:00:00,154.07,154.56,154.07,154.13,1284660.0,154.07,154.56,154.07,154.13,1284660.0
2021-03-29 13:30:00,154.07,154.5,153.8,153.9,934880.0,154.07,154.5,153.8,153.9,934880.0
2021-03-29 14:00:00,153.82,153.9,153.31,153.53,864040.0,153.82,153.9,153.31,153.53,864040.0
2021-03-29 14:30:00,153.5,153.7,153.1,153.47,869020.0,153.5,153.7,153.1,153.47,869020.0
2021-03-29 15:00:00,153.43,154.17,153.43,154.04,1066460.0,153.43,154.17,153.43,154.04,1066460.0
2021-03-29 15:30:00,154.08,154.15,153.38,153.84,2094380.0,154.08,154.15,153.38,153.84,2094380.0
2021-03-30 09:30:00,153.5,153.65,152.16,152.48,2854540.0,153.5,153.65,152.16,152.48,2854540.0
2021-03-30 10:00:00,152.45,152.55,151.7,152.29,1906340.0,152.45,152.55,151.7,152.29,1906340.0
2021-03-30 10:30:00,152.28,152.9,152.11,152.44,1452540.0,152.28,152.9,152.11,152.44,1452540.0
2021-03-30 11:00:00,152.5,152.67,152.25,152.5,992520.0,152.5,152.67,152.25,152.5,992520.0
2021-03-30 11:30:00,152.61,153.35,152.41,152.46,1225240.0,152.61,153.35,152.41,152.46,1225240.0
2021-03-30 12:00:00,152.51,152.71,152.29,152.65,676000.0,152.51,152.71,152.29,152.65,676000.0
2021-03-30 12:30:00,152.62,152.75,152.3,152.43,366520.0,152.62,152.75,152.3,152.43,366520.0
2021-03-30 13:00:00,152.38,152.7,152.13,152.7,503260.0,152.38,152.7,152.13,152.7,503260.0
2021-03-30 13:30:00,152.63,152.81,152.47,152.58,463320.0,152.63,152.81,152.47,152.58,463320.0
2021-03-30 14:00:00,152.49,152.6,152.25,152.51,502600.0,152.49,152.6,152.25,152.51,502600.0
2021-03-30 14:30:00,152.46,153.09,152.44,153.09,634900.0,152.46,153.09,152.44,153.09,634900.0
2021-03-30 15:00:00,153.07,153.42,152.97,153.3,819740.0,153.07,153.42,152.97,153.3,819740.0
2021-03-30 15:30:00,153.33,153.45,152.23,152.79,2842300.0,153.33,153.45,152.23,152.79,2842300.0
2021-03-31 09:30:00,153.2,154.09,153.13,154.04,2889140.0,153.2,154.09,153.13,154.04,2889140.0
2021-03-31 10:00:00,154.05,155.33,154.04,154.97,3226740.0,154.05,155.33,154.04,154.97,3226740.0
2021-03-31 10:30:00,155.0,155.65,154.93,155.25,1701160.0,155.0,155.65,154.93,155.25,1701160.0
2021-03-31 11:00:00,155.24,155.4,155.08,155.18,816520.0,155.24,155.4,155.08,155.18,816520.0
2021-03-31 11:30:00,155.21,155.94,155.14,155.93,956680.0,155.21,155.94,155.14,155.93,956680.0
2021-03-31 12:00:00,155.92,155.97,155.48,155.51,788300.0,155.92,155.97,155.48,155.51,788300.0
2021-03-31 12:30:00,155.55,155.93,155.45,155.52,494720.0,155.55,155.93,155.45,155.52,494720.0
2021-03-31 13:00:00,155.54,155.7,155.43,155.7,667100.0,155.54,155.7,155.43,155.7,667100.0
2021-03-31 13:30:00,155.71,155.71,155.34,155.38,386120.0,155.71,155.71,155.34,155.38,386120.0
2021-03-31 14:00:00,155.34,155.34,154.89,155.11,661220.0,155.34,155.34,154.89,155.11,661220.0
2021-03-31 14:30:00,155.17,155.34,154.93,155.2,637760.0,155.17,155.34,154.93,155.2,637760.0
2021-03-31 15:00:00,155.21,155.5,154.9,154.98,856600.0,155.21,155.5,154.9,154.98,856600.0
2021-03-31 15:30:00,154.96,155.25,154.59,154.78,3402640.0,154.96,155.25,154.59,154.78,3402640.0
2021-04-01 09:30:00,155.9,156.85,155.78,156.65,4335880.0,155.9,156.85,155.78,156.65,4335880.0
2021-04-01 10:00:00,156.59,156.75,155.95,156.45,1674500.0,156.59,156.75,155.95,156.45,1674500.0
2021-04-01 10:30:00,156.5,156.9,156.34,156.53,1354660.0,156.5,156.9,156.34,156.53,1354660.0
2021-04-01 11:00:00,156.52,156.79,156.05,156.46,1254200.0,156.52,156.79,156.05,156.46,1254200.0
2021-04-01 11:30:00,156.49,156.58,156.18,156.38,772180.0,156.49,156.58,156.18,156.38,772180.0
2021-04-01 12:00:00,156.37,156.81,156.31,156.8,765680.0,156.37,156.81,156.31,156.8,765680.0
2021-04-01 12:30:00,156.82,156.96,156.66,156.94,1000400.0,156.82,156.96,156.66,156.94,1000400.0
2021-04-01 13:00:00,156.94,157.05,156.5,156.5,947260.0,156.94,157.05,156.5,156.5,947260.0
2021-04-01 13:30:00,156.53,156.98,156.53,156.73,579820.0,156.53,156.98,156.53,156.73,579820.0
2021-04-01 14:00:00,156.75,157.0,156.62,156.96,530360.0,156.75,157.0,156.62,156.96,530360.0
2021-04-01 14:30:00,156.97,157.48,156.94,157.38,1148440.0,156.97,157.48,156.94,157.38,1148440.0
2021-04-01 15:00:00,157.39,157.84,157.36,157.71,1541800.0,157.39,157.84,157.36,157.71,1541800.0
2021-04-01 15:30:00,157.75,158.12,157.69,158.08,3882520.0,157.75,158.12,157.69,158.08,3882520.0
2021-04-05 09:30:00,158.65,160.35,158.06,159.7,5746220.0,158.65,160.35,158.06,159.7,5746220.0
2021-04-05 10:00:00,159.73,160.25,159.51,159.98,2114500.0,159.73,160.25,159.51,159.98,2114500.0
2021-04-05 10:30:00,159.93,160.4,159.75,160.21,1770380.0,159.93,160.4,159.75,160.21,1770380.0
2021-04-05 11:00:00,160.25,160.75,160.09,160.66,1494320.0,160.25,160.75,160.09,160.66,1494320.0
2021-04-05 11:30:00,160.63,161.0,160.55,160.82,1603220.0,160.63,161.0,160.55,160.82,1603220.0
2021-04-05 12:00:00,160.86,161.25,160.86,161.12,853420.0,160.86,161.25,160.86,161.12,853420.0
2021-04-05 12:30:00,161.14,161.24,160.61,160.9,868560.0,161.14,161.24,160.61,160.9,868560.0
2021-04-05 13:00:00,160.89,161.25,160.8,161.06,1034640.0,160.89,161.25,160.8,161.06,1034640.0
2021-04-05 13:30:00,161.03,161.33,160.95,161.24,820500.0,161.03,161.33,160.95,161.24,820500.0
2021-04-05 14:00:00,161.31,161.44,161.13,161.17,742380.0,161.31,161.44,161.13,161.17,742380.0
2021-04-05 14:30:00,161.19,161.42,161.17,161.32,689260.0,161.19,161.42,161.17,161.32,689260.0
2021-04-05 15:00:00,161.35,161.42,161.0,161.22,1364680.0,161.35,161.42,161.0,161.22,1364680.0
2021-04-05 15:30:00,161.18,161.8,161.01,161.26,3308300.0,161.18,161.8,161.01,161.26,3308300.0
2021-04-06 09:30:00,161.11,162.36,161.08,162.15,4946820.0,161.11,162.36,161.08,162.15,4946820.0
2021-04-06 10:00:00,162.18,162.37,161.63,162.09,1705240.0,162.18,162.37,161.63,162.09,1705240.0
2021-04-06 10:30:00,162.05,162.05,161.21,161.55,1387600.0,162.05,162.05,161.21,161.55,1387600.0
2021-04-06 11:00:00,161.54,162.08,161.39,161.82,1008360.0,161.54,162.08,161.39,161.82,1008360.0
2021-04-06 11:30:00,161.8,162.14,161.63,162.11,637840.0,161.8,162.14,161.63,162.11,637840.0
2021-04-06 12:00:00,162.11,162.11,161.45,161.49,629020.0,162.11,162.11,161.45,161.49,629020.0
2021-04-06 12:30:00,161.52,161.8,161.5,161.61,617240.0,161.52,161.8,161.5,161.61,617240.0
2021-04-06 13:00:00,161.63,161.67,160.88,160.98,957080.0,161.63,161.67,160.88,160.98,957080.0
2021-04-06 13:30:00,160.98,161.47,160.94,161.42,714920.0,160.98,161.47,160.94,161.42,714920.0
2021-04-06 14:00:00,161.48,161.86,161.37,161.85,669740.0,161.48,161.86,161.37,161.85,669740.0
2021-04-06 14:30:00,161.88,162.0,161.64,161.85,699740.0,161.88,162.0,161.64,161.85,699740.0
2021-04-06 15:00:00,161.85,162.07,161.63,161.88,881440.0,161.85,162.07,161.63,161.88,881440.0
2021-04-06 15:30:00,161.93,161.93,160.85,161.19,2763820.0,161.93,161.93,160.85,161.19,2763820.0
2021-04-07 09:30:00,161.63,162.7,161.18,162.5,3551820.0,161.63,162.7,161.18,162.5,3551820.0
2021-04-07 10:00:00,162.45,163.12,162.37,162.97,2007020.0,162.45,163.12,162.37,162.97,2007020.0
2021-04-07 10:30:00,163.0,163.5,162.9,163.38,1852780.0,163.0,163.5,162.9,163.38,1852780.0
2021-04-07 11:00:00,163.38,164.47,163.38,163.9,3409960.0,163.38,164.47,163.38,163.9,3409960.0
2021-04-07 11:30:00,163.92,164.53,163.83,164.53,2018740.0,163.92,164.53,163.83,164.53,2018740.0
2021-04-07 12:00:00,164.53,164.75,164.07,164.08,1874680.0,164.53,164.75,164.07,164.08,1874680.0
2021-04-07 12:30:00,164.07,164.4,164.0,164.32,778220.0,164.07,164.4,164.0,164.32,778220.0
2021-04-07 13:00:00,164.33,164.43,163.93,164.04,980640.0,164.33,164.43,163.93,164.04,980640.0
2021-04-07 13:30:00,164.01,164.6,164.01,164.48,1042900.0,164.01,164.6,164.01,164.48,1042900.0
2021-04-07 14:00:00,164.48,165.18,164.48,165.01,2304160.0,164.48,165.18,164.48,165.01,2304160.0
2021-04-07 14:30:00,165.04,165.07,164.72,164.79,1164500.0,165.04,165.07,164.72,164.79,1164500.0
2021-04-07 15:00:00,164.83,165.0,163.93,164.1,1674740.0,164.83,165.0,163.93,164.1,1674740.0
2021-04-07 15:30:00,164.08,164.41,163.81,163.97,2473900.0,164.08,164.41,163.81,163.97,2473900.0
2021-04-08 09:30:00,165.46,166.23,165.2,165.97,5772820.0,165.46,166.23,165.2,165.97,5772820.0
2021-04-08 10:00:00,166.0,166.05,165.09,165.17,2453080.0,166.0,166.05,165.09,165.17,2453080.0
2021-04-08 10:30:00,165.23,165.69,165.15,165.23,1086260.0,165.23,165.69,165.15,165.23,1086260.0
2021-04-08 11:00:00,165.25,165.63,165.05,165.63,1099440.0,165.25,165.63,165.05,165.63,1099440.0
2021-04-08 11:30:00,165.61,165.77,165.54,165.74,826080.0,165.61,165.77,165.54,165.74,826080.0
2021-04-08 12:00:00,165.65,166.0,165.5,165.8,860040.0,165.65,166.0,165.5,165.8,860040.0
2021-04-08 12:30:00,165.84,166.0,165.6,165.75,743200.0,165.84,166.0,165.6,165.75,743200.0
2021-04-08 13:00:00,165.76,166.13,165.76,165.95,1112520.0,165.76,166.13,165.76,165.95,1112520.0
2021-04-08 13:30:00,166.0,166.06,165.7,165.84,877640.0,166.0,166.06,165.7,165.84,877640.0
2021-04-08 14:00:00,165.84,165.98,165.67,165.98,753260.0,165.84,165.98,165.67,165.98,753260.0
2021-04-08 14:30:00,165.99,166.0,165.24,165.34,1239240.0,165.99,166.0,165.24,165.34,1239240.0
2021-04-08 15:00:00,165.32,165.56,165.16,165.19,1148500.0,165.32,165.56,165.16,165.19,1148500.0
2021-04-08 15:30:00,165.2,165.34,164.6,165.0,2378780.0,165.2,165.34,164.6,165.0,2378780.0
2021-04-09 09:30:00,165.15,165.8,164.45,165.49,4716380.0,165.15,165.8,164.45,165.49,4716380.0
2021-04-09 10:00:00,165.53,166.36,165.51,165.76,3040180.0,165.53,166.36,165.51,165.76,3040180.0
2021-04-09 10:30:00,165.8,166.07,165.52,165.7,1164040.0,165.8,166.07,165.52,165.7,1164040.0
2021-04-09 11:00:00,165.64,166.61,165.6,166.5,2210820.0,165.64,166.61,165.6,166.5,2210820.0
2021-04-09 11:30:00,166.48,167.49,166.38,167.43,3380380.0,166.48,167.49,166.38,167.43,3380380.0
2021-04-09 12:00:00,167.46,167.92,167.35,167.68,3020560.0,167.46,167.92,167.35,167.68,3020560.0
2021-04-09 12:30:00,167.67,167.77,167.46,167.74,1299740.0,167.67,167.77,167.46,167.74,1299740.0
2021-04-09 13:00:00,167.77,167.78,167.51,167.61,639500.0,167.77,167.78,167.51,167.61,639500.0
2021-04-09 13:30:00,167.6,168.08,167.6,167.97,1759840.0,167.6,168.08,167.6,167.97,1759840.0
2021-04-09 14:00:00,167.99,168.35,167.98,168.24,1806180.0,167.99,168.35,167.98,168.24,1806180.0
2021-04-09 14:30:00,168.23,168.23,167.68,168.06,1543220.0,168.23,168.23,167.68,168.06,1543220.0
2021-04-09 15:00:00,168.02,168.2,167.52,168.2,2060100.0,168.02,168.2,167.52,168.2,2060100.0
2021-04-09 15:30:00,168.2,168.61,168.0,168.61,4706900.0,168.2,168.61,168.0,168.61,4706900.0
2021-04-12 09:30:00,167.76,169.75,167.76,168.61,7633960.0,167.76,169.75,167.76,168.61,7633960.0
2021-04-12 10:00:00,168.65,169.12,168.06,168.21,1950560.0,168.65,169.12,168.06,168.21,1950560.0
2021-04-12 10:30:00,168.21,168.33,167.56,168.12,1659980.0,168.21,168.33,167.56,168.12,1659980.0
2021-04-12 11:00:00,168.1,168.64,168.1,168.45,1270240.0,168.1,168.64,168.1,168.45,1270240.0
2021-04-12 11:30:00,168.5,168.6,168.02,168.58,999020.0,168.5,168.6,168.02,168.58,999020.0
2021-04-12 12:00:00,168.55,169.18,168.38,169.15,1342940.0,168.55,169.18,168.38,169.15,1342940.0
2021-04-12 12:30:00,169.11,169.49,168.95,169.45,1147380.0,169.11,169.49,168.95,169.45,1147380.0
2021-04-12 13:00:00,169.42,169.65,169.18,169.39,1271400.0,169.42,169.65,169.18,169.39,1271400.0
2021-04-12 13:30:00,169.38,169.44,168.85,168.94,760040.0,169.38,169.44,168.85,168.94,760040.0
2021-04-12 14:00:00,168.96,169.33,168.96,169.15,695980.0,168.96,169.33,168.96,169.15,695980.0
2021-04-12 14:30:00,169.15,169.2,168.56,168.92,1306240.0,169.15,169.2,168.56,168.92,1306240.0
2021-04-12 15:00:00,168.9,168.95,168.53,168.82,1110160.0,168.9,168.95,168.53,168.82,1110160.0
2021-04-12 15:30:00,168.82,169.24,168.57,168.97,2362000.0,168.82,169.24,168.57,168.97,2362000.0
2021-04-13 09:30:00,170.08,171.36,169.81,171.13,6545220.0,170.08,171.36,169.81,171.13,6545220.0
2021-04-13 10:00:00,171.15,171.5,170.65,171.15,2453320.0,171.15,171.5,170.65,171.15,2453320.0
2021-04-13 10:30:00,171.17,171.57,170.92,171.13,1858440.0,171.17,171.57,170.92,171.13,1858440.0
2021-04-13 11:00:00,171.14,171.44,171.0,171.41,1497960.0,171.14,171.44,171.0,171.41,1497960.0
2021-04-13 11:30:00,171.37,171.6,171.12,171.26,2071720.0,171.37,171.6,171.12,171.26,2071720.0
2021-04-13 12:00:00,171.28,171.37,170.95,170.95,1250460.0,171.28,171.37,170.95,170.95,1250460.0
2021-04-13 12:30:00,170.97,171.17,170.26,170.55,1465940.0,170.97,171.17,170.26,170.55,1465940.0
2021-04-13 13:00:00,170.54,171.05,170.53,170.82,1054620.0,170.54,171.05,170.53,170.82,1054620.0
2021-04-13 13:30:00,170.75,171.0,170.53,170.65,1035560.0,170.75,171.0,170.53,170.65,1035560.0
2021-04-13 14:00:00,170.62,170.65,170.26,170.37,891460.0,170.62,170.65,170.26,170.37,891460.0
2021-04-13 14:30:00,170.4,170.86,170.35,170.84,809140.0,170.4,170.86,170.35,170.84,809140.0
2021-04-13 15:00:00,170.82,170.94,170.39,170.71,1081900.0,170.82,170.94,170.39,170.71,1081900.0
2021-04-13 15:30:00,170.68,170.68,169.78,170.0,2465320.0,170.68,170.68,169.78,170.0,2465320.0
2021-04-14 09:30:00,170.2,170.21,168.88,169.25,4390280.0,170.2,170.21,168.88,169.25,4390280.0
2021-04-14 10:00:00,169.25,169.25,168.38,168.49,1828660.0,169.25,169.25,168.38,168.49,1828660.0
2021-04-14 10:30:00,168.49,168.75,168.05,168.05,1733000.0,168.49,168.75,168.05,168.05,1733000.0
2021-04-14 11:00:00,168.1,168.25,167.15,167.73,1667100.0,168.1,168.25,167.15,167.73,1667100.0
2021-04-14 11:30:00,167.71,168.31,167.7,168.23,1094700.0,167.71,168.31,167.7,168.23,1094700.0
2021-04-14 12:00:00,168.25,168.39,167.89,167.99,605260.0,168.25,168.39,167.89,167.99,605260.0
2021-04-14 12:30:00,167.95,168.06,167.8,167.86,567480.0,167.95,168.06,167.8,167.86,567480.0
2021-04-14 13:00:00,167.8,167.94,167.51,167.7,574080.0,167.8,167.94,167.51,167.7,574080.0
2021-04-14 13:30:00,167.59,167.61,166.77,166.8,888880.0,167.59,167.61,166.77,166.8,888880.0
2021-04-14 14:00:00,166.75,167.39,166.48,167.38,1529680.0,166.75,167.39,166.48,167.38,1529680.0
2021-04-14 14:30:00,167.35,167.45,166.74,166.82,785820.0,167.35,167.45,166.74,166.82,785820.0
2021-04-14 15:00:00,166.78,167.1,166.4,167.03,1391760.0,166.78,167.1,166.4,167.03,1391760.0
2021-04-14 15:30:00,166.98,167.04,166.3,166.74,2637620.0,166.98,167.04,166.3,166.74,2637620.0
2021-04-15 09:30:00,168.55,169.85,168.34,169.01,4792660.0,168.55,169.85,168.34,169.01,4792660.0
2021-04-15 10:00:00,169.01,169.16,168.33,169.16,1715640.0,169.01,169.16,168.33,169.16,1715640.0
2021-04-15 10:30:00,169.22,169.35,168.38,168.41,1591500.0,169.22,169.35,168.38,168.41,1591500.0
2021-04-15 11:00:00,168.48,168.91,168.16,168.17,1226720.0,168.48,168.91,168.16,168.17,1226720.0
2021-04-15 11:30:00,168.19,168.42,168.0,168.05,1049800.0,168.19,168.42,168.0,168.05,1049800.0
2021-04-15 12:00:00,168.04,168.54,167.6,168.35,1872540.0,168.04,168.54,167.6,168.35,1872540.0
2021-04-15 12:30:00,168.37,169.05,168.37,168.8,2399580.0,168.37,169.05,168.37,168.8,2399580.0
2021-04-15 13:00:00,168.82,168.92,168.32,168.52,1030900.0,168.82,168.92,168.32,168.52,1030900.0
2021-04-15 13:30:00,168.44,168.72,168.43,168.66,678880.0,168.44,168.72,168.43,168.66,678880.0
2021-04-15 14:00:00,168.6,168.98,168.5,168.61,1046380.0,168.6,168.98,168.5,168.61,1046380.0
2021-04-15 14:30:00,168.65,168.65,168.24,168.39,726900.0,168.65,168.65,168.24,168.39,726900.0
2021-04-15 15:00:00,168.4,168.73,168.25,168.65,684500.0,168.4,168.73,168.25,168.65,684500.0
2021-04-15 15:30:00,168.66,169.35,168.5,168.94,3313760.0,168.66,169.35,168.5,168.94,3313760.0
2021-04-16 09:30:00,168.98,169.38,167.78,167.98,5454220.0,168.98,169.38,167.78,167.98,5454220.0
2021-04-16 10:00:00,167.95,168.74,167.8,168.5,1964460.0,167.95,168.74,167.8,168.5,1964460.0
2021-04-16 10:30:00,168.5,169.53,168.35,169.45,1626380.0,168.5,169.53,168.35,169.45,1626380.0
2021-04-16 11:00:00,169.5,169.94,169.16,169.77,2537700.0,169.5,169.94,169.16,169.77,2537700.0
2021-04-16 11:30:00,169.8,169.96,169.42,169.49,1537680.0,169.8,169.96,169.42,169.49,1537680.0
2021-04-16 12:00:00,169.55,170.24,169.51,170.11,1462560.0,169.55,170.24,169.51,170.11,1462560.0
2021-04-16 12:30:00,170.13,170.34,169.66,169.82,2048240.0,170.13,170.34,169.66,169.82,2048240.0
2021-04-16 13:00:00,169.81,169.93,169.39,169.47,918340.0,169.81,169.93,169.39,169.47,918340.0
2021-04-16 13:30:00,169.48,169.87,169.4,169.5,870940.0,169.48,169.87,169.4,169.5,870940.0
2021-04-16 14:00:00,169.47,169.93,169.47,169.87,819400.0,169.47,169.93,169.47,169.87,819400.0
2021-04-16 14:30:00,169.9,170.05,169.79,169.98,638380.0,169.9,170.05,169.79,169.98,638380.0
2021-04-16 15:00:00,169.99,170.05,169.74,169.9,867280.0,169.99,170.05,169.74,169.9,867280.0
2021-04-16 15:30:00,169.88,170.1,169.76,169.96,3670920.0,169.88,170.1,169.76,169.96,3670920.0
2021-04-19 09:30:00,169.52,171.8,169.0,171.05,5513640.0,169.52,171.8,169.0,171.05,5513640.0
2021-04-19 10:00:00,171.1,171.3,168.98,169.6,2838800.0,171.1,171.3,168.98,169.6,2838800.0
2021-04-19 10:30:00,169.6,169.75,168.53,169.32,1461860.0,169.6,169.75,168.53,169.32,1461860.0
2021-04-19 11:00:00,169.4,169.69,169.15,169.43,893200.0,169.4,169.69,169.15,169.43,893200.0
2021-04-19 11:30:00,169.29,169.29,168.45,168.61,1243880.0,169.29,169.29,168.45,168.61,1243880.0
2021-04-19 12:00:00,168.54,168.9,168.13,168.6,979200.0,168.54,168.9,168.13,168.6,979200.0
2021-04-19 12:30:00,168.62,168.62,168.1,168.59,849960.0,168.62,168.62,168.1,168.59,849960.0
2021-04-19 13:00:00,168.5,168.97,168.5,168.58,664280.0,168.5,168.97,168.5,168.58,664280.0
2021-04-19 13:30:00,168.62,169.08,168.56,168.75,579260.0,168.62,169.08,168.56,168.75,579260.0
2021-04-19 14:00:00,168.74,168.94,168.51,168.76,681100.0,168.74,168.94,168.51,168.76,681100.0
2021-04-19 14:30:00,168.75,168.82,168.35,168.49,712240.0,168.75,168.82,168.35,168.49,712240.0
2021-04-19 15:00:00,168.45,168.5,168.11,168.16,913420.0,168.45,168.5,168.11,168.16,913420.0
2021-04-19 15:30:00,168.16,168.7,168.01,168.61,2120900.0,168.16,168.7,168.01,168.61,2120900.0
2021-04-20 09:30:00,168.61,169.15,167.9,168.15,2878140.0,168.61,169.15,167.9,168.15,2878140.0
2021-04-20 10:00:00,168.11,168.3,167.55,168.13,1260160.0,168.11,168.3,167.55,168.13,1260160.0
2021-04-20 10:30:00,168.14,168.14,166.5,166.83,2140960.0,168.14,168.14,166.5,166.83,2140960.0
2021-04-20 11:00:00,166.84,167.12,166.07,166.17,1384200.0,166.84,167.12,166.07,166.17,1384200.0
2021-04-20 11:30:00,166.15,166.43,165.8,166.09,1703500.0,166.15,166.43,165.8,166.09,1703500.0
2021-04-20 12:00:00,166.11,166.96,166.11,166.66,1217640.0,166.11,166.96,166.11,166.66,1217640.0
2021-04-20 12:30:00,166.69,166.72,166.27,166.41,705640.0,166.69,166.72,166.27,166.41,705640.0
2021-04-20 13:00:00,166.39,166.66,166.08,166.13,575100.0,166.39,166.66,166.08,166.13,575100.0
2021-04-20 13:30:00,166.14,166.82,166.14,166.8,548900.0,166.14,166.82,166.14,166.8,548900.0
2021-04-20 14:00:00,166.75,167.13,166.6,166.6,709360.0,166.75,167.13,166.6,166.6,709360.0
2021-04-20 14:30:00,166.58,166.61,166.19,166.3,776440.0,166.58,166.61,166.19,166.3,776440.0
2021-04-20 15:00:00,166.42,167.04,166.38,166.71,1402880.0,166.42,167.04,166.38,166.71,1402880.0
2021-04-20 15:30:00,166.8,167.25,166.5,166.63,3292060.0,166.8,167.25,166.5,166.63,3292060.0
2021-04-21 09:30:00,165.8,167.19,165.19,167.14,3792120.0,165.8,167.19,165.19,167.14,3792120.0
2021-04-21 10:00:00,167.18,167.5,166.25,167.39,1646540.0,167.18,167.5,166.25,167.39,1646540.0
2021-04-21 10:30:00,167.38,167.38,166.52,166.82,1118280.0,167.38,167.38,166.52,166.82,1118280.0
2021-04-21 11:00:00,166.96,167.72,166.6,167.65,1176900.0,166.96,167.72,166.6,167.65,1176900.0
2021-04-21 11:30:00,167.66,167.93,167.29,167.75,773180.0,167.66,167.93,167.29,167.75,773180.0
2021-04-21 12:00:00,167.75,167.83,167.2,167.3,550700.0,167.75,167.83,167.2,167.3,550700.0
2021-04-21 12:30:00,167.32,167.42,167.05,167.08,536220.0,167.32,167.42,167.05,167.08,536220.0
2021-04-21 13:00:00,167.04,167.43,166.95,167.32,561720.0,167.04,167.43,166.95,167.32,561720.0
2021-04-21 13:30:00,167.35,167.48,167.2,167.35,338240.0,167.35,167.48,167.2,167.35,338240.0
2021-04-21 14:00:00,167.34,167.64,167.25,167.45,494360.0,167.34,167.64,167.25,167.45,494360.0
2021-04-21 14:30:00,167.45,167.54,167.26,167.31,411840.0,167.45,167.54,167.26,167.31,411840.0
2021-04-21 15:00:00,167.3,167.5,167.1,167.42,676260.0,167.3,167.5,167.1,167.42,676260.0
2021-04-21 15:30:00,167.41,168.14,167.41,168.08,2455540.0,167.41,168.14,167.41,168.08,2455540.0
2021-04-22 09:30:00,168.65,168.65,167.7,168.16,2857740.0,168.65,168.65,167.7,168.16,2857740.0
2021-04-22 10:00:00,168.19,168.59,167.79,168.45,1502720.0,168.19,168.59,167.79,168.45,1502720.0
2021-04-22 10:30:00,168.45,168.64,168.14,168.31,780800.0,168.45,168.64,168.14,168.31,780800.0
2021-04-22 11:00:00,168.3,168.4,167.75,167.8,944880.0,168.3,168.4,167.75,167.8,944880.0
2021-04-22 11:30:00,167.68,168.03,167.58,167.67,885560.0,167.68,168.03,167.58,167.67,885560.0
2021-04-22 12:00:00,167.67,167.76,167.37,167.76,719180.0,167.67,167.76,167.37,167.76,719180.0
2021-04-22 12:30:00,167.77,167.9,167.67,167.88,342100.0,167.77,167.9,167.67,167.88,342100.0
2021-04-22 13:00:00,167.86,167.9,166.0,166.82,2611960.0,167.86,167.9,166.0,166.82,2611960.0
2021-04-22 13:30:00,166.81,166.85,165.42,165.67,2260340.0,166.81,166.85,165.42,165.67,2260340.0
2021-04-22 14:00:00,165.67,166.28,165.3,166.23,1478860.0,165.67,166.28,165.3,166.23,1478860.0
2021-04-22 14:30:00,166.23,166.31,165.86,165.86,921020.0,166.23,166.31,165.86,165.86,921020.0
2021-04-22 15:00:00,165.85,166.18,165.07,165.35,1323480.0,165.85,166.18,165.07,165.35,1323480.0
2021-04-22 15:30:00,165.31,165.7,165.1,165.4,2861500.0,165.31,165.7,165.1,165.4,2861500.0
2021-04-23 09:30:00,165.96,166.52,165.43,165.99,3909480.0,165.96,166.52,165.43,165.99,3909480.0
2021-04-23 10:00:00,165.88,166.35,165.62,165.96,1261980.0,165.88,166.35,165.62,165.96,1261980.0
2021-04-23 10:30:00,166.0,166.83,165.85,166.78,2072620.0,166.0,166.83,165.85,166.78,2072620.0
2021-04-23 11:00:00,166.79,167.31,166.54,167.27,1424280.0,166.79,167.31,166.54,167.27,1424280.0
2021-04-23 11:30:00,167.25,167.5,167.11,167.44,1183980.0,167.25,167.5,167.11,167.44,1183980.0
2021-04-23 12:00:00,167.43,167.69,167.39,167.58,1097180.0,167.43,167.69,167.39,167.58,1097180.0
2021-04-23 12:30:00,167.58,168.17,167.54,168.04,1602140.0,167.58,168.17,167.54,168.04,1602140.0
2021-04-23 13:00:00,168.09,168.75,168.05,168.38,1780480.0,168.09,168.75,168.05,168.38,1780480.0
2021-04-23 13:30:00,168.4,168.7,168.15,168.37,983260.0,168.4,168.7,168.15,168.37,983260.0
2021-04-23 14:00:00,168.39,168.49,168.15,168.18,806400.0,168.39,168.49,168.15,168.18,806400.0
2021-04-23 14:30:00,168.24,168.64,168.19,168.45,1028400.0,168.24,168.64,168.19,168.45,1028400.0
2021-04-23 15:00:00,168.45,168.45,168.2,168.27,1108520.0,168.45,168.45,168.2,168.27,1108520.0
2021-04-23 15:30:00,168.26,168.4,166.94,167.03,3465300.0,168.26,168.4,166.94,167.03,3465300.0
2021-04-26 09:30:00,167.51,167.96,166.55,166.94,4541260.0,167.51,167.96,166.55,166.94,4541260.0
2021-04-26 10:00:00,166.81,167.32,166.71,166.82,1462920.0,166.81,167.32,166.71,166.82,1462920.0
2021-04-26 10:30:00,166.85,167.46,166.6,167.15,1210820.0,166.85,167.46,166.6,167.15,1210820.0
2021-04-26 11:00:00,167.15,167.38,167.05,167.15,868420.0,167.15,167.38,167.05,167.15,868420.0
2021-04-26 11:30:00,167.07,167.17,166.68,166.75,747120.0,167.07,167.17,166.68,166.75,747120.0
2021-04-26 12:00:00,166.78,167.26,166.66,167.2,833100.0,166.78,167.26,166.66,167.2,833100.0
2021-04-26 12:30:00,167.2,167.5,167.09,167.45,699100.0,167.2,167.5,167.09,167.45,699100.0
2021-04-26 13:00:00,167.45,167.6,167.18,167.6,888300.0,167.45,167.6,167.18,167.6,888300.0
2021-04-26 13:30:00,167.55,170.35,167.53,170.26,9425080.0,167.55,170.35,167.53,170.26,9425080.0
2021-04-26 14:00:00,170.28,171.03,170.02,170.5,7769060.0,170.28,171.03,170.02,170.5,7769060.0
2021-04-26 14:30:00,170.48,171.0,170.46,170.85,4856820.0,170.48,171.0,170.46,170.85,4856820.0
2021-04-26 15:00:00,170.79,171.34,170.6,170.67,5878240.0,170.79,171.34,170.6,170.67,5878240.0
2021-04-26 15:30:00,170.67,171.42,170.35,170.45,7950940.0,170.67,171.42,170.35,170.45,7950940.0
2021-04-27 09:30:00,172.17,173.0,170.72,171.4,9913200.0,172.17,173.0,170.72,171.4,9913200.0
2021-04-27 10:00:00,171.34,172.08,170.45,170.87,5377600.0,171.34,172.08,170.45,170.87,5377600.0
2021-04-27 10:30:00,170.91,170.93,169.9,170.56,3485160.0,170.91,170.93,169.9,170.56,3485160.0
2021-04-27 11:00:00,170.56,171.16,170.48,171.03,1234960.0,170.56,171.16,170.48,171.03,1234960.0
2021-04-27 11:30:00,171.08,171.49,170.85,171.34,1108880.0,171.08,171.49,170.85,171.34,1108880.0
2021-04-27 12:00:00,171.32,171.62,170.77,170.92,1478880.0,171.32,171.62,170.77,170.92,1478880.0
2021-04-27 12:30:00,170.91,171.43,170.88,171.2,1179560.0,170.91,171.43,170.88,171.2,1179560.0
2021-04-27 13:00:00,171.24,171.35,171.01,171.11,372260.0,171.24,171.35,171.01,171.11,372260.0
2021-04-27 13:30:00,171.17,171.4,170.95,170.98,786360.0,171.17,171.4,170.95,170.98,786360.0
2021-04-27 14:00:00,170.96,171.0,170.4,170.94,947400.0,170.96,171.0,170.4,170.94,947400.0
2021-04-27 14:30:00,170.89,171.22,170.82,171.12,747940.0,170.89,171.22,170.82,171.12,747940.0
2021-04-27 15:00:00,171.11,171.13,170.61,171.13,939440.0,171.11,171.13,170.61,171.13,939440.0
2021-04-27 15:30:00,171.15,171.35,170.8,170.94,2471140.0,171.15,171.35,170.8,170.94,2471140.0
2021-04-28 09:30:00,171.66,173.45,171.25,173.18,8033640.0,171.66,173.45,171.25,173.18,8033640.0
2021-04-28 10:00:00,173.15,174.2,172.8,173.42,6495780.0,173.15,174.2,172.8,173.42,6495780.0
2021-04-28 10:30:00,173.41,173.45,172.52,172.8,2820460.0,173.41,173.45,172.52,172.8,2820460.0
2021-04-28 11:00:00,172.84,174.04,172.55,173.8,3117540.0,172.84,174.04,172.55,173.8,3117540.0
2021-04-28 11:30:00,173.76,174.01,173.36,173.46,2868220.0,173.76,174.01,173.36,173.46,2868220.0
2021-04-28 12:00:00,173.35,174.44,173.27,174.11,2913440.0,173.35,174.44,173.27,174.11,2913440.0
2021-04-28 12:30:00,174.16,174.35,173.72,174.31,3432880.0,174.16,174.35,173.72,174.31,3432880.0
2021-04-28 13:00:00,174.28,174.46,173.83,174.08,1917420.0,174.28,174.46,173.83,174.08,1917420.0
2021-04-28 13:30:00,174.03,174.12,173.3,173.5,1618500.0,174.03,174.12,173.3,173.5,1618500.0
2021-04-28 14:00:00,173.45,174.05,173.05,173.74,1605560.0,173.45,174.05,173.05,173.74,1605560.0
2021-04-28 14:30:00,173.68,174.49,173.37,174.08,1965560.0,173.68,174.49,173.37,174.08,1965560.0
2021-04-28 15:00:00,174.1,174.21,173.36,174.05,1539940.0,174.1,174.21,173.36,174.05,1539940.0
2021-04-28 15:30:00,174.01,174.01,172.85,172.91,3613140.0,174.01,174.01,172.85,172.91,3613140.0
2021-04-29 09:30:00,175.2,175.72,174.25,174.55,9439960.0,175.2,175.72,174.25,174.55,9439960.0
2021-04-29 10:00:00,174.55,174.75,173.62,173.91,4138520.0,174.55,174.75,173.62,173.91,4138520.0
2021-04-29 10:30:00,174.0,174.08,173.19,173.94,4464980.0,174.0,174.08,173.19,173.94,4464980.0
2021-04-29 11:00:00,173.95,174.3,173.55,173.93,3064680.0,173.95,174.3,173.55,173.93,3064680.0
2021-04-29 11:30:00,173.93,173.98,172.48,172.85,4145120.0,173.93,173.98,172.48,172.85,4145120.0
2021-04-29 12:00:00,172.85,173.13,171.75,173.07,4465320.0,172.85,173.13,171.75,173.07,4465320.0
2021-04-29 12:30:00,173.04,174.03,172.96,173.6,4913260.0,173.04,174.03,172.96,173.6,4913260.0
2021-04-29 13:00:00,173.62,174.0,173.27,173.95,2854940.0,173.62,174.0,173.27,173.95,2854940.0
2021-04-29 13:30:00,173.94,174.01,173.38,173.52,2746620.0,173.94,174.01,173.38,173.52,2746620.0
2021-04-29 14:00:00,173.59,173.75,173.25,173.37,1737700.0,173.59,173.75,173.25,173.37,1737700.0
2021-04-29 14:30:00,173.33,173.95,173.33,173.58,2267820.0,173.33,173.95,173.33,173.58,2267820.0
2021-04-29 15:00:00,173.61,173.74,172.95,173.17,3186640.0,173.61,173.74,172.95,173.17,3186640.0
2021-04-29 15:30:00,173.17,173.79,173.05,173.57,5821160.0,173.17,173.79,173.05,173.57,5821160.0
2021-04-30 09:30:00,176.33,177.47,174.45,177.47,18881520.0,176.33,177.47,174.45,177.47,18881520.0
2021-04-30 10:00:00,177.43,177.7,176.25,177.28,4975400.0,177.43,177.7,176.25,177.28,4975400.0
2021-04-30 10:30:00,177.32,177.4,175.62,175.68,4042540.0,177.32,177.4,175.62,175.68,4042540.0
2021-04-30 11:00:00,175.71,176.0,174.85,174.98,3417900.0,175.71,176.0,174.85,174.98,3417900.0
2021-04-30 11:30:00,174.95,175.76,174.75,175.31,1841340.0,174.95,175.76,174.75,175.31,1841340.0
2021-04-30 12:00:00,175.37,176.0,175.29,175.37,1955040.0,175.37,176.0,175.29,175.37,1955040.0
2021-04-30 12:30:00,175.41,175.63,174.88,175.12,2052760.0,175.41,175.63,174.88,175.12,2052760.0
2021-04-30 13:00:00,175.18,175.45,174.96,175.04,1846660.0,175.18,175.45,174.96,175.04,1846660.0
2021-04-30 13:30:00,175.07,175.07,173.77,174.15,3126720.0,175.07,175.07,173.77,174.15,3126720.0
2021-04-30 14:00:00,174.13,174.65,174.06,174.6,2083620.0,174.13,174.65,174.06,174.6,2083620.0
2021-04-30 14:30:00,174.6,174.65,174.3,174.38,1352560.0,174.6,174.65,174.3,174.38,1352560.0
2021-04-30 15:00:00,174.38,174.59,173.53,174.12,3442280.0,174.38,174.59,173.53,174.12,3442280.0
2021-04-30 15:30:00,174.12,174.22,173.13,173.36,5555920.0,174.12,174.22,173.13,173.36,5555920.0
2021-05-03 09:30:00,174.24,174.33,171.97,172.14,8297200.0,174.24,174.33,171.97,172.14,8297200.0
2021-05-03 10:00:00,172.13,173.73,171.81,173.6,4924880.0,172.13,173.73,171.81,173.6,4924880.0
2021-05-03 10:30:00,173.6,173.89,171.29,171.51,5346140.0,173.6,173.89,171.29,171.51,5346140.0
2021-05-03 11:00:00,171.52,171.75,170.1,170.3,8386340.0,171.52,171.75,170.1,170.3,8386340.0
2021-05-03 11:30:00,170.26,170.99,170.1,170.4,4116400.0,170.26,170.99,170.1,170.4,4116400.0
2021-05-03 12:00:00,170.38,170.73,169.85,169.9,2364800.0,170.38,170.73,169.85,169.9,2364800.0
2021-05-03 12:30:00,169.9,170.0,169.21,169.71,2947780.0,169.9,170.0,169.21,169.71,2947780.0
2021-05-03 13:00:00,169.72,170.43,169.71,169.91,2922540.0,169.72,170.43,169.71,169.91,2922540.0
2021-05-03 13:30:00,169.86,170.46,169.65,169.97,2759320.0,169.86,170.46,169.65,169.97,2759320.0
2021-05-03 14:00:00,169.98,170.2,169.75,169.92,1110960.0,169.98,170.2,169.75,169.92,1110960.0
2021-05-03 14:30:00,169.94,170.09,169.3,169.39,1841300.0,169.94,170.09,169.3,169.39,1841300.0
2021-05-03 15:00:00,169.42,169.57,169.05,169.4,2065600.0,169.42,169.57,169.05,169.4,2065600.0
2021-05-03 15:30:00,169.4,169.41,168.64,169.32,4092740.0,169.4,169.41,168.64,169.32,4092740.0
2021-05-04 09:30:00,167.49,168.4,166.4,166.72,8951740.0,167.49,168.4,166.4,166.72,8951740.0
2021-05-04 10:00:00,166.55,166.88,165.9,166.77,4961000.0,166.55,166.88,165.9,166.77,4961000.0
2021-05-04 10:30:00,166.79,166.79,165.52,165.67,3134900.0,166.79,166.79,165.52,165.67,3134900.0
2021-05-04 11:00:00,165.65,166.08,164.82,165.44,3887740.0,165.65,166.08,164.82,165.44,3887740.0
2021-05-04 11:30:00,165.47,165.48,163.83,164.21,4047700.0,165.47,165.48,163.83,164.21,4047700.0
2021-05-04 12:00:00,164.17,165.03,164.1,164.68,2801540.0,164.17,165.03,164.1,164.68,2801540.0
2021-05-04 12:30:00,164.64,164.64,163.61,164.06,2334260.0,164.64,164.64,163.61,164.06,2334260.0
2021-05-04 13:00:00,164.09,164.82,163.99,164.38,1781780.0,164.09,164.82,163.99,164.38,1781780.0
2021-05-04 13:30:00,164.34,164.7,163.91,164.06,1583960.0,164.34,164.7,163.91,164.06,1583960.0
2021-05-04 14:00:00,164.04,164.66,163.8,164.2,1724420.0,164.04,164.66,163.8,164.2,1724420.0
2021-05-04 14:30:00,164.14,165.07,164.11,164.81,1843180.0,164.14,165.07,164.11,164.81,1843180.0
2021-05-04 15:00:00,164.75,164.75,164.15,164.44,1628560.0,164.75,164.75,164.15,164.44,1628560.0
2021-05-04 15:30:00,164.4,165.75,164.29,165.63,4968160.0,164.4,165.75,164.29,165.63,4968160.0
2021-05-05 09:30:00,166.94,167.73,166.07,166.12,7401940.0,166.94,167.73,166.07,166.12,7401940.0
2021-05-05 10:00:00,166.2,166.35,164.78,165.59,2878900.0,166.2,166.35,164.78,165.59,2878900.0
2021-05-05 10:30:00,165.61,166.34,165.36,165.75,1747100.0,165.61,166.34,165.36,165.75,1747100.0
2021-05-05 11:00:00,165.77,166.08,165.17,165.37,1079420.0,165.77,166.08,165.17,165.37,1079420.0
2021-05-05 11:30:00,165.33,165.87,164.94,165.45,1855100.0,165.33,165.87,164.94,165.45,1855100.0
2021-05-05 12:00:00,165.43,165.7,165.11,165.17,809060.0,165.43,165.7,165.11,165.17,809060.0
2021-05-05 12:30:00,165.17,165.29,164.65,164.69,1209120.0,165.17,165.29,164.65,164.69,1209120.0
2021-05-05 13:00:00,164.65,164.81,164.29,164.6,1333960.0,164.65,164.81,164.29,164.6,1333960.0
2021-05-05 13:30:00,164.6,164.66,164.1,164.12,800500.0,164.6,164.66,164.1,164.12,800500.0
2021-05-05 14:00:00,164.16,164.23,163.7,163.93,1427200.0,164.16,164.23,163.7,163.93,1427200.0
2021-05-05 14:30:00,163.94,164.49,163.64,164.14,1363860.0,163.94,164.49,163.64,164.14,1363860.0
2021-05-05 15:00:00,164.13,164.2,163.23,163.36,1940620.0,164.13,164.2,163.23,163.36,1940620.0
2021-05-05 15:30:00,163.32,164.19,163.22,163.56,3311360.0,163.32,164.19,163.22,163.56,3311360.0
2021-05-06 09:30:00,163.5,164.53,162.36,163.25,8336900.0,163.5,164.53,162.36,163.25,8336900.0
2021-05-06 10:00:00,163.25,163.67,162.36,162.93,6375360.0,163.25,163.67,162.36,162.93,6375360.0
2021-05-06 10:30:00,162.93,164.48,162.87,164.04,2734080.0,162.93,164.48,162.87,164.04,2734080.0
2021-05-06 11:00:00,164.2,164.36,163.15,164.27,2060880.0,164.2,164.36,163.15,164.27,2060880.0
2021-05-06 11:30:00,164.35,165.36,164.12,165.13,3119580.0,164.35,165.36,164.12,165.13,3119580.0
2021-05-06 12:00:00,165.14,165.55,164.78,165.49,1645580.0,165.14,165.55,164.78,165.49,1645580.0
2021-05-06 12:30:00,165.55,165.72,165.09,165.19,1398760.0,165.55,165.72,165.09,165.19,1398760.0
2021-05-06 13:00:00,165.15,165.29,164.33,164.76,1300440.0,165.15,165.29,164.33,164.76,1300440.0
2021-05-06 13:30:00,164.72,165.1,164.2,164.27,1082920.0,164.72,165.1,164.2,164.27,1082920.0
2021-05-06 14:00:00,164.35,164.95,164.22,164.34,1088140.0,164.35,164.95,164.22,164.34,1088140.0
2021-05-06 14:30:00,164.32,164.53,164.0,164.01,1259840.0,164.32,164.53,164.0,164.01,1259840.0
2021-05-06 15:00:00,164.03,164.33,163.72,164.23,1607380.0,164.03,164.33,163.72,164.23,1607380.0
2021-05-06 15:30:00,164.21,165.35,163.94,165.32,4405120.0,164.21,165.35,163.94,165.32,4405120.0
2021-05-07 09:30:00,166.07,166.31,164.55,165.5,12480860.0,166.07,166.31,164.55,165.5,12480860.0
2021-05-07 10:00:00,165.5,166.05,165.01,165.34,8644300.0,165.5,166.05,165.01,165.34,8644300.0
2021-05-07 10:30:00,165.45,165.68,164.81,165.27,2212280.0,165.45,165.68,164.81,165.27,2212280.0
2021-05-07 11:00:00,165.31,166.35,165.24,166.3,2446960.0,165.31,166.35,165.24,166.3,2446960.0
2021-05-07 11:30:00,166.28,166.54,165.8,166.02,2017620.0,166.28,166.54,165.8,166.02,2017620.0
2021-05-07 12:00:00,165.99,165.99,165.33,165.44,1261600.0,165.99,165.99,165.33,165.44,1261600.0
2021-05-07 12:30:00,165.42,165.83,165.26,165.65,969980.0,165.42,165.83,165.26,165.65,969980.0
2021-05-07 13:00:00,165.64,165.71,164.95,164.95,2217460.0,165.64,165.71,164.95,164.95,2217460.0
2021-05-07 13:30:00,164.94,165.36,164.77,164.8,1362140.0,164.94,165.36,164.77,164.8,1362140.0
2021-05-07 14:00:00,164.8,165.13,164.5,165.11,1780300.0,164.8,165.13,164.5,165.11,1780300.0
2021-05-07 14:30:00,165.14,165.21,164.69,165.14,1188220.0,165.14,165.21,164.69,165.14,1188220.0
2021-05-07 15:00:00,165.11,165.35,164.9,164.94,1599660.0,165.11,165.35,164.9,164.94,1599660.0
2021-05-07 15:30:00,164.98,165.08,164.45,164.53,4545680.0,164.98,165.08,164.45,164.53,4545680.0
2021-05-10 09:30:00,164.12,164.15,161.35,161.65,10407060.0,164.12,164.15,161.35,161.65,10407060.0
2021-05-10 10:00:00,161.65,162.2,161.21,161.43,6632260.0,161.65,162.2,161.21,161.43,6632260.0
2021-05-10 10:30:00,161.42,161.75,160.8,161.0,7100920.0,161.42,161.75,160.8,161.0,7100920.0
2021-05-10 11:00:00,161.03,161.05,160.35,160.46,5371220.0,161.03,161.05,160.35,160.46,5371220.0
2021-05-10 11:30:00,160.48,161.32,160.42,161.19,5272180.0,160.48,161.32,160.42,161.19,5272180.0
2021-05-10 12:00:00,161.19,161.53,160.88,160.97,3717140.0,161.19,161.53,160.88,160.97,3717140.0
2021-05-10 12:30:00,160.94,161.14,160.6,160.9,2607400.0,160.94,161.14,160.6,160.9,2607400.0
2021-05-10 13:00:00,160.87,161.28,160.74,161.14,786380.0,160.87,161.28,160.74,161.14,786380.0
2021-05-10 13:30:00,161.1,161.25,160.67,160.67,1127120.0,161.1,161.25,160.67,160.67,1127120.0
2021-05-10 14:00:00,160.6,160.7,159.82,160.03,2399120.0,160.6,160.7,159.82,160.03,2399120.0
2021-05-10 14:30:00,159.98,160.21,159.8,159.99,2011120.0,159.98,160.21,159.8,159.99,2011120.0
2021-05-10 15:00:00,160.0,160.3,159.87,160.06,2406240.0,160.0,160.3,159.87,160.06,2406240.0
2021-05-10 15:30:00,160.06,160.5,159.5,159.52,5069240.0,160.06,160.5,159.5,159.52,5069240.0
2021-05-11 09:30:00,156.85,159.52,156.37,159.42,9670060.0,156.85,159.52,156.37,159.42,9670060.0
2021-05-11 10:00:00,159.41,159.57,157.81,157.92,3894860.0,159.41,159.57,157.81,157.92,3894860.0
2021-05-11 10:30:00,157.92,159.65,157.73,159.26,3040780.0,157.92,159.65,157.73,159.26,3040780.0
2021-05-11 11:00:00,159.23,161.2,158.67,161.01,3131580.0,159.23,161.2,158.67,161.01,3131580.0
2021-05-11 11:30:00,160.99,161.05,160.23,160.84,2253440.0,160.99,161.05,160.23,160.84,2253440.0
2021-05-11 12:00:00,160.84,161.65,160.74,160.88,2324100.0,160.84,161.65,160.74,160.88,2324100.0
2021-05-11 12:30:00,160.86,161.1,160.16,160.6,2362120.0,160.86,161.1,160.16,160.6,2362120.0
2021-05-11 13:00:00,160.58,161.8,160.47,161.69,2596120.0,160.58,161.8,160.47,161.69,2596120.0
2021-05-11 13:30:00,161.69,161.9,160.77,160.9,1631280.0,161.69,161.9,160.77,160.9,1631280.0
2021-05-11 14:00:00,160.95,161.34,160.39,161.33,2630180.0,160.95,161.34,160.39,161.33,2630180.0
2021-05-11 14:30:00,161.29,161.32,160.56,160.94,1532520.0,161.29,161.32,160.56,160.94,1532520.0
2021-05-11 15:00:00,161.03,161.69,160.55,161.42,1555400.0,161.03,161.69,160.55,161.42,1555400.0
2021-05-11 15:30:00,161.4,161.46,160.7,161.16,3919580.0,161.4,161.46,160.7,161.16,3919580.0
2021-05-12 09:30:00,159.33,160.4,159.05,159.63,5866340.0,159.33,160.4,159.05,159.63,5866340.0
2021-05-12 10:00:00,159.6,159.71,158.83,159.25,2448820.0,159.6,159.71,158.83,159.25,2448820.0
2021-05-12 10:30:00,159.15,159.22,157.84,158.17,2270240.0,159.15,159.22,157.84,158.17,2270240.0
2021-05-12 11:00:00,158.14,158.69,157.9,158.08,2034980.0,158.14,158.69,157.9,158.08,2034980.0
2021-05-12 11:30:00,158.06,158.1,157.31,157.37,2230640.0,158.06,158.1,157.31,157.37,2230640.0
2021-05-12 12:00:00,157.32,157.81,156.95,157.4,3756900.0,157.32,157.81,156.95,157.4,3756900.0
2021-05-12 12:30:00,157.26,158.1,157.15,158.06,3297180.0,157.26,158.1,157.15,158.06,3297180.0
2021-05-12 13:00:00,158.15,158.62,157.3,157.42,4109720.0,158.15,158.62,157.3,157.42,4109720.0
2021-05-12 13:30:00,157.45,157.6,156.84,157.08,2440900.0,157.45,157.6,156.84,157.08,2440900.0
2021-05-12 14:00:00,157.1,157.55,156.66,157.55,1757500.0,157.1,157.55,156.66,157.55,1757500.0
2021-05-12 14:30:00,157.54,158.25,157.21,157.64,2684720.0,157.54,158.25,157.21,157.64,2684720.0
2021-05-12 15:00:00,157.6,157.74,157.05,157.71,3665360.0,157.6,157.74,157.05,157.71,3665360.0
2021-05-12 15:30:00,157.7,158.38,157.43,157.63,5442060.0,157.7,158.38,157.43,157.63,5442060.0
2021-05-13 09:30:00,159.27,160.19,158.1,158.89,5523540.0,159.27,160.19,158.1,158.89,5523540.0
2021-05-13 10:00:00,158.93,159.37,158.47,158.76,2432880.0,158.93,159.37,158.47,158.76,2432880.0
2021-05-13 10:30:00,158.76,159.06,158.1,158.74,1664600.0,158.76,159.06,158.1,158.74,1664600.0
2021-05-13 11:00:00,158.77,158.77,157.61,157.7,1661060.0,158.77,158.77,157.61,157.7,1661060.0
2021-05-13 11:30:00,157.69,158.08,157.12,157.3,1528280.0,157.69,158.08,157.12,157.3,1528280.0
2021-05-13 12:00:00,157.32,157.94,157.13,157.82,1267460.0,157.32,157.94,157.13,157.82,1267460.0
2021-05-13 12:30:00,157.92,158.27,157.67,157.85,1369200.0,157.92,158.27,157.67,157.85,1369200.0
2021-05-13 13:00:00,157.85,158.06,157.21,157.33,972360.0,157.85,158.06,157.21,157.33,972360.0
2021-05-13 13:30:00,157.29,157.52,156.65,157.38,1881060.0,157.29,157.52,156.65,157.38,1881060.0
2021-05-13 14:00:00,157.45,158.15,157.42,157.87,1358880.0,157.45,158.15,157.42,157.87,1358880.0
2021-05-13 14:30:00,157.84,158.2,157.61,157.98,1188060.0,157.84,158.2,157.61,157.98,1188060.0
2021-05-13 15:00:00,158.0,158.3,157.77,158.16,1168900.0,158.0,158.3,157.77,158.16,1168900.0
2021-05-13 15:30:00,158.12,158.52,157.91,158.13,2547720.0,158.12,158.52,157.91,158.13,2547720.0
2021-05-14 09:30:00,159.28,160.54,159.15,160.14,4791560.0,159.28,160.54,159.15,160.14,4791560.0
2021-05-14 10:00:00,160.17,160.68,159.61,160.05,2496600.0,160.17,160.68,159.61,160.05,2496600.0
2021-05-14 10:30:00,160.18,160.71,159.86,160.65,1221900.0,160.18,160.71,159.86,160.65,1221900.0
2021-05-14 11:00:00,160.65,161.04,160.52,160.76,1867100.0,160.65,161.04,160.52,160.76,1867100.0
2021-05-14 11:30:00,160.75,161.06,160.49,160.55,843820.0,160.75,161.06,160.49,160.55,843820.0
2021-05-14 12:00:00,160.58,161.07,160.48,160.73,1381960.0,160.58,161.07,160.48,160.73,1381960.0
2021-05-14 12:30:00,160.73,160.86,160.57,160.64,546640.0,160.73,160.86,160.57,160.64,546640.0
2021-05-14 13:00:00,160.71,160.75,160.39,160.58,542580.0,160.71,160.75,160.39,160.58,542580.0
2021-05-14 13:30:00,160.52,160.6,160.33,160.47,541960.0,160.52,160.6,160.33,160.47,541960.0
2021-05-14 14:00:00,160.47,160.6,160.41,160.55,723300.0,160.47,160.6,160.41,160.55,723300.0
2021-05-14 14:30:00,160.58,161.23,160.56,161.14,1411980.0,160.58,161.23,160.56,161.14,1411980.0
2021-05-14 15:00:00,161.1,161.25,160.91,161.14,1201580.0,161.1,161.25,160.91,161.14,1201580.0
2021-05-14 15:30:00,161.11,161.44,160.79,161.15,2789200.0,161.11,161.44,160.79,161.15,2789200.0
2021-05-17 09:30:00,162.31,164.4,161.91,163.94,7395260.0,162.31,164.4,161.91,163.94,7395260.0
2021-05-17 10:00:00,163.89,164.25,162.76,164.0,4575760.0,163.89,164.25,162.76,164.0,4575760.0
2021-05-17 10:30:00,164.05,164.64,163.85,164.08,4349700.0,164.05,164.64,163.85,164.08,4349700.0
2021-05-17 11:00:00,164.19,164.36,163.17,163.31,3080400.0,164.19,164.36,163.17,163.31,3080400.0
2021-05-17 11:30:00,163.24,163.55,162.38,162.51,2679840.0,163.24,163.55,162.38,162.51,2679840.0
2021-05-17 12:00:00,162.51,162.75,162.26,162.45,1355200.0,162.51,162.75,162.26,162.45,1355200.0
2021-05-17 12:30:00,162.43,162.83,162.23,162.34,805080.0,162.43,162.83,162.23,162.34,805080.0
2021-05-17 13:00:00,162.32,162.55,161.92,162.12,746140.0,162.32,162.55,161.92,162.12,746140.0
2021-05-17 13:30:00,162.05,162.41,161.73,161.93,942960.0,162.05,162.41,161.73,161.93,942960.0
2021-05-17 14:00:00,161.9,162.64,161.8,162.5,729200.0,161.9,162.64,161.8,162.5,729200.0
2021-05-17 14:30:00,162.55,163.1,162.25,163.05,1130080.0,162.55,163.1,162.25,163.05,1130080.0
2021-05-17 15:00:00,163.07,163.5,162.94,162.95,882620.0,163.07,163.5,162.94,162.95,882620.0
2021-05-17 15:30:00,162.96,163.61,162.9,163.59,2035620.0,162.96,163.61,162.9,163.59,2035620.0
2021-05-18 09:30:00,164.63,165.29,163.88,164.84,5255100.0,164.63,165.29,163.88,164.84,5255100.0
2021-05-18 10:00:00,164.86,165.42,164.35,165.37,2727640.0,164.86,165.42,164.35,165.37,2727640.0
2021-05-18 10:30:00,165.3,165.6,164.85,165.01,1809880.0,165.3,165.6,164.85,165.01,1809880.0
2021-05-18 11:00:00,165.06,165.25,164.8,164.89,1207520.0,165.06,165.25,164.8,164.89,1207520.0
2021-05-18 11:30:00,164.93,164.95,164.15,164.27,952040.0,164.93,164.95,164.15,164.27,952040.0
2021-05-18 12:00:00,164.26,164.78,164.06,164.68,706640.0,164.26,164.78,164.06,164.68,706640.0
2021-05-18 12:30:00,164.68,164.82,164.29,164.36,571320.0,164.68,164.82,164.29,164.36,571320.0
2021-05-18 13:00:00,164.42,164.42,163.96,164.17,781520.0,164.42,164.42,163.96,164.17,781520.0
2021-05-18 13:30:00,164.14,164.14,163.2,163.37,980800.0,164.14,164.14,163.2,163.37,980800.0
2021-05-18 14:00:00,163.39,163.44,162.87,163.01,732800.0,163.39,163.44,162.87,163.01,732800.0
2021-05-18 14:30:00,163.03,163.07,162.19,162.39,1128380.0,163.03,163.07,162.19,162.39,1128380.0
2021-05-18 15:00:00,162.43,162.87,162.31,162.68,1066420.0,162.43,162.87,162.31,162.68,1066420.0
2021-05-18 15:30:00,162.7,162.94,161.52,161.64,2714920.0,162.7,162.94,161.52,161.64,2714920.0
2021-05-19 09:30:00,159.84,161.02,159.2,160.38,4474280.0,159.84,161.02,159.2,160.38,4474280.0
2021-05-19 10:00:00,160.33,161.2,159.77,161.02,1508220.0,160.33,161.2,159.77,161.02,1508220.0
2021-05-19 10:30:00,160.83,161.18,160.15,160.83,1113640.0,160.83,161.18,160.15,160.83,1113640.0
2021-05-19 11:00:00,160.86,161.37,160.45,160.9,1422960.0,160.86,161.37,160.45,160.9,1422960.0
2021-05-19 11:30:00,160.92,161.23,160.68,161.1,853120.0,160.92,161.23,160.68,161.1,853120.0
2021-05-19 12:00:00,161.05,161.14,160.75,160.82,706920.0,161.05,161.14,160.75,160.82,706920.0
2021-05-19 12:30:00,160.91,160.94,160.39,160.53,551240.0,160.91,160.94,160.39,160.53,551240.0
2021-05-19 13:00:00,160.48,161.16,160.48,160.87,635800.0,160.48,161.16,160.48,160.87,635800.0
2021-05-19 13:30:00,160.84,160.87,160.42,160.5,665240.0,160.84,160.87,160.42,160.5,665240.0
2021-05-19 14:00:00,160.51,161.45,159.94,161.37,1403840.0,160.51,161.45,159.94,161.37,1403840.0
2021-05-19 14:30:00,161.4,161.6,160.4,160.65,1158480.0,161.4,161.6,160.4,160.65,1158480.0
2021-05-19 15:00:00,160.51,161.35,160.36,161.2,1138780.0,160.51,161.35,160.36,161.2,1138780.0
2021-05-19 15:30:00,161.21,161.74,160.77,161.6,2528340.0,161.21,161.74,160.77,161.6,2528340.0
2021-05-20 09:30:00,162.22,162.91,161.92,162.68,4758300.0,162.22,162.91,161.92,162.68,4758300.0
2021-05-20 10:00:00,162.75,162.98,162.32,162.73,1405920.0,162.75,162.98,162.32,162.73,1405920.0
2021-05-20 10:30:00,162.73,162.81,162.15,162.21,1051060.0,162.73,162.81,162.15,162.21,1051060.0
2021-05-20 11:00:00,162.19,162.37,161.82,162.31,1735680.0,162.19,162.37,161.82,162.31,1735680.0
2021-05-20 11:30:00,162.33,162.71,162.15,162.38,1347180.0,162.33,162.71,162.15,162.38,1347180.0
2021-05-20 12:00:00,162.38,162.42,161.95,162.06,863760.0,162.38,162.42,161.95,162.06,863760.0
2021-05-20 12:30:00,162.1,162.21,161.81,162.15,584780.0,162.1,162.21,161.81,162.15,584780.0
2021-05-20 13:00:00,162.08,162.57,162.02,162.45,897520.0,162.08,162.57,162.02,162.45,897520.0
2021-05-20 13:30:00,162.45,162.55,162.11,162.34,701880.0,162.45,162.55,162.11,162.34,701880.0
2021-05-20 14:00:00,162.41,162.41,162.05,162.31,842600.0,162.41,162.41,162.05,162.31,842600.0
2021-05-20 14:30:00,162.36,162.61,162.23,162.49,667500.0,162.36,162.61,162.23,162.49,667500.0
2021-05-20 15:00:00,162.46,162.5,162.12,162.47,1055560.0,162.46,162.5,162.12,162.47,1055560.0
2021-05-20 15:30:00,162.47,162.52,162.18,162.43,1931900.0,162.47,162.52,162.18,162.43,1931900.0
2021-05-21 09:30:00,162.45,162.83,161.32,162.05,5435260.0,162.45,162.83,161.32,162.05,5435260.0
2021-05-21 10:00:00,162.06,162.14,160.98,161.01,4031460.0,162.06,162.14,160.98,161.01,4031460.0
2021-05-21 10:30:00,161.03,161.22,160.31,160.58,2555740.0,161.03,161.22,160.31,160.58,2555740.0
2021-05-21 11:00:00,160.61,160.86,160.24,160.36,1793680.0,160.61,160.86,160.24,160.36,1793680.0
2021-05-21 11:30:00,160.35,160.61,160.13,160.19,1831660.0,160.35,160.61,160.13,160.19,1831660.0
2021-05-21 12:00:00,160.19,160.42,159.95,160.2,1866520.0,160.19,160.42,159.95,160.2,1866520.0
2021-05-21 12:30:00,160.18,160.38,159.99,160.34,1374160.0,160.18,160.38,159.99,160.34,1374160.0
2021-05-21 13:00:00,160.31,160.41,160.05,160.31,1042880.0,160.31,160.41,160.05,160.31,1042880.0
2021-05-21 13:30:00,160.31,160.89,160.31,160.45,1305620.0,160.31,160.89,160.31,160.45,1305620.0
2021-05-21 14:00:00,160.46,160.67,160.2,160.41,1038460.0,160.46,160.67,160.2,160.41,1038460.0
2021-05-21 14:30:00,160.4,160.64,160.31,160.57,709660.0,160.4,160.64,160.31,160.57,709660.0
2021-05-21 15:00:00,160.58,160.8,160.32,160.65,1245320.0,160.58,160.8,160.32,160.65,1245320.0
2021-05-21 15:30:00,160.63,160.65,159.85,160.1,3973720.0,160.63,160.65,159.85,160.1,3973720.0
2021-05-24 09:30:00,160.78,161.95,160.52,161.66,5114460.0,160.78,161.95,160.52,161.66,5114460.0
2021-05-24 10:00:00,161.7,162.35,161.62,162.35,2575480.0,161.7,162.35,161.62,162.35,2575480.0
2021-05-24 10:30:00,162.38,162.63,162.19,162.36,1370080.0,162.38,162.63,162.19,162.36,1370080.0
2021-05-24 11:00:00,162.43,162.73,162.2,162.56,814020.0,162.43,162.73,162.2,162.56,814020.0
2021-05-24 11:30:00,162.55,162.74,162.42,162.71,961260.0,162.55,162.74,162.42,162.71,961260.0
2021-05-24 12:00:00,162.72,162.9,162.29,162.39,966940.0,162.72,162.9,162.29,162.39,966940.0
2021-05-24 12:30:00,162.42,162.54,162.2,162.25,704740.0,162.42,162.54,162.2,162.25,704740.0
2021-05-24 13:00:00,162.29,162.58,162.23,162.5,521240.0,162.29,162.58,162.23,162.5,521240.0
2021-05-24 13:30:00,162.52,162.57,162.31,162.36,669940.0,162.52,162.57,162.31,162.36,669940.0
2021-05-24 14:00:00,162.34,162.5,162.32,162.48,425740.0,162.34,162.5,162.32,162.48,425740.0
2021-05-24 14:30:00,162.46,162.76,162.46,162.66,858900.0,162.46,162.76,162.46,162.66,858900.0
2021-05-24 15:00:00,162.68,162.73,162.48,162.7,989560.0,162.68,162.73,162.48,162.7,989560.0
2021-05-24 15:30:00,162.65,162.8,162.1,162.23,2293140.0,162.65,162.8,162.1,162.23,2293140.0
2021-05-25 09:30:00,163.33,163.99,162.95,163.05,3400300.0,163.33,163.99,162.95,163.05,3400300.0
2021-05-25 10:00:00,163.04,163.5,162.79,163.0,1256560.0,163.04,163.5,162.79,163.0,1256560.0
2021-05-25 10:30:00,162.98,163.03,162.31,162.65,1566380.0,162.98,163.03,162.31,162.65,1566380.0
2021-05-25 11:00:00,162.62,162.63,162.03,162.32,1232980.0,162.62,162.63,162.03,162.32,1232980.0
2021-05-25 11:30:00,162.35,162.36,160.69,161.98,7475100.0,162.35,162.36,160.69,161.98,7475100.0
2021-05-25 12:00:00,161.98,162.35,161.84,162.15,3393820.0,161.98,162.35,161.84,162.15,3393820.0
2021-05-25 12:30:00,162.13,162.28,161.8,162.0,937940.0,162.13,162.28,161.8,162.0,937940.0
2021-05-25 13:00:00,162.0,162.32,161.76,162.27,960700.0,162.0,162.32,161.76,162.27,960700.0
2021-05-25 13:30:00,162.27,162.31,161.94,162.03,609520.0,162.27,162.31,161.94,162.03,609520.0
2021-05-25 14:00:00,162.1,162.2,161.81,162.13,613040.0,162.1,162.2,161.81,162.13,613040.0
2021-05-25 14:30:00,162.12,162.89,162.12,162.73,1331700.0,162.12,162.89,162.12,162.73,1331700.0
2021-05-25 15:00:00,162.74,163.41,162.45,163.39,1370140.0,162.74,163.41,162.45,163.39,1370140.0
2021-05-25 15:30:00,163.42,163.42,162.7,162.95,2880960.0,163.42,163.42,162.7,162.95,2880960.0
2021-05-26 09:30:00,163.74,163.95,162.99,163.57,3448160.0,163.74,163.95,162.99,163.57,3448160.0
2021-05-26 10:00:00,163.57,163.62,162.93,163.47,1147400.0,163.57,163.62,162.93,163.47,1147400.0
2021-05-26 10:30:00,163.5,163.72,163.35,163.68,1059480.0,163.5,163.72,163.35,163.68,1059480.0
2021-05-26 11:00:00,163.71,164.34,163.63,164.26,1739660.0,163.71,164.34,163.63,164.26,1739660.0
2021-05-26 11:30:00,164.27,164.79,164.0,164.65,1515840.0,164.27,164.79,164.0,164.65,1515840.0
2021-05-26 12:00:00,164.67,164.78,164.46,164.65,729740.0,164.67,164.78,164.46,164.65,729740.0
2021-05-26 12:30:00,164.6,164.6,164.25,164.37,619580.0,164.6,164.6,164.25,164.37,619580.0
2021-05-26 13:00:00,164.41,164.51,164.0,164.05,719720.0,164.41,164.51,164.0,164.05,719720.0
2021-05-26 13:30:00,164.03,164.15,163.62,163.75,834200.0,164.03,164.15,163.62,163.75,834200.0
2021-05-26 14:00:00,163.75,163.96,163.64,163.68,658740.0,163.75,163.96,163.64,163.68,658740.0
2021-05-26 14:30:00,163.7,163.94,163.55,163.7,536760.0,163.7,163.94,163.55,163.7,536760.0
2021-05-26 15:00:00,163.67,163.7,163.17,163.28,977680.0,163.67,163.7,163.17,163.28,977680.0
2021-05-26 15:30:00,163.27,163.4,162.93,163.26,2682020.0,163.27,163.4,162.93,163.26,2682020.0
2021-05-27 09:30:00,162.8,162.98,162.2,162.32,2889120.0,162.8,162.98,162.2,162.32,2889120.0
2021-05-27 10:00:00,162.28,162.89,162.26,162.63,1058460.0,162.28,162.89,162.26,162.63,1058460.0
2021-05-27 10:30:00,162.62,163.02,162.3,162.46,1385780.0,162.62,163.02,162.3,162.46,1385780.0
2021-05-27 11:00:00,162.54,162.64,162.32,162.45,952380.0,162.54,162.64,162.32,162.45,952380.0
2021-05-27 11:30:00,162.45,162.8,162.26,162.77,639900.0,162.45,162.8,162.26,162.77,639900.0
2021-05-27 12:00:00,162.78,162.94,162.52,162.64,600800.0,162.78,162.94,162.52,162.64,600800.0
2021-05-27 12:30:00,162.65,162.74,162.46,162.72,531760.0,162.65,162.74,162.46,162.72,531760.0
2021-05-27 13:00:00,162.79,162.8,162.53,162.61,396500.0,162.79,162.8,162.53,162.61,396500.0
2021-05-27 13:30:00,162.58,162.61,162.4,162.59,565640.0,162.58,162.61,162.4,162.59,565640.0
2021-05-27 14:00:00,162.62,162.67,162.31,162.45,714200.0,162.62,162.67,162.31,162.45,714200.0
2021-05-27 14:30:00,162.39,162.49,162.24,162.28,502740.0,162.39,162.49,162.24,162.28,502740.0
2021-05-27 15:00:00,162.26,162.3,161.82,161.95,1234000.0,162.26,162.3,161.82,161.95,1234000.0
2021-05-27 15:30:00,161.95,162.0,161.5,161.51,3044940.0,161.95,162.0,161.5,161.51,3044940.0
2021-05-28 09:30:00,162.1,162.4,161.65,161.98,2916840.0,162.1,162.4,161.65,161.98,2916840.0
2021-05-28 10:00:00,161.96,162.08,161.65,161.76,1816080.0,161.96,162.08,161.65,161.76,1816080.0
2021-05-28 10:30:00,161.79,162.23,161.79,162.06,1151240.0,161.79,162.23,161.79,162.06,1151240.0
2021-05-28 11:00:00,162.09,162.24,161.94,162.01,739740.0,162.09,162.24,161.94,162.01,739740.0
2021-05-28 11:30:00,161.97,162.25,161.96,162.24,870740.0,161.97,162.25,161.96,162.24,870740.0
2021-05-28 12:00:00,162.25,162.39,162.17,162.22,712380.0,162.25,162.39,162.17,162.22,712380.0
2021-05-28 12:30:00,162.23,162.23,162.03,162.09,831720.0,162.23,162.23,162.03,162.09,831720.0
2021-05-28 13:00:00,162.07,162.11,161.53,161.55,934360.0,162.07,162.11,161.53,161.55,934360.0
2021-05-28 13:30:00,161.54,161.69,161.17,161.32,1089360.0,161.54,161.69,161.17,161.32,1089360.0
2021-05-28 14:00:00,161.28,161.54,161.2,161.52,534660.0,161.28,161.54,161.2,161.52,534660.0
2021-05-28 14:30:00,161.54,161.73,161.45,161.51,794040.0,161.54,161.73,161.45,161.51,794040.0
2021-05-28 15:00:00,161.46,161.64,161.36,161.64,973060.0,161.46,161.64,161.36,161.64,973060.0
2021-05-28 15:30:00,161.6,161.64,160.98,161.27,3843920.0,161.6,161.64,160.98,161.27,3843920.0
2021-06-01 09:30:00,162.18,162.55,161.68,161.97,3577640.0,162.18,162.55,161.68,161.97,3577640.0
2021-06-01 10:00:00,161.92,162.0,160.52,161.25,3010000.0,161.92,162.0,160.52,161.25,3010000.0
2021-06-01 10:30:00,161.22,161.38,160.45,160.69,2040400.0,161.22,161.38,160.45,160.69,2040400.0
2021-06-01 11:00:00,160.68,161.39,160.64,161.27,2666720.0,160.68,161.39,160.64,161.27,2666720.0
2021-06-01 11:30:00,161.2,161.4,161.0,161.13,869740.0,161.2,161.4,161.0,161.13,869740.0
2021-06-01 12:00:00,161.18,161.19,160.85,161.19,835760.0,161.18,161.19,160.85,161.19,835760.0
2021-06-01 12:30:00,161.14,161.46,161.05,161.35,819680.0,161.14,161.46,161.05,161.35,819680.0
2021-06-01 13:00:00,161.3,161.3,160.87,161.1,722580.0,161.3,161.3,160.87,161.1,722580.0
2021-06-01 13:30:00,161.1,161.28,161.0,161.27,392420.0,161.1,161.28,161.0,161.27,392420.0
2021-06-01 14:00:00,161.23,161.29,161.05,161.06,644680.0,161.23,161.29,161.05,161.06,644680.0
2021-06-01 14:30:00,161.08,161.3,161.02,161.21,601720.0,161.08,161.3,161.02,161.21,601720.0
2021-06-01 15:00:00,161.23,161.32,161.11,161.13,783980.0,161.23,161.32,161.11,161.13,783980.0
2021-06-01 15:30:00,161.12,161.22,160.9,160.93,1368720.0,161.12,161.22,160.9,160.93,1368720.0
2021-06-02 09:30:00,161.16,161.51,160.6,160.69,2304480.0,161.16,161.51,160.6,160.69,2304480.0
2021-06-02 10:00:00,160.62,161.24,160.51,161.18,1085040.0,160.62,161.24,160.51,161.18,1085040.0
2021-06-02 10:30:00,161.23,161.25,160.86,161.06,1102000.0,161.23,161.25,160.86,161.06,1102000.0
2021-06-02 11:00:00,161.03,161.36,160.89,161.3,664720.0,161.03,161.36,160.89,161.3,664720.0
2021-06-02 11:30:00,161.33,161.75,161.13,161.57,936840.0,161.33,161.75,161.13,161.57,936840.0
2021-06-02 12:00:00,161.59,161.65,161.08,161.19,708580.0,161.59,161.65,161.08,161.19,708580.0
2021-06-02 12:30:00,161.18,161.4,161.1,161.29,513700.0,161.18,161.4,161.1,161.29,513700.0
2021-06-02 13:00:00,161.34,161.49,160.9,160.98,673000.0,161.34,161.49,160.9,160.98,673000.0
2021-06-02 13:30:00,160.98,161.04,160.65,160.82,595160.0,160.98,161.04,160.65,160.82,595160.0
2021-06-02 14:00:00,160.81,160.91,160.4,160.75,957280.0,160.81,160.91,160.4,160.75,957280.0
2021-06-02 14:30:00,160.77,161.11,160.72,161.05,674480.0,160.77,161.11,160.72,161.05,674480.0
2021-06-02 15:00:00,161.03,161.12,160.82,160.91,864280.0,161.03,161.12,160.82,160.91,864280.0
2021-06-02 15:30:00,160.95,161.75,160.9,161.75,1900180.0,160.95,161.75,160.9,161.75,1900180.0
2021-06-03 09:30:00,160.25,160.69,159.4,159.93,4386820.0,160.25,160.69,159.4,159.93,4386820.0
2021-06-03 10:00:00,159.88,160.13,159.55,159.6,1638480.0,159.88,160.13,159.55,159.6,1638480.0
2021-06-03 10:30:00,159.59,160.31,159.27,160.3,1500100.0,159.59,160.31,159.27,160.3,1500100.0
2021-06-03 11:00:00,160.3,160.72,160.06,160.27,980660.0,160.3,160.72,160.06,160.27,980660.0
2021-06-03 11:30:00,160.15,160.2,159.69,160.06,977940.0,160.15,160.2,159.69,160.06,977940.0
2021-06-03 12:00:00,160.06,160.14,159.68,159.9,859300.0,160.06,160.14,159.68,159.9,859300.0
2021-06-03 12:30:00,159.89,160.08,159.78,159.96,476860.0,159.89,160.08,159.78,159.96,476860.0
2021-06-03 13:00:00,159.96,160.17,159.75,160.17,418940.0,159.96,160.17,159.75,160.17,418940.0
2021-06-03 13:30:00,160.17,160.2,159.83,159.95,393340.0,160.17,160.2,159.83,159.95,393340.0
2021-06-03 14:00:00,160.05,160.18,159.8,159.84,439680.0,160.05,160.18,159.8,159.84,439680.0
2021-06-03 14:30:00,159.85,159.97,159.69,159.71,366300.0,159.85,159.97,159.69,159.71,366300.0
2021-06-03 15:00:00,159.69,159.85,159.34,159.5,1086620.0,159.69,159.85,159.34,159.5,1086620.0
2021-06-03 15:30:00,159.49,159.63,159.2,159.37,1616160.0,159.49,159.63,159.2,159.37,1616160.0
2021-06-04 09:30:00,160.6,160.94,160.1,160.57,4007580.0,160.6,160.94,160.1,160.57,4007580.0
2021-06-04 10:00:00,160.6,160.8,160.45,160.54,1504200.0,160.6,160.8,160.45,160.54,1504200.0
2021-06-04 10:30:00,160.56,160.57,160.19,160.2,1065280.0,160.56,160.57,160.19,160.2,1065280.0
2021-06-04 11:00:00,160.18,160.92,160.18,160.91,967480.0,160.18,160.92,160.18,160.91,967480.0
2021-06-04 11:30:00,160.88,160.89,160.62,160.72,622320.0,160.88,160.89,160.62,160.72,622320.0
2021-06-04 12:00:00,160.73,160.82,160.61,160.81,513300.0,160.73,160.82,160.61,160.81,513300.0
2021-06-04 12:30:00,160.82,161.05,160.76,160.91,603960.0,160.82,161.05,160.76,160.91,603960.0
2021-06-04 13:00:00,160.93,160.93,160.7,160.75,304080.0,160.93,160.93,160.7,160.75,304080.0
2021-06-04 13:30:00,160.76,160.79,160.56,160.68,364180.0,160.76,160.79,160.56,160.68,364180.0
2021-06-04 14:00:00,160.67,160.76,160.36,160.36,881400.0,160.67,160.76,160.36,160.36,881400.0
2021-06-04 14:30:00,160.41,160.46,159.97,160.02,1181440.0,160.41,160.46,159.97,160.02,1181440.0
2021-06-04 15:00:00,160.05,160.19,159.94,160.14,753140.0,160.05,160.19,159.94,160.14,753140.0
2021-06-04 15:30:00,160.14,160.43,160.1,160.31,2472680.0,160.14,160.43,160.1,160.31,2472680.0
2021-06-07 09:30:00,159.87,160.4,159.62,160.06,2502540.0,159.87,160.4,159.62,160.06,2502540.0
2021-06-07 10:00:00,160.0,160.07,159.66,159.83,1106460.0,160.0,160.07,159.66,159.83,1106460.0
2021-06-07 10:30:00,159.87,160.25,159.77,160.22,832140.0,159.87,160.25,159.77,160.22,832140.0
2021-06-07 11:00:00,160.24,160.24,159.6,159.61,1036440.0,160.24,160.24,159.6,159.61,1036440.0
2021-06-07 11:30:00,159.6,159.76,159.52,159.67,718540.0,159.6,159.76,159.52,159.67,718540.0
2021-06-07 12:00:00,159.68,159.74,159.49,159.57,571640.0,159.68,159.74,159.49,159.57,571640.0
2021-06-07 12:30:00,159.56,159.69,159.5,159.59,367840.0,159.56,159.69,159.5,159.59,367840.0
2021-06-07 13:00:00,159.58,159.61,159.1,159.22,1183360.0,159.58,159.61,159.1,159.22,1183360.0
2021-06-07 13:30:00,159.23,159.34,158.61,158.89,1620000.0,159.23,159.34,158.61,158.89,1620000.0
2021-06-07 14:00:00,158.9,159.52,158.9,159.32,1094860.0,158.9,159.52,158.9,159.32,1094860.0
2021-06-07 14:30:00,159.33,159.64,159.2,159.64,885380.0,159.33,159.64,159.2,159.64,885380.0
2021-06-07 15:00:00,159.61,160.05,159.61,159.92,1241340.0,159.61,160.05,159.61,159.92,1241340.0
2021-06-07 15:30:00,159.92,160.03,159.42,159.9,2086140.0,159.92,160.03,159.42,159.9,2086140.0
2021-06-08 09:30:00,161.13,162.24,160.9,161.58,5072360.0,161.13,162.24,160.9,161.58,5072360.0
2021-06-08 10:00:00,161.57,163.24,161.42,162.7,4162860.0,161.57,163.24,161.42,162.7,4162860.0
2021-06-08 10:30:00,162.66,163.21,162.32,162.82,1923460.0,162.66,163.21,162.32,162.82,1923460.0
2021-06-08 11:00:00,162.78,163.34,162.07,162.67,2397300.0,162.78,163.34,162.07,162.67,2397300.0
2021-06-08 11:30:00,162.71,162.77,162.2,162.38,1103500.0,162.71,162.77,162.2,162.38,1103500.0
2021-06-08 12:00:00,162.38,162.77,162.32,162.77,592980.0,162.38,162.77,162.32,162.77,592980.0
2021-06-08 12:30:00,162.78,163.2,162.78,163.12,1011040.0,162.78,163.2,162.78,163.12,1011040.0
2021-06-08 13:00:00,163.1,163.12,162.73,162.73,537940.0,163.1,163.12,162.73,162.73,537940.0
2021-06-08 13:30:00,162.7,163.1,162.65,163.05,667420.0,162.7,163.1,162.65,163.05,667420.0
2021-06-08 14:00:00,163.05,163.37,162.95,163.29,829060.0,163.05,163.37,162.95,163.29,829060.0
2021-06-08 14:30:00,163.29,163.75,163.28,163.72,1357500.0,163.29,163.75,163.28,163.72,1357500.0
2021-06-08 15:00:00,163.73,163.98,163.5,163.71,1627640.0,163.73,163.98,163.5,163.71,1627640.0
2021-06-08 15:30:00,163.71,163.8,163.15,163.21,2420540.0,163.71,163.8,163.15,163.21,2420540.0
2021-06-09 09:30:00,163.59,164.88,163.59,164.39,5341540.0,163.59,164.88,163.59,164.39,5341540.0
2021-06-09 10:00:00,164.42,164.62,163.54,164.31,1740120.0,164.42,164.62,163.54,164.31,1740120.0
2021-06-09 10:30:00,164.34,164.65,164.15,164.31,911300.0,164.34,164.65,164.15,164.31,911300.0
2021-06-09 11:00:00,164.29,164.66,164.26,164.65,900220.0,164.29,164.66,164.26,164.65,900220.0
2021-06-09 11:30:00,164.6,164.62,164.13,164.29,834520.0,164.6,164.62,164.13,164.29,834520.0
2021-06-09 12:00:00,164.23,164.68,164.18,164.65,1092100.0,164.23,164.68,164.18,164.65,1092100.0
2021-06-09 12:30:00,164.63,164.75,164.55,164.59,901460.0,164.63,164.75,164.55,164.59,901460.0
2021-06-09 13:00:00,164.6,164.7,164.38,164.56,525400.0,164.6,164.7,164.38,164.56,525400.0
2021-06-09 13:30:00,164.62,164.75,164.49,164.54,591380.0,164.62,164.75,164.49,164.54,591380.0
2021-06-09 14:00:00,164.56,164.7,164.41,164.68,666420.0,164.56,164.7,164.41,164.68,666420.0
2021-06-09 14:30:00,164.67,164.73,164.35,164.48,839360.0,164.67,164.73,164.35,164.48,839360.0
2021-06-09 15:00:00,164.5,164.52,164.0,164.03,672580.0,164.5,164.52,164.0,164.03,672580.0
2021-06-09 15:30:00,164.03,164.26,163.92,164.06,1603260.0,164.03,164.26,163.92,164.06,1603260.0
2021-06-10 09:30:00,164.1,166.45,164.06,166.1,6533200.0,164.1,166.45,164.06,166.1,6533200.0
2021-06-10 10:00:00,166.15,166.54,165.96,166.47,2039780.0,166.15,166.54,165.96,166.47,2039780.0
2021-06-10 10:30:00,166.51,166.73,165.9,166.33,3680800.0,166.51,166.73,165.9,166.33,3680800.0
2021-06-10 11:00:00,166.32,166.38,165.88,166.31,1572280.0,166.32,166.38,165.88,166.31,1572280.0
2021-06-10 11:30:00,166.27,166.67,166.23,166.35,1720460.0,166.27,166.67,166.23,166.35,1720460.0
2021-06-10 12:00:00,166.35,166.5,166.17,166.18,1013160.0,166.35,166.5,166.17,166.18,1013160.0
2021-06-10 12:30:00,166.23,166.38,166.11,166.32,735180.0,166.23,166.38,166.11,166.32,735180.0
2021-06-10 13:00:00,166.32,166.43,166.23,166.41,700900.0,166.32,166.43,166.23,166.41,700900.0
2021-06-10 13:30:00,166.43,166.65,166.17,166.6,902100.0,166.43,166.65,166.17,166.6,902100.0
2021-06-10 14:00:00,166.6,166.67,166.47,166.6,759160.0,166.6,166.67,166.47,166.6,759160.0
2021-06-10 14:30:00,166.6,166.85,166.45,166.84,1044520.0,166.6,166.85,166.45,166.84,1044520.0
2021-06-10 15:00:00,166.82,166.83,166.6,166.73,1242720.0,166.82,166.83,166.6,166.73,1242720.0
2021-06-10 15:30:00,166.71,167.55,166.5,167.48,3838180.0,166.71,167.55,166.5,167.48,3838180.0
2021-06-11 09:30:00,167.48,168.33,167.06,167.65,6507360.0,167.48,168.33,167.06,167.65,6507360.0
2021-06-11 10:00:00,167.7,167.89,167.27,167.65,2367380.0,167.7,167.89,167.27,167.65,2367380.0
2021-06-11 10:30:00,167.7,167.74,167.05,167.23,1906660.0,167.7,167.74,167.05,167.23,1906660.0
2021-06-11 11:00:00,167.2,167.7,166.89,167.64,1563080.0,167.2,167.7,166.89,167.64,1563080.0
2021-06-11 11:30:00,167.67,167.7,167.27,167.31,636360.0,167.67,167.7,167.27,167.31,636360.0
2021-06-11 12:00:00,167.3,167.52,167.13,167.18,769880.0,167.3,167.52,167.13,167.18,769880.0
2021-06-11 12:30:00,167.18,167.31,166.87,167.06,959740.0,167.18,167.31,166.87,167.06,959740.0
2021-06-11 13:00:00,167.08,167.08,166.67,166.94,750820.0,167.08,167.08,166.67,166.94,750820.0
2021-06-11 13:30:00,166.89,167.13,166.74,167.07,587160.0,166.89,167.13,166.74,167.07,587160.0
2021-06-11 14:00:00,167.09,167.33,167.09,167.19,755940.0,167.09,167.33,167.09,167.19,755940.0
2021-06-11 14:30:00,167.22,167.31,167.03,167.12,487280.0,167.22,167.31,167.03,167.12,487280.0
2021-06-11 15:00:00,167.08,167.11,166.88,166.91,614660.0,167.08,167.11,166.88,166.91,614660.0
2021-06-11 15:30:00,166.91,167.38,166.81,167.34,2467560.0,166.91,167.38,166.81,167.34,2467560.0
2021-06-14 09:30:00,167.34,168.82,166.78,168.75,4721340.0,167.34,168.82,166.78,168.75,4721340.0
2021-06-14 10:00:00,168.76,168.85,168.08,168.19,1607720.0,168.76,168.85,168.08,168.19,1607720.0
2021-06-14 10:30:00,168.23,168.39,167.69,168.34,1164180.0,168.23,168.39,167.69,168.34,1164180.0
2021-06-14 11:00:00,168.35,168.38,167.99,168.28,436400.0,168.35,168.38,167.99,168.28,436400.0
2021-06-14 11:30:00,168.2,168.5,168.1,168.41,481760.0,168.2,168.5,168.1,168.41,481760.0
2021-06-14 12:00:00,168.39,168.51,168.27,168.38,584660.0,168.39,168.51,168.27,168.38,584660.0
2021-06-14 12:30:00,168.32,168.43,168.21,168.32,366080.0,168.32,168.43,168.21,168.32,366080.0
2021-06-14 13:00:00,168.3,168.43,168.08,168.15,376480.0,168.3,168.43,168.08,168.15,376480.0
2021-06-14 13:30:00,168.2,168.46,168.16,168.34,302540.0,168.2,168.46,168.16,168.34,302540.0
2021-06-14 14:00:00,168.39,168.48,168.11,168.15,299520.0,168.39,168.48,168.11,168.15,299520.0
2021-06-14 14:30:00,168.2,168.31,167.95,167.99,677280.0,168.2,168.31,167.95,167.99,677280.0
2021-06-14 15:00:00,168.0,168.25,167.95,168.25,683720.0,168.0,168.25,167.95,168.25,683720.0
2021-06-14 15:30:00,168.3,169.25,168.12,169.25,3657860.0,168.3,169.25,168.12,169.25,3657860.0
2021-06-15 09:30:00,169.19,169.85,168.31,169.3,5763740.0,169.19,169.85,168.31,169.3,5763740.0
2021-06-15 10:00:00,169.27,169.36,168.65,168.79,2092840.0,169.27,169.36,168.65,168.79,2092840.0
2021-06-15 10:30:00,168.79,168.91,168.38,168.73,1287120.0,168.79,168.91,168.38,168.73,1287120.0
2021-06-15 11:00:00,168.71,168.9,168.34,168.36,1664560.0,168.71,168.9,168.34,168.36,1664560.0
2021-06-15 11:30:00,168.35,168.65,168.16,168.59,1672420.0,168.35,168.65,168.16,168.59,1672420.0
2021-06-15 12:00:00,168.65,168.74,168.54,168.74,446560.0,168.65,168.74,168.54,168.74,446560.0
2021-06-15 12:30:00,168.75,169.03,168.43,168.53,749400.0,168.75,169.03,168.43,168.53,749400.0
2021-06-15 13:00:00,168.54,168.72,168.45,168.7,439000.0,168.54,168.72,168.45,168.7,439000.0
2021-06-15 13:30:00,168.7,169.19,168.7,169.14,937760.0,168.7,169.19,168.7,169.14,937760.0
2021-06-15 14:00:00,169.1,169.26,168.88,168.95,633980.0,169.1,169.26,168.88,168.95,633980.0
2021-06-15 14:30:00,168.95,168.99,168.63,168.95,713600.0,168.95,168.99,168.63,168.95,713600.0
2021-06-15 15:00:00,168.86,169.19,168.7,168.96,673940.0,168.86,169.19,168.7,168.96,673940.0
2021-06-15 15:30:00,168.97,169.49,168.81,169.24,2082760.0,168.97,169.49,168.81,169.24,2082760.0
2021-06-16 09:30:00,169.6,170.45,169.45,170.29,6836060.0,169.6,170.45,169.45,170.29,6836060.0
2021-06-16 10:00:00,170.34,170.84,170.07,170.7,2962960.0,170.34,170.84,170.07,170.7,2962960.0
2021-06-16 10:30:00,170.7,170.75,170.34,170.48,1590920.0,170.7,170.75,170.34,170.48,1590920.0
2021-06-16 11:00:00,170.48,170.55,170.26,170.33,727340.0,170.48,170.55,170.26,170.33,727340.0
2021-06-16 11:30:00,170.32,170.36,169.83,169.95,999780.0,170.32,170.36,169.83,169.95,999780.0
2021-06-16 12:00:00,169.95,170.06,169.13,169.4,1676860.0,169.95,170.06,169.13,169.4,1676860.0
2021-06-16 12:30:00,169.41,169.94,169.38,169.94,955320.0,169.41,169.94,169.38,169.94,955320.0
2021-06-16 13:00:00,169.89,170.3,169.88,170.18,959740.0,169.89,170.3,169.88,170.18,959740.0
2021-06-16 13:30:00,170.13,170.62,170.06,170.25,1493960.0,170.13,170.62,170.06,170.25,1493960.0
2021-06-16 14:00:00,170.16,170.18,168.78,169.4,4520600.0,170.16,170.18,168.78,169.4,4520600.0
2021-06-16 14:30:00,169.33,169.78,168.03,169.75,3170400.0,169.33,169.78,168.03,169.75,3170400.0
2021-06-16 15:00:00,169.75,171.05,169.69,170.66,3736620.0,169.75,171.05,169.69,170.66,3736620.0
2021-06-16 15:30:00,170.69,171.32,170.52,170.74,4069820.0,170.69,171.32,170.52,170.74,4069820.0
2021-06-17 09:30:00,170.16,171.5,170.05,171.2,7095540.0,170.16,171.5,170.05,171.2,7095540.0
2021-06-17 10:00:00,171.18,171.56,170.88,171.45,2887780.0,171.18,171.56,170.88,171.45,2887780.0
2021-06-17 10:30:00,171.49,171.88,171.22,171.4,2170200.0,171.49,171.88,171.22,171.4,2170200.0
2021-06-17 11:00:00,171.43,172.9,171.41,172.88,3203940.0,171.43,172.9,171.41,172.88,3203940.0
2021-06-17 11:30:00,172.87,173.4,172.8,173.0,4040260.0,172.87,173.4,172.8,173.0,4040260.0
2021-06-17 12:00:00,172.95,173.14,172.54,172.82,2403840.0,172.95,173.14,172.54,172.82,2403840.0
2021-06-17 12:30:00,172.8,173.52,172.64,173.2,3742440.0,172.8,173.52,172.64,173.2,3742440.0
2021-06-17 13:00:00,173.25,173.98,173.22,173.89,3504880.0,173.25,173.98,173.22,173.89,3504880.0
2021-06-17 13:30:00,173.91,174.34,173.68,174.1,3275080.0,173.91,174.34,173.68,174.1,3275080.0
2021-06-17 14:00:00,174.13,174.44,173.96,174.38,1738920.0,174.13,174.44,173.96,174.38,1738920.0
2021-06-17 14:30:00,174.37,174.46,174.1,174.24,1360720.0,174.37,174.46,174.1,174.24,1360720.0
2021-06-17 15:00:00,174.24,174.86,174.09,174.68,2817140.0,174.24,174.86,174.09,174.68,2817140.0
2021-06-17 15:30:00,174.66,174.83,174.2,174.48,4055800.0,174.66,174.83,174.2,174.48,4055800.0
2021-06-18 09:30:00,173.98,175.05,173.84,174.65,14107060.0,173.98,175.05,173.84,174.65,14107060.0
2021-06-18 10:00:00,174.65,175.29,174.49,175.11,3423480.0,174.65,175.29,174.49,175.11,3423480.0
2021-06-18 10:30:00,175.05,175.35,174.8,174.97,2519680.0,175.05,175.35,174.8,174.97,2519680.0
2021-06-18 11:00:00,174.91,175.0,173.7,173.72,2987980.0,174.91,175.0,173.7,173.72,2987980.0
2021-06-18 11:30:00,173.71,174.71,173.69,174.71,1616180.0,173.71,174.71,173.69,174.71,1616180.0
2021-06-18 12:00:00,174.74,175.13,174.71,175.05,1236380.0,174.74,175.13,174.71,175.05,1236380.0
2021-06-18 12:30:00,175.05,175.05,174.61,174.66,914160.0,175.05,175.05,174.61,174.66,914160.0
2021-06-18 13:00:00,174.69,175.0,174.57,174.64,1214560.0,174.69,175.0,174.57,174.64,1214560.0
2021-06-18 13:30:00,174.62,174.84,174.31,174.51,956100.0,174.62,174.84,174.31,174.51,956100.0
2021-06-18 14:00:00,174.5,174.78,174.39,174.55,1135620.0,174.5,174.78,174.39,174.55,1135620.0
2021-06-18 14:30:00,174.54,174.67,173.96,174.08,1269580.0,174.54,174.67,173.96,174.08,1269580.0
2021-06-18 15:00:00,174.08,174.82,173.8,174.78,2214340.0,174.08,174.82,173.8,174.78,2214340.0
2021-06-18 15:30:00,174.83,175.15,174.24,174.32,4242420.0,174.83,175.15,174.24,174.32,4242420.0
2021-06-21 09:30:00,173.82,174.1,171.7,173.48,6782980.0,173.82,174.1,171.7,173.48,6782980.0
2021-06-21 10:00:00,173.53,173.63,171.7,172.34,2640300.0,173.53,173.63,171.7,172.34,2640300.0
2021-06-21 10:30:00,172.31,173.6,172.25,173.34,2265200.0,172.31,173.6,172.25,173.34,2265200.0
2021-06-21 11:00:00,173.35,173.9,173.1,173.34,1582760.0,173.35,173.9,173.1,173.34,1582760.0
2021-06-21 11:30:00,173.32,173.67,173.01,173.66,952080.0,173.32,173.67,173.01,173.66,952080.0
2021-06-21 12:00:00,173.7,173.91,173.35,173.6,881700.0,173.7,173.91,173.35,173.6,881700.0
2021-06-21 12:30:00,173.6,173.78,173.25,173.25,767620.0,173.6,173.78,173.25,173.25,767620.0
2021-06-21 13:00:00,173.28,173.36,173.11,173.13,595080.0,173.28,173.36,173.11,173.13,595080.0
2021-06-21 13:30:00,173.13,173.4,173.03,173.1,923740.0,173.13,173.4,173.03,173.1,923740.0
2021-06-21 14:00:00,173.02,173.31,172.9,173.3,551940.0,173.02,173.31,172.9,173.3,551940.0
2021-06-21 14:30:00,173.3,173.3,172.83,173.08,698480.0,173.3,173.3,172.83,173.08,698480.0
2021-06-21 15:00:00,173.09,173.15,172.42,172.51,958320.0,173.09,173.15,172.42,172.51,958320.0
2021-06-21 15:30:00,172.59,172.82,172.33,172.7,2178800.0,172.59,172.82,172.33,172.7,2178800.0
2021-06-22 09:30:00,172.96,174.43,172.8,173.93,4614020.0,172.96,174.43,172.8,173.93,4614020.0
2021-06-22 10:00:00,173.95,174.88,173.8,174.71,3292020.0,173.95,174.88,173.8,174.71,3292020.0
2021-06-22 10:30:00,174.67,174.8,173.95,174.34,1568340.0,174.67,174.8,173.95,174.34,1568340.0
2021-06-22 11:00:00,174.4,174.91,174.3,174.82,1181800.0,174.4,174.91,174.3,174.82,1181800.0
2021-06-22 11:30:00,174.87,175.35,174.8,174.99,1788800.0,174.87,175.35,174.8,174.99,1788800.0
2021-06-22 12:00:00,175.0,175.48,174.95,175.44,1347960.0,175.0,175.48,174.95,175.44,1347960.0
2021-06-22 12:30:00,175.44,175.75,175.35,175.68,1523740.0,175.44,175.75,175.35,175.68,1523740.0
2021-06-22 13:00:00,175.65,175.78,175.1,175.22,1082940.0,175.65,175.78,175.1,175.22,1082940.0
2021-06-22 13:30:00,175.24,175.59,175.19,175.26,765620.0,175.24,175.59,175.19,175.26,765620.0
2021-06-22 14:00:00,175.25,175.75,175.08,175.74,1116080.0,175.25,175.75,175.08,175.74,1116080.0
2021-06-22 14:30:00,175.71,176.0,175.52,175.99,1436240.0,175.71,176.0,175.52,175.99,1436240.0
2021-06-22 15:00:00,175.97,176.19,175.86,176.13,1799360.0,175.97,176.19,175.86,176.13,1799360.0
2021-06-22 15:30:00,176.13,176.18,175.06,175.28,3957940.0,176.13,176.18,175.06,175.28,3957940.0
2021-06-23 09:30:00,175.25,176.05,175.17,175.72,5510180.0,175.25,176.05,175.17,175.72,5510180.0
2021-06-23 10:00:00,175.66,175.76,174.8,175.05,2412760.0,175.66,175.76,174.8,175.05,2412760.0
2021-06-23 10:30:00,174.99,175.07,174.28,174.57,2450200.0,174.99,175.07,174.28,174.57,2450200.0
2021-06-23 11:00:00,174.59,174.63,174.24,174.36,1582520.0,174.59,174.63,174.24,174.36,1582520.0
2021-06-23 11:30:00,174.35,174.93,174.16,174.88,1273840.0,174.35,174.93,174.16,174.88,1273840.0
2021-06-23 12:00:00,174.88,175.21,174.59,174.67,831220.0,174.88,175.21,174.59,174.67,831220.0
2021-06-23 12:30:00,174.63,174.98,174.25,174.74,1069900.0,174.63,174.98,174.25,174.74,1069900.0
2021-06-23 13:00:00,174.73,175.49,174.69,175.37,1020560.0,174.73,175.49,174.69,175.37,1020560.0
2021-06-23 13:30:00,175.34,175.49,175.12,175.42,596760.0,175.34,175.49,175.12,175.42,596760.0
2021-06-23 14:00:00,175.38,175.43,174.93,175.05,546900.0,175.38,175.43,174.93,175.05,546900.0
2021-06-23 14:30:00,175.06,175.33,175.05,175.24,542540.0,175.06,175.33,175.05,175.24,542540.0
2021-06-23 15:00:00,175.25,175.43,175.16,175.41,725400.0,175.25,175.43,175.16,175.41,725400.0
2021-06-23 15:30:00,175.45,175.45,174.73,175.18,1930060.0,175.45,175.45,174.73,175.18,1930060.0
2021-06-24 09:30:00,175.38,176.24,175.38,175.72,4192860.0,175.38,176.24,175.38,175.72,4192860.0
2021-06-24 10:00:00,175.77,175.87,175.0,175.21,2189180.0,175.77,175.87,175.0,175.21,2189180.0
2021-06-24 10:30:00,175.22,175.24,174.33,174.33,2677720.0,175.22,175.24,174.33,174.33,2677720.0
2021-06-24 11:00:00,174.33,174.68,174.26,174.41,1786360.0,174.33,174.68,174.26,174.41,1786360.0
2021-06-24 11:30:00,174.48,174.82,174.09,174.78,1231920.0,174.48,174.82,174.09,174.78,1231920.0
2021-06-24 12:00:00,174.79,175.0,174.4,174.5,1118960.0,174.79,175.0,174.4,174.5,1118960.0
2021-06-24 12:30:00,174.5,174.57,173.25,173.4,2369220.0,174.5,174.57,173.25,173.4,2369220.0
2021-06-24 13:00:00,173.41,173.67,172.55,172.81,2122640.0,173.41,173.67,172.55,172.81,2122640.0
2021-06-24 13:30:00,172.82,172.82,171.73,172.43,3099940.0,172.82,172.82,171.73,172.43,3099940.0
2021-06-24 14:00:00,172.48,172.85,172.37,172.77,1575460.0,172.48,172.85,172.37,172.77,1575460.0
2021-06-24 14:30:00,172.75,172.83,172.25,172.27,995140.0,172.75,172.83,172.25,172.27,995140.0
2021-06-24 15:00:00,172.26,172.32,171.75,171.79,1714180.0,172.26,172.32,171.75,171.79,1714180.0
2021-06-24 15:30:00,171.78,172.49,171.54,172.45,4608540.0,171.78,172.49,171.54,172.45,4608540.0
2021-06-25 09:30:00,173.2,173.24,170.1,170.45,7399720.0,173.2,173.24,170.1,170.45,7399720.0
2021-06-25 10:00:00,170.43,170.83,169.71,170.51,4748420.0,170.43,170.83,169.71,170.51,4748420.0
2021-06-25 10:30:00,170.53,170.8,169.98,170.08,2074900.0,170.53,170.8,169.98,170.08,2074900.0
2021-06-25 11:00:00,170.1,170.55,169.97,170.34,1605000.0,170.1,170.55,169.97,170.34,1605000.0
2021-06-25 11:30:00,170.37,170.58,170.15,170.31,891460.0,170.37,170.58,170.15,170.31,891460.0
2021-06-25 12:00:00,170.31,170.33,169.76,169.79,1506000.0,170.31,170.33,169.76,169.79,1506000.0
2021-06-25 12:30:00,169.81,170.21,169.76,170.08,794140.0,169.81,170.21,169.76,170.08,794140.0
2021-06-25 13:00:00,170.13,170.36,169.87,170.17,1239780.0,170.13,170.36,169.87,170.17,1239780.0
2021-06-25 13:30:00,170.12,170.14,169.91,170.07,740980.0,170.12,170.14,169.91,170.07,740980.0
2021-06-25 14:00:00,170.11,170.57,170.05,170.19,1115160.0,170.11,170.57,170.05,170.19,1115160.0
2021-06-25 14:30:00,170.24,170.59,170.13,170.4,948980.0,170.24,170.59,170.13,170.4,948980.0
2021-06-25 15:00:00,170.39,170.53,170.06,170.16,1026100.0,170.39,170.53,170.06,170.16,1026100.0
2021-06-25 15:30:00,170.18,170.41,169.89,170.24,3099740.0,170.18,170.41,169.89,170.24,3099740.0
2021-06-28 09:30:00,170.92,172.08,170.68,171.77,4240020.0,170.92,172.08,170.68,171.77,4240020.0
2021-06-28 10:00:00,171.74,172.2,171.5,171.59,1558040.0,171.74,172.2,171.5,171.59,1558040.0
2021-06-28 10:30:00,171.6,172.19,171.6,171.72,1180360.0,171.6,172.19,171.6,171.72,1180360.0
2021-06-28 11:00:00,171.77,171.88,171.4,171.75,698860.0,171.77,171.88,171.4,171.75,698860.0
2021-06-28 11:30:00,171.75,171.82,171.3,171.31,531640.0,171.75,171.82,171.3,171.31,531640.0
2021-06-28 12:00:00,171.29,171.34,170.9,171.29,555640.0,171.29,171.34,170.9,171.29,555640.0
2021-06-28 12:30:00,171.27,171.42,171.06,171.16,372840.0,171.27,171.42,171.06,171.16,372840.0
2021-06-28 13:00:00,171.18,171.22,170.87,171.04,258480.0,171.18,171.22,170.87,171.04,258480.0
2021-06-28 13:30:00,171.04,171.33,171.04,171.05,379080.0,171.04,171.33,171.04,171.05,379080.0
2021-06-28 14:00:00,171.03,171.26,170.93,171.17,585560.0,171.03,171.26,170.93,171.17,585560.0
2021-06-28 14:30:00,171.13,171.78,171.0,171.65,804240.0,171.13,171.78,171.0,171.65,804240.0
2021-06-28 15:00:00,171.68,172.17,171.45,171.85,1322060.0,171.68,172.17,171.45,171.85,1322060.0
2021-06-28 15:30:00,171.84,172.4,171.75,172.19,2669460.0,171.84,172.4,171.75,172.19,2669460.0
2021-06-29 09:30:00,171.94,172.8,171.53,172.37,3158220.0,171.94,172.8,171.53,172.37,3158220.0
2021-06-29 10:00:00,172.38,172.44,171.15,171.38,1597520.0,172.38,172.44,171.15,171.38,1597520.0
2021-06-29 10:30:00,171.36,171.97,171.35,171.57,918000.0,171.36,171.97,171.35,171.57,918000.0
2021-06-29 11:00:00,171.55,171.75,171.21,171.75,794120.0,171.55,171.75,171.21,171.75,794120.0
2021-06-29 11:30:00,171.73,171.85,171.53,171.8,500880.0,171.73,171.85,171.53,171.8,500880.0
2021-06-29 12:00:00,171.78,172.06,171.55,172.05,509460.0,171.78,172.06,171.55,172.05,509460.0
2021-06-29 12:30:00,172.06,172.65,171.93,172.62,1055940.0,172.06,172.65,171.93,172.62,1055940.0
2021-06-29 13:00:00,172.62,172.72,172.33,172.39,994920.0,172.62,172.72,172.33,172.39,994920.0
2021-06-29 13:30:00,172.42,172.7,172.23,172.43,656640.0,172.42,172.7,172.23,172.43,656640.0
2021-06-29 14:00:00,172.46,172.7,172.39,172.4,748840.0,172.46,172.7,172.39,172.4,748840.0
2021-06-29 14:30:00,172.43,172.54,172.03,172.27,1078720.0,172.43,172.54,172.03,172.27,1078720.0
2021-06-29 15:00:00,172.27,172.41,172.08,172.39,533620.0,172.27,172.41,172.08,172.39,533620.0
2021-06-29 15:30:00,172.37,172.47,172.23,172.47,1301040.0,172.37,172.47,172.23,172.47,1301040.0
2021-06-30 09:30:00,172.05,173.55,171.75,173.09,5143420.0,172.05,173.55,171.75,173.09,5143420.0
2021-06-30 10:00:00,173.16,173.47,172.85,173.3,1419160.0,173.16,173.47,172.85,173.3,1419160.0
2021-06-30 10:30:00,173.29,173.58,172.93,173.35,1296140.0,173.29,173.58,172.93,173.35,1296140.0
2021-06-30 11:00:00,173.38,173.58,172.95,173.01,958460.0,173.38,173.58,172.95,173.01,958460.0
2021-06-30 11:30:00,172.98,173.41,172.79,173.39,823280.0,172.98,173.41,172.79,173.39,823280.0
2021-06-30 12:00:00,173.37,173.39,172.57,172.7,674080.0,173.37,173.39,172.57,172.7,674080.0
2021-06-30 12:30:00,172.59,172.92,172.55,172.81,616840.0,172.59,172.92,172.55,172.81,616840.0
2021-06-30 13:00:00,172.82,173.15,172.81,172.96,488840.0,172.82,173.15,172.81,172.96,488840.0
2021-06-30 13:30:00,173.0,173.16,172.87,172.93,416340.0,173.0,173.16,172.87,172.93,416340.0
2021-06-30 14:00:00,172.95,173.0,172.64,172.73,552460.0,172.95,173.0,172.64,172.73,552460.0
2021-06-30 14:30:00,172.72,172.92,172.57,172.62,574940.0,172.72,172.92,172.57,172.62,574940.0
2021-06-30 15:00:00,172.64,172.74,172.22,172.44,1053840.0,172.64,172.74,172.22,172.44,1053840.0
2021-06-30 15:30:00,172.44,172.51,171.95,171.96,2645460.0,172.44,172.51,171.95,171.96,2645460.0
2021-07-01 09:30:00,171.8,172.85,171.56,172.06,3351860.0,171.8,172.85,171.56,172.06,3351860.0
2021-07-01 10:00:00,172.06,172.25,171.43,171.92,1461040.0,172.06,172.25,171.43,171.92,1461040.0
2021-07-01 10:30:00,171.93,172.3,171.61,171.71,809200.0,171.93,172.3,171.61,171.71,809200.0
2021-07-01 11:00:00,171.7,171.85,170.88,171.03,1140440.0,171.7,171.85,170.88,171.03,1140440.0
2021-07-01 11:30:00,171.02,171.47,170.97,171.4,599220.0,171.02,171.47,170.97,171.4,599220.0
2021-07-01 12:00:00,171.4,171.47,170.86,170.98,560140.0,171.4,171.47,170.86,170.98,560140.0
2021-07-01 12:30:00,170.94,171.0,170.65,170.73,739860.0,170.94,171.0,170.65,170.73,739860.0
2021-07-01 13:00:00,170.7,170.97,170.47,170.9,727320.0,170.7,170.97,170.47,170.9,727320.0
2021-07-01 13:30:00,170.91,171.34,170.91,170.92,698560.0,170.91,171.34,170.91,170.92,698560.0
2021-07-01 14:00:00,170.92,171.55,170.88,171.33,729380.0,170.92,171.55,170.88,171.33,729380.0
2021-07-01 14:30:00,171.37,171.45,171.2,171.24,593880.0,171.37,171.45,171.2,171.24,593880.0
2021-07-01 15:00:00,171.26,171.66,171.24,171.52,840980.0,171.26,171.66,171.24,171.52,840980.0
2021-07-01 15:30:00,171.63,171.75,171.35,171.65,1544580.0,171.63,171.75,171.35,171.65,1544580.0
2021-07-02 09:30:00,172.58,172.7,172.05,172.3,2677700.0,172.58,172.7,172.05,172.3,2677700.0
2021-07-02 10:00:00,172.26,172.58,172.11,172.31,1238400.0,172.26,172.58,172.11,172.31,1238400.0
2021-07-02 10:30:00,172.2,172.21,171.85,171.95,887280.0,172.2,172.21,171.85,171.95,887280.0
2021-07-02 11:00:00,171.94,172.3,171.94,172.12,535680.0,171.94,172.3,171.94,172.12,535680.0
2021-07-02 11:30:00,172.13,172.8,172.1,172.78,1102440.0,172.13,172.8,172.1,172.78,1102440.0
2021-07-02 12:00:00,172.8,173.45,172.62,173.32,2341560.0,172.8,173.45,172.62,173.32,2341560.0
2021-07-02 12:30:00,173.32,174.48,173.31,174.34,2795280.0,173.32,174.48,173.31,174.34,2795280.0
2021-07-02 13:00:00,174.4,174.52,173.72,173.84,1825040.0,174.4,174.52,173.72,173.84,1825040.0
2021-07-02 13:30:00,173.85,174.4,173.84,174.22,1132900.0,173.85,174.4,173.84,174.22,1132900.0
2021-07-02 14:00:00,174.23,174.52,174.23,174.43,1264740.0,174.23,174.52,174.23,174.43,1264740.0
2021-07-02 14:30:00,174.43,174.58,174.13,174.24,1390700.0,174.43,174.58,174.13,174.24,1390700.0
2021-07-02 15:00:00,174.22,174.88,174.22,174.86,2020840.0,174.22,174.88,174.22,174.86,2020840.0
2021-07-02 15:30:00,174.85,175.59,174.85,175.55,4974020.0,174.85,175.59,174.85,175.55,4974020.0
2021-07-06 09:30:00,176.51,180.36,176.45,180.36,11238480.0,176.51,180.36,176.45,180.36,11238480.0
2021-07-06 10:00:00,180.33,181.42,180.26,181.16,5571700.0,180.33,181.42,180.26,181.16,5571700.0
2021-07-06 10:30:00,181.2,182.09,180.35,181.61,4250120.0,181.2,182.09,180.35,181.61,4250120.0
2021-07-06 11:00:00,181.59,182.25,181.38,181.99,3794360.0,181.59,182.25,181.38,181.99,3794360.0
2021-07-06 11:30:00,181.93,182.0,180.93,181.78,2544620.0,181.93,182.0,180.93,181.78,2544620.0
2021-07-06 12:00:00,181.73,181.73,180.23,180.89,2792020.0,181.73,181.73,180.23,180.89,2792020.0
2021-07-06 12:30:00,180.81,181.95,180.61,181.9,2708660.0,180.81,181.95,180.61,181.9,2708660.0
2021-07-06 13:00:00,181.88,182.38,181.65,182.26,2881560.0,181.88,182.38,181.65,182.26,2881560.0
2021-07-06 13:30:00,182.29,183.97,182.25,183.86,4574560.0,182.29,183.97,182.25,183.86,4574560.0
2021-07-06 14:00:00,183.85,183.98,183.15,183.59,2711600.0,183.85,183.98,183.15,183.59,2711600.0
2021-07-06 14:30:00,183.61,184.11,183.41,184.07,2049920.0,183.61,184.11,183.41,184.07,2049920.0
2021-07-06 15:00:00,184.1,184.27,183.76,183.98,2424300.0,184.1,184.27,183.76,183.98,2424300.0
2021-07-06 15:30:00,183.98,184.21,183.36,183.79,4312740.0,183.98,184.21,183.36,183.79,4312740.0
2021-07-07 09:30:00,185.87,186.71,184.8,186.01,14610440.0,185.87,186.71,184.8,186.01,14610440.0
2021-07-07 10:00:00,186.0,186.0,183.95,184.55,6754040.0,186.0,186.0,183.95,184.55,6754040.0
2021-07-07 10:30:00,184.52,185.45,184.15,185.06,4889640.0,184.52,185.45,184.15,185.06,4889640.0
2021-07-07 11:00:00,185.03,185.12,184.06,184.83,2645920.0,185.03,185.12,184.06,184.83,2645920.0
2021-07-07 11:30:00,184.82,185.99,184.25,185.6,3064480.0,184.82,185.99,184.25,185.6,3064480.0
2021-07-07 12:00:00,185.66,186.03,185.2,185.22,1689700.0,185.66,186.03,185.2,185.22,1689700.0
2021-07-07 12:30:00,185.27,185.79,185.17,185.54,984900.0,185.27,185.79,185.17,185.54,984900.0
2021-07-07 13:00:00,185.5,185.5,184.71,185.0,1455740.0,185.5,185.5,184.71,185.0,1455740.0
2021-07-07 13:30:00,184.99,185.25,184.65,184.92,1339020.0,184.99,185.25,184.65,184.92,1339020.0
2021-07-07 14:00:00,185.02,185.55,184.86,185.45,1689520.0,185.02,185.55,184.86,185.45,1689520.0
2021-07-07 14:30:00,185.41,185.64,184.97,185.11,1386420.0,185.41,185.64,184.97,185.11,1386420.0
2021-07-07 15:00:00,185.07,185.34,184.85,185.11,1118880.0,185.07,185.34,184.85,185.11,1118880.0
2021-07-07 15:30:00,185.13,185.23,184.58,184.92,2647340.0,185.13,185.23,184.58,184.92,2647340.0
2021-07-08 09:30:00,182.18,183.17,181.06,182.31,8556520.0,182.18,183.17,181.06,182.31,8556520.0
2021-07-08 10:00:00,182.3,183.25,182.09,182.99,2721140.0,182.3,183.25,182.09,182.99,2721140.0
2021-07-08 10:30:00,182.93,183.05,182.02,182.02,1272920.0,182.93,183.05,182.02,182.02,1272920.0
2021-07-08 11:00:00,182.0,183.05,181.88,182.86,1161020.0,182.0,183.05,181.88,182.86,1161020.0
2021-07-08 11:30:00,182.86,183.77,182.52,183.49,1697140.0,182.86,183.77,182.52,183.49,1697140.0
2021-07-08 12:00:00,183.53,184.55,183.5,184.46,1256040.0,183.53,184.55,183.5,184.46,1256040.0
2021-07-08 12:30:00,184.46,185.8,184.41,185.59,3329320.0,184.46,185.8,184.41,185.59,3329320.0
2021-07-08 13:00:00,185.57,187.91,185.55,187.5,5698680.0,185.57,187.91,185.55,187.5,5698680.0
2021-07-08 13:30:00,187.54,188.0,187.1,187.39,2725820.0,187.54,188.0,187.1,187.39,2725820.0
2021-07-08 14:00:00,187.43,187.51,186.43,186.78,2662740.0,187.43,187.51,186.43,186.78,2662740.0
2021-07-08 14:30:00,186.8,187.52,186.62,187.25,2459260.0,186.8,187.52,186.62,187.25,2459260.0
2021-07-08 15:00:00,187.27,187.58,186.46,186.85,2684640.0,187.27,187.58,186.46,186.85,2684640.0
2021-07-08 15:30:00,186.87,187.64,186.16,186.57,4781160.0,186.87,187.64,186.16,186.57,4781160.0
2021-07-09 09:30:00,186.13,187.4,185.27,185.98,7723960.0,186.13,187.4,185.27,185.98,7723960.0
2021-07-09 10:00:00,186.03,186.15,185.2,185.38,3341660.0,186.03,186.15,185.2,185.38,3341660.0
2021-07-09 10:30:00,185.36,186.0,184.67,185.89,3108520.0,185.36,186.0,184.67,185.89,3108520.0
2021-07-09 11:00:00,185.89,186.85,185.65,186.85,2327240.0,185.89,186.85,185.65,186.85,2327240.0
2021-07-09 11:30:00,186.84,187.1,186.32,186.35,1760980.0,186.84,187.1,186.32,186.35,1760980.0
2021-07-09 12:00:00,186.34,186.9,186.3,186.73,1191220.0,186.34,186.9,186.3,186.73,1191220.0
2021-07-09 12:30:00,186.73,186.75,186.35,186.43,979860.0,186.73,186.75,186.35,186.43,979860.0
2021-07-09 13:00:00,186.39,186.48,186.07,186.39,1012020.0,186.39,186.48,186.07,186.39,1012020.0
2021-07-09 13:30:00,186.38,186.52,185.75,186.39,1244960.0,186.38,186.52,185.75,186.39,1244960.0
2021-07-09 14:00:00,186.29,186.8,186.26,186.54,1353720.0,186.29,186.8,186.26,186.54,1353720.0
2021-07-09 14:30:00,186.53,186.55,186.1,186.28,1301940.0,186.53,186.55,186.1,186.28,1301940.0
2021-07-09 15:00:00,186.26,186.36,185.74,185.79,1281080.0,186.26,186.36,185.74,185.79,1281080.0
2021-07-09 15:30:00,185.84,186.11,185.43,185.88,3980520.0,185.84,186.11,185.43,185.88,3980520.0
2021-07-12 09:30:00,187.2,187.86,185.93,186.5,5680500.0,187.2,187.86,185.93,186.5,5680500.0
2021-07-12 10:00:00,186.42,186.43,185.11,185.82,1919680.0,186.42,186.43,185.11,185.82,1919680.0
2021-07-12 10:30:00,185.81,186.22,185.6,185.75,1534140.0,185.81,186.22,185.6,185.75,1534140.0
2021-07-12 11:00:00,185.75,186.15,185.35,185.62,1221140.0,185.75,186.15,185.35,185.62,1221140.0
2021-07-12 11:30:00,185.57,185.75,185.22,185.28,800140.0,185.57,185.75,185.22,185.28,800140.0
2021-07-12 12:00:00,185.25,185.35,184.84,185.2,1193000.0,185.25,185.35,184.84,185.2,1193000.0
2021-07-12 12:30:00,185.23,185.41,185.0,185.38,588020.0,185.23,185.41,185.0,185.38,588020.0
2021-07-12 13:00:00,185.33,185.44,185.09,185.31,534400.0,185.33,185.44,185.09,185.31,534400.0
2021-07-12 13:30:00,185.33,185.46,185.12,185.33,493140.0,185.33,185.46,185.12,185.33,493140.0
2021-07-12 14:00:00,185.38,185.94,185.31,185.69,1128580.0,185.38,185.94,185.31,185.69,1128580.0
2021-07-12 14:30:00,185.73,185.93,185.63,185.77,517700.0,185.73,185.93,185.63,185.77,517700.0
2021-07-12 15:00:00,185.78,185.86,185.64,185.69,625000.0,185.78,185.86,185.64,185.69,625000.0
2021-07-12 15:30:00,185.71,185.94,185.55,185.93,1539820.0,185.71,185.94,185.55,185.93,1539820.0
2021-07-13 09:30:00,185.22,187.1,185.1,186.86,3952400.0,185.22,187.1,185.1,186.86,3952400.0
2021-07-13 10:00:00,186.95,188.43,186.66,188.31,4218080.0,186.95,188.43,186.66,188.31,4218080.0
2021-07-13 10:30:00,188.31,188.65,187.68,187.91,3266980.0,188.31,188.65,187.68,187.91,3266980.0
2021-07-13 11:00:00,187.94,188.28,187.44,188.05,1765220.0,187.94,188.28,187.44,188.05,1765220.0
2021-07-13 11:30:00,188.04,188.23,187.49,187.67,1292840.0,188.04,188.23,187.49,187.67,1292840.0
2021-07-13 12:00:00,187.64,187.8,187.26,187.44,1093120.0,187.64,187.8,187.26,187.44,1093120.0
2021-07-13 12:30:00,187.46,187.8,186.41,186.63,2466900.0,187.46,187.8,186.41,186.63,2466900.0
2021-07-13 13:00:00,186.63,186.75,185.3,185.67,2648060.0,186.63,186.75,185.3,185.67,2648060.0
2021-07-13 13:30:00,185.68,185.8,184.75,185.4,2829180.0,185.68,185.8,184.75,185.4,2829180.0
2021-07-13 14:00:00,185.4,185.57,184.35,185.43,2417180.0,185.4,185.57,184.35,185.43,2417180.0
2021-07-13 14:30:00,185.47,185.48,184.68,185.3,1778240.0,185.47,185.48,184.68,185.3,1778240.0
2021-07-13 15:00:00,185.27,185.27,183.8,184.19,2730780.0,185.27,185.27,183.8,184.19,2730780.0
2021-07-13 15:30:00,184.22,184.48,183.57,183.94,2550360.0,184.22,184.48,183.57,183.94,2550360.0
2021-07-14 09:30:00,185.44,185.55,184.24,184.54,4317020.0,185.44,185.55,184.24,184.54,4317020.0
2021-07-14 10:00:00,184.67,185.47,184.56,184.63,2205620.0,184.67,185.47,184.56,184.63,2205620.0
2021-07-14 10:30:00,184.63,185.0,184.34,184.77,1119520.0,184.63,185.0,184.34,184.77,1119520.0
2021-07-14 11:00:00,184.8,184.98,183.8,183.92,1702720.0,184.8,184.98,183.8,183.92,1702720.0
2021-07-14 11:30:00,183.93,184.1,183.04,183.13,2188760.0,183.93,184.1,183.04,183.13,2188760.0
2021-07-14 12:00:00,183.12,185.32,183.05,184.9,3173200.0,183.12,185.32,183.05,184.9,3173200.0
2021-07-14 12:30:00,184.84,185.88,184.83,185.42,2244180.0,184.84,185.88,184.83,185.42,2244180.0
2021-07-14 13:00:00,185.53,185.6,184.5,184.64,1149080.0,185.53,185.6,184.5,184.64,1149080.0
2021-07-14 13:30:00,184.6,185.73,184.6,185.01,1538120.0,184.6,185.73,184.6,185.01,1538120.0
2021-07-14 14:00:00,185.11,185.83,185.11,185.64,1088020.0,185.11,185.83,185.11,185.64,1088020.0
2021-07-14 14:30:00,185.69,185.69,184.94,185.01,977560.0,185.69,185.69,184.94,185.01,977560.0
2021-07-14 15:00:00,185.0,185.23,184.17,184.31,1638180.0,185.0,185.23,184.17,184.31,1638180.0
2021-07-14 15:30:00,184.29,184.67,183.7,184.18,2631780.0,184.29,184.67,183.7,184.18,2631780.0
2021-07-15 09:30:00,184.71,184.77,182.78,184.64,4272620.0,184.71,184.77,182.78,184.64,4272620.0
2021-07-15 10:00:00,184.55,184.56,183.09,183.26,1462780.0,184.55,184.56,183.09,183.26,1462780.0
2021-07-15 10:30:00,183.27,183.54,182.2,182.45,2403040.0,183.27,183.54,182.2,182.45,2403040.0
2021-07-15 11:00:00,182.48,183.05,182.02,182.9,1662420.0,182.48,183.05,182.02,182.9,1662420.0
2021-07-15 11:30:00,182.82,183.06,181.6,181.85,1728140.0,182.82,183.06,181.6,181.85,1728140.0
2021-07-15 12:00:00,181.84,182.0,181.05,181.84,2123720.0,181.84,182.0,181.05,181.84,2123720.0
2021-07-15 12:30:00,181.84,182.33,181.44,182.17,1138880.0,181.84,182.33,181.44,182.17,1138880.0
2021-07-15 13:00:00,182.14,182.19,181.5,181.5,958180.0,182.14,182.19,181.5,181.5,958180.0
2021-07-15 13:30:00,181.5,181.7,181.1,181.17,1266760.0,181.5,181.7,181.1,181.17,1266760.0
2021-07-15 14:00:00,181.16,182.08,181.16,181.89,1328100.0,181.16,182.08,181.16,181.89,1328100.0
2021-07-15 14:30:00,181.92,181.93,181.05,181.91,1748160.0,181.92,181.93,181.05,181.91,1748160.0
2021-07-15 15:00:00,181.92,182.14,181.22,181.6,1469740.0,181.92,182.14,181.22,181.6,1469740.0
2021-07-15 15:30:00,181.65,181.95,181.09,181.6,2798680.0,181.65,181.95,181.09,181.6,2798680.0
2021-07-16 09:30:00,181.65,182.3,180.31,180.71,5331760.0,181.65,182.3,180.31,180.71,5331760.0
2021-07-16 10:00:00,180.6,180.6,179.65,179.7,3652160.0,180.6,180.6,179.65,179.7,3652160.0
2021-07-16 10:30:00,179.68,180.32,179.65,179.94,3080720.0,179.68,180.32,179.65,179.94,3080720.0
2021-07-16 11:00:00,179.95,180.13,179.06,179.06,2067980.0,179.95,180.13,179.06,179.06,2067980.0
2021-07-16 11:30:00,179.05,179.26,178.6,178.83,2971620.0,179.05,179.26,178.6,178.83,2971620.0
2021-07-16 12:00:00,178.9,179.64,178.88,179.2,3103320.0,178.9,179.64,178.88,179.2,3103320.0
2021-07-16 12:30:00,179.22,179.42,178.82,179.21,1031540.0,179.22,179.42,178.82,179.21,1031540.0
2021-07-16 13:00:00,179.26,179.68,179.12,179.55,1312000.0,179.26,179.68,179.12,179.55,1312000.0
2021-07-16 13:30:00,179.55,179.6,179.13,179.18,1367480.0,179.55,179.6,179.13,179.18,1367480.0
2021-07-16 14:00:00,179.22,179.27,178.77,178.94,1435060.0,179.22,179.27,178.77,178.94,1435060.0
2021-07-16 14:30:00,178.95,179.05,178.7,178.92,1634680.0,178.95,179.05,178.7,178.92,1634680.0
2021-07-16 15:00:00,178.95,179.56,178.8,178.82,1998120.0,178.95,179.56,178.8,178.82,1998120.0
2021-07-16 15:30:00,178.86,179.19,178.52,178.65,4424320.0,178.86,179.19,178.52,178.65,4424320.0
2021-07-19 09:30:00,176.63,177.48,175.6,176.0,5744420.0,176.63,177.48,175.6,176.0,5744420.0
2021-07-19 10:00:00,176.1,176.56,175.3,176.55,2590260.0,176.1,176.56,175.3,176.55,2590260.0
2021-07-19 10:30:00,176.53,176.87,175.3,176.84,1916440.0,176.53,176.87,175.3,176.84,1916440.0
2021-07-19 11:00:00,176.8,177.22,176.52,176.67,1105720.0,176.8,177.22,176.52,176.67,1105720.0
2021-07-19 11:30:00,176.7,177.25,176.1,176.2,1212960.0,176.7,177.25,176.1,176.2,1212960.0
2021-07-19 12:00:00,176.13,176.15,174.96,175.66,1075960.0,176.13,176.15,174.96,175.66,1075960.0
2021-07-19 12:30:00,175.63,175.77,175.16,175.73,1204640.0,175.63,175.77,175.16,175.73,1204640.0
2021-07-19 13:00:00,175.6,176.13,175.43,175.46,896500.0,175.6,176.13,175.43,175.46,896500.0
2021-07-19 13:30:00,175.48,176.25,175.3,175.5,1341360.0,175.48,176.25,175.3,175.5,1341360.0
2021-07-19 14:00:00,175.51,176.28,175.5,176.08,937960.0,175.51,176.28,175.5,176.08,937960.0
2021-07-19 14:30:00,176.1,176.3,175.42,176.04,950860.0,176.1,176.3,175.42,176.04,950860.0
2021-07-19 15:00:00,176.04,176.6,175.61,175.69,1388100.0,176.04,176.6,175.61,175.69,1388100.0
2021-07-19 15:30:00,175.64,177.51,175.56,177.5,3336460.0,175.64,177.51,175.56,177.5,3336460.0
2021-07-20 09:30:00,178.31,178.4,176.1,177.03,4060500.0,178.31,178.4,176.1,177.03,4060500.0
2021-07-20 10:00:00,177.03,177.05,175.9,176.46,2072060.0,177.03,177.05,175.9,176.46,2072060.0
2021-07-20 10:30:00,176.5,178.06,176.35,177.89,2519720.0,176.5,178.06,176.35,177.89,2519720.0
2021-07-20 11:00:00,177.86,178.27,177.53,177.95,1303900.0,177.86,178.27,177.53,177.95,1303900.0
2021-07-20 11:30:00,177.96,178.93,177.92,178.79,1629040.0,177.96,178.93,177.92,178.79,1629040.0
2021-07-20 12:00:00,178.81,179.19,178.37,178.63,2013880.0,178.81,179.19,178.37,178.63,2013880.0
2021-07-20 12:30:00,178.65,178.8,178.42,178.71,956880.0,178.65,178.8,178.42,178.71,956880.0
2021-07-20 13:00:00,178.7,178.76,177.92,178.1,1034580.0,178.7,178.76,177.92,178.1,1034580.0
2021-07-20 13:30:00,178.12,178.54,178.05,178.48,828680.0,178.12,178.54,178.05,178.48,828680.0
2021-07-20 14:00:00,178.49,179.16,178.44,179.13,1162100.0,178.49,179.16,178.44,179.13,1162100.0
2021-07-20 14:30:00,179.15,179.49,178.8,179.4,1511140.0,179.15,179.49,178.8,179.4,1511140.0
2021-07-20 15:00:00,179.45,179.6,179.05,179.25,1233140.0,179.45,179.6,179.05,179.25,1233140.0
2021-07-20 15:30:00,179.22,179.52,178.62,178.64,2725760.0,179.22,179.52,178.62,178.64,2725760.0
2021-07-21 09:30:00,178.82,179.3,178.05,178.44,2970440.0,178.82,179.3,178.05,178.44,2970440.0
2021-07-21 10:00:00,178.36,178.84,177.55,178.57,2060080.0,178.36,178.84,177.55,178.57,2060080.0
2021-07-21 10:30:00,178.54,179.14,178.18,178.4,1206940.0,178.54,179.14,178.18,178.4,1206940.0
2021-07-21 11:00:00,178.38,178.62,177.91,178.0,980680.0,178.38,178.62,177.91,178.0,980680.0
2021-07-21 11:30:00,178.0,178.24,177.8,178.19,718740.0,178.0,178.24,177.8,178.19,718740.0
2021-07-21 12:00:00,178.17,178.2,177.76,177.88,347520.0,178.17,178.2,177.76,177.88,347520.0
2021-07-21 12:30:00,177.89,177.98,177.25,177.45,1016640.0,177.89,177.98,177.25,177.45,1016640.0
2021-07-21 13:00:00,177.5,178.07,177.18,177.98,872700.0,177.5,178.07,177.18,177.98,872700.0
2021-07-21 13:30:00,178.01,178.31,177.88,178.06,648820.0,178.01,178.31,177.88,178.06,648820.0
2021-07-21 14:00:00,178.09,178.35,177.92,178.06,418840.0,178.09,178.35,177.92,178.06,418840.0
2021-07-21 14:30:00,178.1,178.43,178.03,178.11,387980.0,178.1,178.43,178.03,178.11,387980.0
2021-07-21 15:00:00,178.18,178.7,178.03,178.38,858900.0,178.18,178.7,178.03,178.38,858900.0
2021-07-21 15:30:00,178.39,179.32,178.15,179.32,2471880.0,178.39,179.32,178.15,179.32,2471880.0
2021-07-22 09:30:00,179.36,181.1,179.11,180.79,4890600.0,179.36,181.1,179.11,180.79,4890600.0
2021-07-22 10:00:00,180.86,181.32,180.63,181.18,1711980.0,180.86,181.32,180.63,181.18,1711980.0
2021-07-22 10:30:00,181.18,181.62,181.0,181.11,1857280.0,181.18,181.62,181.0,181.11,1857280.0
2021-07-22 11:00:00,181.06,181.4,180.61,180.74,1485300.0,181.06,181.4,180.61,180.74,1485300.0
2021-07-22 11:30:00,180.8,181.33,180.76,181.0,856620.0,180.8,181.33,180.76,181.0,856620.0
2021-07-22 12:00:00,181.06,181.1,180.38,180.74,1149880.0,181.06,181.1,180.38,180.74,1149880.0
2021-07-22 12:30:00,180.75,181.07,180.69,180.9,539940.0,180.75,181.07,180.69,180.9,539940.0
2021-07-22 13:00:00,180.88,181.5,180.88,181.35,992520.0,180.88,181.5,180.88,181.35,992520.0
2021-07-22 13:30:00,181.34,181.65,181.19,181.6,834960.0,181.34,181.65,181.19,181.6,834960.0
2021-07-22 14:00:00,181.53,181.68,181.41,181.58,622900.0,181.53,181.68,181.41,181.58,622900.0
2021-07-22 14:30:00,181.63,181.63,181.19,181.53,963900.0,181.63,181.63,181.19,181.53,963900.0
2021-07-22 15:00:00,181.49,181.85,181.26,181.83,1054060.0,181.49,181.85,181.26,181.83,1054060.0
2021-07-22 15:30:00,181.8,182.0,181.66,181.9,2568020.0,181.8,182.0,181.66,181.9,2568020.0
2021-07-23 09:30:00,182.07,182.46,181.1,182.05,4006300.0,182.07,182.46,181.1,182.05,4006300.0
2021-07-23 10:00:00,182.0,182.84,181.97,182.64,1786460.0,182.0,182.84,181.97,182.64,1786460.0
2021-07-23 10:30:00,182.7,182.89,182.33,182.52,1056080.0,182.7,182.89,182.33,182.52,1056080.0
2021-07-23 11:00:00,182.55,182.6,182.17,182.26,1471440.0,182.55,182.6,182.17,182.26,1471440.0
2021-07-23 11:30:00,182.26,182.51,182.26,182.37,690760.0,182.26,182.51,182.26,182.37,690760.0
2021-07-23 12:00:00,182.4,182.49,182.24,182.35,619920.0,182.4,182.49,182.24,182.35,619920.0
2021-07-23 12:30:00,182.37,183.05,182.37,182.75,1028320.0,182.37,183.05,182.37,182.75,1028320.0
2021-07-23 13:00:00,182.77,183.17,182.47,183.0,1336960.0,182.77,183.17,182.47,183.0,1336960.0
2021-07-23 13:30:00,183.05,183.14,182.75,183.07,641500.0,183.05,183.14,182.75,183.07,641500.0
2021-07-23 14:00:00,183.1,183.31,182.95,183.09,1145960.0,183.1,183.31,182.95,183.09,1145960.0
2021-07-23 14:30:00,183.12,183.21,182.7,182.9,696740.0,183.12,183.21,182.7,182.9,696740.0
2021-07-23 15:00:00,182.95,183.15,182.82,183.1,1211820.0,182.95,183.15,182.82,183.1,1211820.0
2021-07-23 15:30:00,183.12,183.14,182.6,182.83,3166440.0,183.12,183.14,182.6,182.83,3166440.0
2021-07-26 09:30:00,183.66,184.52,182.36,184.42,4280620.0,183.66,184.52,182.36,184.42,4280620.0
2021-07-26 10:00:00,184.51,185.6,184.48,184.77,3165740.0,184.51,185.6,184.48,184.77,3165740.0
2021-07-26 10:30:00,184.73,185.25,184.18,184.49,1326880.0,184.73,185.25,184.18,184.49,1326880.0
2021-07-26 11:00:00,184.57,185.15,184.35,184.9,984500.0,184.57,185.15,184.35,184.9,984500.0
2021-07-26 11:30:00,184.9,185.2,184.78,185.05,723620.0,184.9,185.2,184.78,185.05,723620.0
2021-07-26 12:00:00,185.08,185.15,184.65,184.78,798300.0,185.08,185.15,184.65,184.78,798300.0
2021-07-26 12:30:00,184.8,185.03,184.45,184.94,883640.0,184.8,185.03,184.45,184.94,883640.0
2021-07-26 13:00:00,184.94,185.32,184.88,185.22,768700.0,184.94,185.32,184.88,185.22,768700.0
2021-07-26 13:30:00,185.31,185.42,184.89,184.91,625920.0,185.31,185.42,184.89,184.91,625920.0
2021-07-26 14:00:00,184.85,185.34,184.58,184.7,1194100.0,184.85,185.34,184.58,184.7,1194100.0
2021-07-26 14:30:00,184.72,184.85,184.2,184.79,1370480.0,184.72,184.85,184.2,184.79,1370480.0
2021-07-26 15:00:00,184.76,184.97,184.25,184.36,1599260.0,184.76,184.97,184.25,184.36,1599260.0
2021-07-26 15:30:00,184.36,185.25,184.36,185.0,3459800.0,184.36,185.25,184.36,185.0,3459800.0
2021-07-27 09:30:00,184.94,184.97,183.2,183.3,4748120.0,184.94,184.97,183.2,183.3,4748120.0
2021-07-27 10:00:00,183.25,183.46,181.3,182.23,4119840.0,183.25,183.46,181.3,182.23,4119840.0
2021-07-27 10:30:00,182.18,182.21,180.91,181.33,2861860.0,182.18,182.21,180.91,181.33,2861860.0
2021-07-27 11:00:00,181.25,181.61,180.25,180.63,2678340.0,181.25,181.61,180.25,180.63,2678340.0
2021-07-27 11:30:00,180.58,180.63,179.69,180.22,4255380.0,180.58,180.63,179.69,180.22,4255380.0
2021-07-27 12:00:00,180.15,180.3,179.41,180.22,2004580.0,180.15,180.3,179.41,180.22,2004580.0
2021-07-27 12:30:00,180.2,180.61,179.73,179.8,1404820.0,180.2,180.61,179.73,179.8,1404820.0
2021-07-27 13:00:00,179.75,180.05,179.31,179.52,1657960.0,179.75,180.05,179.31,179.52,1657960.0
2021-07-27 13:30:00,179.36,180.18,179.31,179.82,1292220.0,179.36,180.18,179.31,179.82,1292220.0
2021-07-27 14:00:00,179.86,180.8,179.85,180.44,1452380.0,179.86,180.8,179.85,180.44,1452380.0
2021-07-27 14:30:00,180.41,181.12,180.32,180.92,2654440.0,180.41,181.12,180.32,180.92,2654440.0
2021-07-27 15:00:00,180.94,181.23,180.44,180.74,2370920.0,180.94,181.23,180.44,180.74,2370920.0
2021-07-27 15:30:00,180.75,181.45,180.62,181.43,4278200.0,180.75,181.45,180.62,181.43,4278200.0
2021-07-28 09:30:00,181.69,182.7,180.05,181.49,5216180.0,181.69,182.7,180.05,181.49,5216180.0
2021-07-28 10:00:00,181.56,182.92,181.54,182.45,3902260.0,181.56,182.92,181.54,182.45,3902260.0
2021-07-28 10:30:00,182.49,182.79,181.64,182.05,2069220.0,182.49,182.79,181.64,182.05,2069220.0
2021-07-28 11:00:00,181.92,182.44,181.33,181.45,1625460.0,181.92,182.44,181.33,181.45,1625460.0
2021-07-28 11:30:00,181.4,181.82,180.83,181.2,639220.0,181.4,181.82,180.83,181.2,639220.0
2021-07-28 12:00:00,181.14,181.87,181.14,181.7,674000.0,181.14,181.87,181.14,181.7,674000.0
2021-07-28 12:30:00,181.71,181.81,181.06,181.23,1189480.0,181.71,181.81,181.06,181.23,1189480.0
2021-07-28 13:00:00,181.21,181.41,180.44,180.62,2213240.0,181.21,181.41,180.44,180.62,2213240.0
2021-07-28 13:30:00,180.65,180.98,180.46,180.7,1170360.0,180.65,180.98,180.46,180.7,1170360.0
2021-07-28 14:00:00,180.57,181.45,180.18,181.2,1211920.0,180.57,181.45,180.18,181.2,1211920.0
2021-07-28 14:30:00,181.33,181.78,180.89,181.23,1251680.0,181.33,181.78,180.89,181.23,1251680.0
2021-07-28 15:00:00,181.29,181.7,181.05,181.54,543100.0,181.29,181.7,181.05,181.54,543100.0
2021-07-28 15:30:00,181.6,181.92,181.46,181.52,2356920.0,181.6,181.92,181.46,181.52,2356920.0
2021-07-29 09:30:00,181.28,181.9,180.91,181.06,4084920.0,181.28,181.9,180.91,181.06,4084920.0
2021-07-29 10:00:00,181.06,181.28,180.4,181.12,2206760.0,181.06,181.28,180.4,181.12,2206760.0
2021-07-29 10:30:00,181.14,181.49,180.76,180.86,1339900.0,181.14,181.49,180.76,180.86,1339900.0
2021-07-29 11:00:00,180.92,181.1,180.5,180.6,1414320.0,180.92,181.1,180.5,180.6,1414320.0
2021-07-29 11:30:00,180.61,180.76,180.35,180.39,859140.0,180.61,180.76,180.35,180.39,859140.0
2021-07-29 12:00:00,180.41,180.69,180.39,180.68,1018880.0,180.41,180.69,180.39,180.68,1018880.0
2021-07-29 12:30:00,180.65,180.69,180.25,180.25,1165960.0,180.65,180.69,180.25,180.25,1165960.0
2021-07-29 13:00:00,180.29,180.47,180.0,180.38,2076600.0,180.29,180.47,180.0,180.38,2076600.0
2021-07-29 13:30:00,180.38,180.57,179.98,180.06,1346160.0,180.38,180.57,179.98,180.06,1346160.0
2021-07-29 14:00:00,180.1,180.16,179.66,179.75,1564960.0,180.1,180.16,179.66,179.75,1564960.0
2021-07-29 14:30:00,179.76,179.88,179.39,179.54,2456240.0,179.76,179.88,179.39,179.54,2456240.0
2021-07-29 15:00:00,179.52,179.69,179.0,179.32,3623840.0,179.52,179.69,179.0,179.32,3623840.0
2021-07-29 15:30:00,179.35,180.0,179.22,180.0,5051860.0,179.35,180.0,179.22,180.0,5051860.0
2021-07-30 09:30:00,167.4,167.88,165.35,167.56,30018720.0,167.4,167.88,165.35,167.56,30018720.0
2021-07-30 10:00:00,167.59,168.41,167.01,167.42,11845280.0,167.59,168.41,167.01,167.42,11845280.0
2021-07-30 10:30:00,167.42,167.63,166.3,167.3,7282480.0,167.42,167.63,166.3,167.3,7282480.0
2021-07-30 11:00:00,167.26,167.79,166.88,167.29,4275700.0,167.26,167.79,166.88,167.29,4275700.0
2021-07-30 11:30:00,167.21,167.49,166.8,167.46,2929880.0,167.21,167.49,166.8,167.46,2929880.0
2021-07-30 12:00:00,167.44,168.24,167.21,167.78,3746640.0,167.44,168.24,167.21,167.78,3746640.0
2021-07-30 12:30:00,167.74,167.99,167.5,167.85,2587020.0,167.74,167.99,167.5,167.85,2587020.0
2021-07-30 13:00:00,167.8,168.27,167.42,167.53,2746860.0,167.8,168.27,167.42,167.53,2746860.0
2021-07-30 13:30:00,167.52,167.89,167.33,167.72,1800600.0,167.52,167.89,167.33,167.72,1800600.0
2021-07-30 14:00:00,167.72,167.81,166.8,166.87,2660840.0,167.72,167.81,166.8,166.87,2660840.0
2021-07-30 14:30:00,166.9,167.34,166.66,166.95,3123860.0,166.9,167.34,166.66,166.95,3123860.0
2021-07-30 15:00:00,167.01,167.22,166.5,166.57,2833820.0,167.01,167.22,166.5,166.57,2833820.0
2021-07-30 15:30:00,166.59,166.8,166.01,166.38,7337980.0,166.59,166.8,166.01,166.38,7337980.0
2021-08-02 09:30:00,167.68,167.95,166.2,166.63,8189040.0,167.68,167.95,166.2,166.63,8189040.0
2021-08-02 10:00:00,166.6,167.18,166.21,166.62,2913860.0,166.6,167.18,166.21,166.62,2913860.0
2021-08-02 10:30:00,166.66,166.85,166.27,166.35,2158040.0,166.66,166.85,166.27,166.35,2158040.0
2021-08-02 11:00:00,166.44,167.07,166.35,166.66,1727900.0,166.44,167.07,166.35,166.66,1727900.0
2021-08-02 11:30:00,166.75,166.75,166.1,166.22,859640.0,166.75,166.75,166.1,166.22,859640.0
2021-08-02 12:00:00,166.2,166.33,165.85,166.16,1464940.0,166.2,166.33,165.85,166.16,1464940.0
2021-08-02 12:30:00,166.17,166.72,166.17,166.54,998420.0,166.17,166.72,166.17,166.54,998420.0
2021-08-02 13:00:00,166.51,166.84,166.43,166.64,760980.0,166.51,166.84,166.43,166.64,760980.0
2021-08-02 13:30:00,166.64,167.01,166.47,166.47,949320.0,166.64,167.01,166.47,166.47,949320.0
2021-08-02 14:00:00,166.48,166.8,166.35,166.73,796460.0,166.48,166.8,166.35,166.73,796460.0
2021-08-02 14:30:00,166.75,166.83,166.55,166.69,676440.0,166.75,166.83,166.55,166.69,676440.0
2021-08-02 15:00:00,166.75,166.99,166.54,166.9,1332760.0,166.75,166.99,166.54,166.9,1332760.0
2021-08-02 15:30:00,166.87,166.87,166.17,166.58,1959000.0,166.87,166.87,166.17,166.58,1959000.0
2021-08-03 09:30:00,167.04,167.18,166.11,166.15,4843360.0,167.04,167.18,166.11,166.15,4843360.0
2021-08-03 10:00:00,166.15,166.33,165.17,165.48,2681440.0,166.15,166.33,165.17,165.48,2681440.0
2021-08-03 10:30:00,165.49,165.61,165.05,165.25,1872140.0,165.49,165.61,165.05,165.25,1872140.0
2021-08-03 11:00:00,165.24,165.65,164.99,165.62,2251660.0,165.24,165.65,164.99,165.62,2251660.0
2021-08-03 11:30:00,165.65,167.48,165.56,167.41,3358140.0,165.65,167.48,165.56,167.41,3358140.0
2021-08-03 12:00:00,167.5,167.69,167.1,167.44,2410780.0,167.5,167.69,167.1,167.44,2410780.0
2021-08-03 12:30:00,167.45,168.81,167.45,168.75,3099960.0,167.45,168.81,167.45,168.75,3099960.0
2021-08-03 13:00:00,168.69,169.55,168.6,169.02,2561400.0,168.69,169.55,168.6,169.02,2561400.0
2021-08-03 13:30:00,169.04,169.24,168.55,168.65,1571800.0,169.04,169.24,168.55,168.65,1571800.0
2021-08-03 14:00:00,168.66,169.1,168.19,168.93,1607980.0,168.66,169.1,168.19,168.93,1607980.0
2021-08-03 14:30:00,168.89,168.92,168.01,168.24,886020.0,168.89,168.92,168.01,168.24,886020.0
2021-08-03 15:00:00,168.24,168.3,167.79,168.1,1502220.0,168.24,168.3,167.79,168.1,1502220.0
2021-08-03 15:30:00,168.07,168.46,167.94,168.35,2376360.0,168.07,168.46,167.94,168.35,2376360.0
2021-08-04 09:30:00,168.99,169.44,167.92,168.15,4007000.0,168.99,169.44,167.92,168.15,4007000.0
2021-08-04 10:00:00,168.15,168.17,167.45,167.89,1590480.0,168.15,168.17,167.45,167.89,1590480.0
2021-08-04 10:30:00,167.93,168.27,167.61,167.66,1090900.0,167.93,168.27,167.61,167.66,1090900.0
2021-08-04 11:00:00,167.73,167.97,167.28,167.53,863420.0,167.73,167.97,167.28,167.53,863420.0
2021-08-04 11:30:00,167.57,168.13,167.4,168.08,940660.0,167.57,168.13,167.4,168.08,940660.0
2021-08-04 12:00:00,168.11,168.16,167.8,167.83,610560.0,168.11,168.16,167.8,167.83,610560.0
2021-08-04 12:30:00,167.81,167.98,167.63,167.9,600320.0,167.81,167.98,167.63,167.9,600320.0
2021-08-04 13:00:00,167.9,168.47,167.9,168.22,1050540.0,167.9,168.47,167.9,168.22,1050540.0
2021-08-04 13:30:00,168.24,168.3,167.86,168.06,733180.0,168.24,168.3,167.86,168.06,733180.0
2021-08-04 14:00:00,168.12,168.3,168.02,168.21,679960.0,168.12,168.3,168.02,168.21,679960.0
2021-08-04 14:30:00,168.2,168.39,167.76,167.83,786380.0,168.2,168.39,167.76,167.83,786380.0
2021-08-04 15:00:00,167.83,167.99,167.69,167.92,847200.0,167.83,167.99,167.69,167.92,847200.0
2021-08-04 15:30:00,167.87,168.03,167.73,167.74,1720740.0,167.87,168.03,167.73,167.74,1720740.0
2021-08-05 09:30:00,167.81,168.3,167.05,167.99,2841520.0,167.81,168.3,167.05,167.99,2841520.0
2021-08-05 10:00:00,168.03,169.14,167.91,168.91,1952040.0,168.03,169.14,167.91,168.91,1952040.0
2021-08-05 10:30:00,168.94,169.45,168.75,168.81,2302440.0,168.94,169.45,168.75,168.81,2302440.0
2021-08-05 11:00:00,168.84,169.25,168.64,168.71,947480.0,168.84,169.25,168.64,168.71,947480.0
2021-08-05 11:30:00,168.73,168.95,168.7,168.89,649120.0,168.73,168.95,168.7,168.89,649120.0
2021-08-05 12:00:00,168.91,168.96,168.61,168.72,595940.0,168.91,168.96,168.61,168.72,595940.0
2021-08-05 12:30:00,168.73,169.16,168.66,169.07,616300.0,168.73,169.16,168.66,169.07,616300.0
2021-08-05 13:00:00,169.05,169.1,168.77,169.1,347820.0,169.05,169.1,168.77,169.1,347820.0
2021-08-05 13:30:00,169.07,169.26,168.98,169.09,468520.0,169.07,169.26,168.98,169.09,468520.0
2021-08-05 14:00:00,169.1,169.12,168.75,168.78,675120.0,169.1,169.12,168.75,168.78,675120.0
2021-08-05 14:30:00,168.75,168.88,168.56,168.69,745340.0,168.75,168.88,168.56,168.69,745340.0
2021-08-05 15:00:00,168.67,168.86,168.61,168.75,558360.0,168.67,168.86,168.61,168.75,558360.0
2021-08-05 15:30:00,168.74,168.84,168.51,168.81,1809840.0,168.74,168.84,168.51,168.81,1809840.0
2021-08-06 09:30:00,168.74,168.75,167.79,167.87,3578220.0,168.74,168.75,167.79,167.87,3578220.0
2021-08-06 10:00:00,167.92,167.98,167.31,167.48,1699160.0,167.92,167.98,167.31,167.48,1699160.0
2021-08-06 10:30:00,167.47,167.79,166.9,167.0,1769140.0,167.47,167.79,166.9,167.0,1769140.0
2021-08-06 11:00:00,167.06,167.06,166.45,166.91,2911180.0,167.06,167.06,166.45,166.91,2911180.0
2021-08-06 11:30:00,166.89,167.01,166.57,166.97,1156580.0,166.89,167.01,166.57,166.97,1156580.0
2021-08-06 12:00:00,167.0,167.0,166.69,166.96,884520.0,167.0,167.0,166.69,166.96,884520.0
2021-08-06 12:30:00,166.97,167.12,166.75,166.88,842200.0,166.97,167.12,166.75,166.88,842200.0
2021-08-06 13:00:00,166.9,167.13,166.71,166.78,659380.0,166.9,167.13,166.71,166.78,659380.0
2021-08-06 13:30:00,166.76,166.85,166.63,166.72,790480.0,166.76,166.85,166.63,166.72,790480.0
2021-08-06 14:00:00,166.71,166.88,166.69,166.75,984780.0,166.71,166.88,166.69,166.75,984780.0
2021-08-06 14:30:00,166.73,166.98,166.73,166.83,962560.0,166.73,166.98,166.73,166.83,962560.0
2021-08-06 15:00:00,166.85,167.1,166.79,167.05,1175320.0,166.85,167.1,166.79,167.05,1175320.0
2021-08-06 15:30:00,167.08,167.35,166.93,167.24,3266940.0,167.08,167.35,166.93,167.24,3266940.0
2021-08-09 09:30:00,167.18,167.65,166.43,166.74,3012480.0,167.18,167.65,166.43,166.74,3012480.0
2021-08-09 10:00:00,166.73,167.29,166.45,167.24,1566940.0,166.73,167.29,166.45,167.24,1566940.0
2021-08-09 10:30:00,167.24,167.74,166.98,167.1,3022100.0,167.24,167.74,166.98,167.1,3022100.0
2021-08-09 11:00:00,167.1,167.36,166.83,167.15,730160.0,167.1,167.36,166.83,167.15,730160.0
2021-08-09 11:30:00,167.15,167.19,166.8,167.13,649820.0,167.15,167.19,166.8,167.13,649820.0
2021-08-09 12:00:00,167.09,167.16,166.71,166.73,873380.0,167.09,167.16,166.71,166.73,873380.0
2021-08-09 12:30:00,166.78,167.08,166.65,166.96,586520.0,166.78,167.08,166.65,166.96,586520.0
2021-08-09 13:00:00,166.98,166.99,166.8,166.81,609500.0,166.98,166.99,166.8,166.81,609500.0
2021-08-09 13:30:00,166.81,167.2,166.79,167.07,633800.0,166.81,167.2,166.79,167.07,633800.0
2021-08-09 14:00:00,167.08,167.3,166.85,167.27,790620.0,167.08,167.3,166.85,167.27,790620.0
2021-08-09 14:30:00,167.3,167.4,166.88,166.97,754220.0,167.3,167.4,166.88,166.97,754220.0
2021-08-09 15:00:00,166.94,167.0,166.77,166.85,581660.0,166.94,167.0,166.77,166.85,581660.0
2021-08-09 15:30:00,166.85,167.33,166.84,167.07,1758180.0,166.85,167.33,166.84,167.07,1758180.0
2021-08-10 09:30:00,167.25,167.9,166.93,167.6,2791040.0,167.25,167.9,166.93,167.6,2791040.0
2021-08-10 10:00:00,167.64,167.88,166.73,166.73,1565160.0,167.64,167.88,166.73,166.73,1565160.0
2021-08-10 10:30:00,166.72,166.72,165.95,166.34,2012620.0,166.72,166.72,165.95,166.34,2012620.0
2021-08-10 11:00:00,166.31,166.44,165.75,165.98,1593020.0,166.31,166.44,165.75,165.98,1593020.0
2021-08-10 11:30:00,166.0,166.39,165.89,166.16,1046000.0,166.0,166.39,165.89,166.16,1046000.0
2021-08-10 12:00:00,166.16,166.6,166.13,166.15,668940.0,166.16,166.6,166.13,166.15,668940.0
2021-08-10 12:30:00,166.14,166.31,165.98,166.04,650840.0,166.14,166.31,165.98,166.04,650840.0
2021-08-10 13:00:00,166.03,166.3,166.0,166.1,519540.0,166.03,166.3,166.0,166.1,519540.0
2021-08-10 13:30:00,166.04,166.13,165.85,166.11,587720.0,166.04,166.13,165.85,166.11,587720.0
2021-08-10 14:00:00,166.07,166.09,165.8,165.9,718180.0,166.07,166.09,165.8,165.9,718180.0
2021-08-10 14:30:00,165.89,166.06,165.86,166.06,438320.0,165.89,166.06,165.86,166.06,438320.0
2021-08-10 15:00:00,166.06,166.17,165.87,166.14,583680.0,166.06,166.17,165.87,166.14,583680.0
2021-08-10 15:30:00,166.16,166.19,165.88,166.07,1678520.0,166.16,166.19,165.88,166.07,1678520.0
2021-08-11 09:30:00,166.55,166.89,165.57,165.66,4224980.0,166.55,166.89,165.57,165.66,4224980.0
2021-08-11 10:00:00,165.67,166.04,165.38,165.39,1631120.0,165.67,166.04,165.38,165.39,1631120.0
2021-08-11 10:30:00,165.43,165.46,165.06,165.14,2013880.0,165.43,165.46,165.06,165.14,2013880.0
2021-08-11 11:00:00,165.1,165.19,164.3,164.81,2272960.0,165.1,165.19,164.3,164.81,2272960.0
2021-08-11 11:30:00,164.76,164.89,164.36,164.41,1290300.0,164.76,164.89,164.36,164.41,1290300.0
2021-08-11 12:00:00,164.4,164.97,164.37,164.71,1223240.0,164.4,164.97,164.37,164.71,1223240.0
2021-08-11 12:30:00,164.7,164.84,164.4,164.54,855420.0,164.7,164.84,164.4,164.54,855420.0
2021-08-11 13:00:00,164.57,164.85,164.37,164.49,1243160.0,164.57,164.85,164.37,164.49,1243160.0
2021-08-11 13:30:00,164.5,164.52,163.89,164.0,1548560.0,164.5,164.52,163.89,164.0,1548560.0
2021-08-11 14:00:00,164.0,164.24,163.9,163.99,1099000.0,164.0,164.24,163.9,163.99,1099000.0
2021-08-11 14:30:00,164.0,164.21,163.96,164.02,831260.0,164.0,164.21,163.96,164.02,831260.0
2021-08-11 15:00:00,164.07,164.34,163.95,164.29,978300.0,164.07,164.34,163.95,164.29,978300.0
2021-08-11 15:30:00,164.25,164.98,164.15,164.61,3387960.0,164.25,164.98,164.15,164.61,3387960.0
2021-08-12 09:30:00,164.5,164.67,163.52,163.85,3030120.0,164.5,164.67,163.52,163.85,3030120.0
2021-08-12 10:00:00,163.9,164.71,163.48,164.52,2395860.0,163.9,164.71,163.48,164.52,2395860.0
2021-08-12 10:30:00,164.54,165.1,164.38,165.08,1470140.0,164.54,165.1,164.38,165.08,1470140.0
2021-08-12 11:00:00,165.12,165.45,164.88,164.91,1395980.0,165.12,165.45,164.88,164.91,1395980.0
2021-08-12 11:30:00,164.89,165.41,164.85,165.27,888080.0,164.89,165.41,164.85,165.27,888080.0
2021-08-12 12:00:00,165.27,165.31,164.92,164.94,675080.0,165.27,165.31,164.92,164.94,675080.0
2021-08-12 12:30:00,164.98,165.06,164.66,164.74,448580.0,164.98,165.06,164.66,164.74,448580.0
2021-08-12 13:00:00,164.69,164.81,164.43,164.59,839940.0,164.69,164.81,164.43,164.59,839940.0
2021-08-12 13:30:00,164.6,165.04,164.6,164.68,744680.0,164.6,165.04,164.6,164.68,744680.0
2021-08-12 14:00:00,164.66,165.05,164.66,164.97,513500.0,164.66,165.05,164.66,164.97,513500.0
2021-08-12 14:30:00,164.97,165.2,164.89,164.94,696560.0,164.97,165.2,164.89,164.94,696560.0
2021-08-12 15:00:00,164.94,165.63,164.94,165.63,904840.0,164.94,165.63,164.94,165.63,904840.0
2021-08-12 15:30:00,165.62,165.73,165.12,165.14,2653160.0,165.62,165.73,165.12,165.14,2653160.0
2021-08-13 09:30:00,165.3,165.3,164.3,164.68,3526980.0,165.3,165.3,164.3,164.68,3526980.0
2021-08-13 10:00:00,164.7,165.06,164.5,164.64,1535020.0,164.7,165.06,164.5,164.64,1535020.0
2021-08-13 10:30:00,164.68,164.73,164.43,164.59,1284880.0,164.68,164.73,164.43,164.59,1284880.0
2021-08-13 11:00:00,164.61,164.8,164.45,164.5,770840.0,164.61,164.8,164.45,164.5,770840.0
2021-08-13 11:30:00,164.48,164.52,164.15,164.28,1016680.0,164.48,164.52,164.15,164.28,1016680.0
2021-08-13 12:00:00,164.26,164.58,164.25,164.52,1396700.0,164.26,164.58,164.25,164.52,1396700.0
2021-08-13 12:30:00,164.52,164.8,164.34,164.71,744780.0,164.52,164.8,164.34,164.71,744780.0
2021-08-13 13:00:00,164.72,164.76,164.58,164.63,565080.0,164.72,164.76,164.58,164.63,565080.0
2021-08-13 13:30:00,164.61,164.67,164.34,164.43,650580.0,164.61,164.67,164.34,164.43,650580.0
2021-08-13 14:00:00,164.45,164.51,164.37,164.4,535220.0,164.45,164.51,164.37,164.4,535220.0
2021-08-13 14:30:00,164.42,164.42,164.22,164.32,815200.0,164.42,164.42,164.22,164.32,815200.0
2021-08-13 15:00:00,164.31,164.47,164.23,164.34,834180.0,164.31,164.47,164.23,164.34,834180.0
2021-08-13 15:30:00,164.34,164.7,164.25,164.7,2590800.0,164.34,164.7,164.25,164.7,2590800.0
2021-08-16 09:30:00,164.15,164.55,162.82,162.93,5407000.0,164.15,164.55,162.82,162.93,5407000.0
2021-08-16 10:00:00,162.94,163.05,160.87,160.89,4858200.0,162.94,163.05,160.87,160.89,4858200.0
2021-08-16 10:30:00,160.84,161.55,160.56,161.27,3167260.0,160.84,161.55,160.56,161.27,3167260.0
2021-08-16 11:00:00,161.25,161.87,161.25,161.59,1997920.0,161.25,161.87,161.25,161.59,1997920.0
2021-08-16 11:30:00,161.59,162.2,161.47,161.76,1763460.0,161.59,162.2,161.47,161.76,1763460.0
2021-08-16 12:00:00,161.78,162.15,161.68,161.82,971620.0,161.78,162.15,161.68,161.82,971620.0
2021-08-16 12:30:00,161.81,162.15,161.71,162.01,745940.0,161.81,162.15,161.71,162.01,745940.0
2021-08-16 13:00:00,162.02,162.88,162.02,162.78,1553000.0,162.02,162.88,162.02,162.78,1553000.0
2021-08-16 13:30:00,162.81,164.02,162.79,163.64,2265700.0,162.81,164.02,162.79,163.64,2265700.0
2021-08-16 14:00:00,163.62,164.5,163.62,164.2,1468660.0,163.62,164.5,163.62,164.2,1468660.0
2021-08-16 14:30:00,164.27,164.65,164.26,164.31,1259500.0,164.27,164.65,164.26,164.31,1259500.0
2021-08-16 15:00:00,164.32,164.83,164.3,164.7,1383920.0,164.32,164.83,164.3,164.7,1383920.0
2021-08-16 15:30:00,164.73,165.0,164.49,164.95,2178500.0,164.73,165.0,164.49,164.95,2178500.0
2021-08-17 09:30:00,163.88,163.96,162.56,163.17,3713800.0,163.88,163.96,162.56,163.17,3713800.0
2021-08-17 10:00:00,163.11,163.72,162.75,163.67,2205600.0,163.11,163.72,162.75,163.67,2205600.0
2021-08-17 10:30:00,163.63,164.02,163.05,163.1,1557840.0,163.63,164.02,163.05,163.1,1557840.0
2021-08-17 11:00:00,163.08,163.27,162.45,162.5,1655880.0,163.08,163.27,162.45,162.5,1655880.0
2021-08-17 11:30:00,162.57,162.73,161.76,161.85,2586820.0,162.57,162.73,161.76,161.85,2586820.0
2021-08-17 12:00:00,161.82,162.13,161.53,162.06,1777020.0,161.82,162.13,161.53,162.06,1777020.0
2021-08-17 12:30:00,162.02,162.16,161.28,161.43,2091940.0,162.02,162.16,161.28,161.43,2091940.0
2021-08-17 13:00:00,161.35,162.03,161.28,162.03,1152140.0,161.35,162.03,161.28,162.03,1152140.0
2021-08-17 13:30:00,162.05,162.1,161.31,161.89,1291480.0,162.05,162.1,161.31,161.89,1291480.0
2021-08-17 14:00:00,161.87,163.08,161.8,162.14,2127780.0,161.87,163.08,161.8,162.14,2127780.0
2021-08-17 14:30:00,162.17,162.65,161.78,162.43,2391440.0,162.17,162.65,161.78,162.43,2391440.0
2021-08-17 15:00:00,162.4,162.48,161.9,161.99,1263140.0,162.4,162.48,161.9,161.99,1263140.0
2021-08-17 15:30:00,162.05,162.28,161.65,162.1,3063420.0,162.05,162.28,161.65,162.1,3063420.0
2021-08-18 09:30:00,162.1,162.71,161.6,161.87,3054600.0,162.1,162.71,161.6,161.87,3054600.0
2021-08-18 10:00:00,161.85,161.92,161.3,161.45,1750100.0,161.85,161.92,161.3,161.45,1750100.0
2021-08-18 10:30:00,161.49,161.58,161.07,161.36,1312760.0,161.49,161.58,161.07,161.36,1312760.0
2021-08-18 11:00:00,161.36,161.69,161.18,161.36,1310400.0,161.36,161.69,161.18,161.36,1310400.0
2021-08-18 11:30:00,161.36,161.55,161.13,161.42,770060.0,161.36,161.55,161.13,161.42,770060.0
2021-08-18 12:00:00,161.42,161.6,161.27,161.27,863040.0,161.42,161.6,161.27,161.27,863040.0
2021-08-18 12:30:00,161.3,161.5,161.3,161.41,671480.0,161.3,161.5,161.3,161.41,671480.0
2021-08-18 13:00:00,161.45,161.45,161.0,161.06,784640.0,161.45,161.45,161.0,161.06,784640.0
2021-08-18 13:30:00,161.07,161.14,160.9,161.12,654820.0,161.07,161.14,160.9,161.12,654820.0
2021-08-18 14:00:00,161.12,161.72,160.66,161.33,2062200.0,161.12,161.72,160.66,161.33,2062200.0
2021-08-18 14:30:00,161.3,161.6,161.16,161.43,839880.0,161.3,161.6,161.16,161.43,839880.0
2021-08-18 15:00:00,161.4,161.4,160.85,160.88,977640.0,161.4,161.4,160.85,160.88,977640.0
2021-08-18 15:30:00,160.84,160.91,160.0,160.06,4101500.0,160.84,160.91,160.0,160.06,4101500.0
2021-08-19 09:30:00,159.7,160.94,159.7,160.4,5985240.0,159.7,160.94,159.7,160.4,5985240.0
2021-08-19 10:00:00,160.45,161.55,160.45,161.36,3504040.0,160.45,161.55,160.45,161.36,3504040.0
2021-08-19 10:30:00,161.31,161.42,160.25,161.1,2519940.0,161.31,161.42,160.25,161.1,2519940.0
2021-08-19 11:00:00,161.12,161.45,160.77,161.28,1544700.0,161.12,161.45,160.77,161.28,1544700.0
2021-08-19 11:30:00,161.27,161.65,161.21,161.34,1310840.0,161.27,161.65,161.21,161.34,1310840.0
2021-08-19 12:00:00,161.35,161.4,160.7,160.78,1059920.0,161.35,161.4,160.7,160.78,1059920.0
2021-08-19 12:30:00,160.8,161.05,160.69,160.82,751720.0,160.8,161.05,160.69,160.82,751720.0
2021-08-19 13:00:00,160.82,160.83,160.17,160.26,1204860.0,160.82,160.83,160.17,160.26,1204860.0
2021-08-19 13:30:00,160.21,160.34,159.97,159.99,1077240.0,160.21,160.34,159.97,159.99,1077240.0
2021-08-19 14:00:00,159.98,160.08,159.3,159.3,1757120.0,159.98,160.08,159.3,159.3,1757120.0
2021-08-19 14:30:00,159.3,159.74,159.12,159.71,1875960.0,159.3,159.74,159.12,159.71,1875960.0
2021-08-19 15:00:00,159.74,159.98,159.6,159.94,1135680.0,159.74,159.98,159.6,159.94,1135680.0
2021-08-19 15:30:00,159.97,160.0,159.16,159.32,3485700.0,159.97,160.0,159.16,159.32,3485700.0
2021-08-20 09:30:00,159.85,160.2,158.79,159.61,5807640.0,159.85,160.2,158.79,159.61,5807640.0
2021-08-20 10:00:00,159.62,160.39,159.56,159.93,2453820.0,159.62,160.39,159.56,159.93,2453820.0
2021-08-20 10:30:00,159.96,160.06,159.66,159.97,1303080.0,159.96,160.06,159.66,159.97,1303080.0
2021-08-20 11:00:00,160.0,160.12,159.58,159.65,1076820.0,160.0,160.12,159.58,159.65,1076820.0
2021-08-20 11:30:00,159.64,159.69,158.79,158.89,1944060.0,159.64,159.69,158.79,158.89,1944060.0
2021-08-20 12:00:00,158.92,159.29,158.8,159.12,3305840.0,158.92,159.29,158.8,159.12,3305840.0
2021-08-20 12:30:00,159.15,159.38,159.0,159.21,2486720.0,159.15,159.38,159.0,159.21,2486720.0
2021-08-20 13:00:00,159.2,159.45,159.12,159.31,725540.0,159.2,159.45,159.12,159.31,725540.0
2021-08-20 13:30:00,159.32,159.38,159.1,159.21,748880.0,159.32,159.38,159.1,159.21,748880.0
2021-08-20 14:00:00,159.21,159.48,159.21,159.4,1048200.0,159.21,159.48,159.21,159.4,1048200.0
2021-08-20 14:30:00,159.39,159.39,159.03,159.15,1098280.0,159.39,159.39,159.03,159.15,1098280.0
2021-08-20 15:00:00,159.15,159.25,159.02,159.22,1498300.0,159.15,159.25,159.02,159.22,1498300.0
2021-08-20 15:30:00,159.23,160.07,159.23,159.95,3499260.0,159.23,160.07,159.23,159.95,3499260.0
2021-08-23 09:30:00,160.6,162.59,160.5,162.2,5394460.0,160.6,162.59,160.5,162.2,5394460.0
2021-08-23 10:00:00,162.14,162.75,162.07,162.54,3104220.0,162.14,162.75,162.07,162.54,3104220.0
2021-08-23 10:30:00,162.58,162.69,162.12,162.68,1742320.0,162.58,162.69,162.12,162.68,1742320.0
2021-08-23 11:00:00,162.69,163.0,162.3,162.84,1889280.0,162.69,163.0,162.3,162.84,1889280.0
2021-08-23 11:30:00,162.88,163.6,162.85,163.48,1836400.0,162.88,163.6,162.85,163.48,1836400.0
2021-08-23 12:00:00,163.47,163.61,163.09,163.48,1188580.0,163.47,163.61,163.09,163.48,1188580.0
2021-08-23 12:30:00,163.55,163.86,163.54,163.82,1106240.0,163.55,163.86,163.54,163.82,1106240.0
2021-08-23 13:00:00,163.86,164.05,163.48,163.59,1438680.0,163.86,164.05,163.48,163.59,1438680.0
2021-08-23 13:30:00,163.63,163.68,163.41,163.46,744020.0,163.63,163.68,163.41,163.46,744020.0
2021-08-23 14:00:00,163.47,163.85,163.35,163.75,774520.0,163.47,163.85,163.35,163.75,774520.0
2021-08-23 14:30:00,163.75,163.92,163.59,163.61,802160.0,163.75,163.92,163.59,163.61,802160.0
2021-08-23 15:00:00,163.61,163.83,163.3,163.52,1835340.0,163.61,163.83,163.3,163.52,1835340.0
2021-08-23 15:30:00,163.52,163.66,163.22,163.3,3479380.0,163.52,163.66,163.22,163.3,3479380.0
2021-08-24 09:30:00,164.0,164.89,163.73,164.13,4440000.0,164.0,164.89,163.73,164.13,4440000.0
2021-08-24 10:00:00,164.06,165.09,164.01,165.04,2026620.0,164.06,165.09,164.01,165.04,2026620.0
2021-08-24 10:30:00,165.05,165.47,164.88,165.34,2511240.0,165.05,165.47,164.88,165.34,2511240.0
2021-08-24 11:00:00,165.33,165.55,165.11,165.19,1411300.0,165.33,165.55,165.11,165.19,1411300.0
2021-08-24 11:30:00,165.16,165.45,165.0,165.37,963400.0,165.16,165.45,165.0,165.37,963400.0
2021-08-24 12:00:00,165.38,165.45,164.8,164.81,880460.0,165.38,165.45,164.8,164.81,880460.0
2021-08-24 12:30:00,164.76,165.18,164.64,165.01,638760.0,164.76,165.18,164.64,165.01,638760.0
2021-08-24 13:00:00,165.03,165.25,164.97,165.11,479240.0,165.03,165.25,164.97,165.11,479240.0
2021-08-24 13:30:00,165.09,165.28,164.87,164.87,602040.0,165.09,165.28,164.87,164.87,602040.0
2021-08-24 14:00:00,164.86,165.27,164.8,165.24,840000.0,164.86,165.27,164.8,165.24,840000.0
2021-08-24 14:30:00,165.24,165.55,165.22,165.54,1022800.0,165.24,165.55,165.22,165.54,1022800.0
2021-08-24 15:00:00,165.54,165.78,165.45,165.53,1222380.0,165.54,165.78,165.45,165.53,1222380.0
2021-08-24 15:30:00,165.54,165.59,165.1,165.3,2134760.0,165.54,165.59,165.1,165.3,2134760.0
2021-08-25 09:30:00,165.49,166.05,164.55,164.66,3244240.0,165.49,166.05,164.55,164.66,3244240.0
2021-08-25 10:00:00,164.67,165.27,164.5,164.85,1475840.0,164.67,165.27,164.5,164.85,1475840.0
2021-08-25 10:30:00,164.9,165.11,164.66,164.72,1214300.0,164.9,165.11,164.66,164.72,1214300.0
2021-08-25 11:00:00,164.66,165.0,164.62,164.75,643820.0,164.66,165.0,164.62,164.75,643820.0
2021-08-25 11:30:00,164.72,164.91,164.61,164.68,458480.0,164.72,164.91,164.61,164.68,458480.0
2021-08-25 12:00:00,164.68,164.75,164.39,164.7,675500.0,164.68,164.75,164.39,164.7,675500.0
2021-08-25 12:30:00,164.71,164.79,164.56,164.74,360480.0,164.71,164.79,164.56,164.74,360480.0
2021-08-25 13:00:00,164.75,164.75,164.31,164.42,418020.0,164.75,164.75,164.31,164.42,418020.0
2021-08-25 13:30:00,164.43,164.74,164.34,164.72,350920.0,164.43,164.74,164.34,164.72,350920.0
2021-08-25 14:00:00,164.7,164.76,164.6,164.75,375120.0,164.7,164.76,164.6,164.75,375120.0
2021-08-25 14:30:00,164.78,165.0,164.75,164.95,578180.0,164.78,165.0,164.75,164.95,578180.0
2021-08-25 15:00:00,165.0,165.05,164.7,164.87,389700.0,165.0,165.05,164.7,164.87,389700.0
2021-08-25 15:30:00,164.89,165.17,164.87,165.0,1174620.0,164.89,165.17,164.87,165.0,1174620.0
2021-08-26 09:30:00,164.95,165.6,164.8,165.14,2826620.0,164.95,165.6,164.8,165.14,2826620.0
2021-08-26 10:00:00,165.16,165.85,165.0,165.28,1872760.0,165.16,165.85,165.0,165.28,1872760.0
2021-08-26 10:30:00,165.38,165.7,165.16,165.55,1219320.0,165.38,165.7,165.16,165.55,1219320.0
2021-08-26 11:00:00,165.49,166.45,165.03,166.36,2903540.0,165.49,166.45,165.03,166.36,2903540.0
2021-08-26 11:30:00,166.36,166.36,165.98,166.28,1101080.0,166.36,166.36,165.98,166.28,1101080.0
2021-08-26 12:00:00,166.29,166.6,166.28,166.48,1208320.0,166.29,166.6,166.28,166.48,1208320.0
2021-08-26 12:30:00,166.5,166.5,166.06,166.2,722560.0,166.5,166.5,166.06,166.2,722560.0
2021-08-26 13:00:00,166.23,166.28,165.97,165.98,548700.0,166.23,166.28,165.97,165.98,548700.0
2021-08-26 13:30:00,165.96,166.29,165.9,166.28,458720.0,165.96,166.29,165.9,166.28,458720.0
2021-08-26 14:00:00,166.25,166.29,165.91,166.17,824640.0,166.25,166.29,165.91,166.17,824640.0
2021-08-26 14:30:00,166.14,166.27,165.91,166.04,778580.0,166.14,166.27,165.91,166.04,778580.0
2021-08-26 15:00:00,166.02,166.02,165.64,165.95,1113640.0,166.02,166.02,165.64,165.95,1113640.0
2021-08-26 15:30:00,165.96,166.04,165.67,165.77,1455040.0,165.96,166.04,165.67,165.77,1455040.0
2021-08-27 09:30:00,166.6,166.66,165.7,165.82,3116760.0,166.6,166.66,165.7,165.82,3116760.0
2021-08-27 10:00:00,165.79,166.8,165.69,166.21,2275500.0,165.79,166.8,165.69,166.21,2275500.0
2021-08-27 10:30:00,166.25,166.47,165.98,166.32,914560.0,166.25,166.47,165.98,166.32,914560.0
2021-08-27 11:00:00,166.39,166.45,166.18,166.22,712120.0,166.39,166.45,166.18,166.22,712120.0
2021-08-27 11:30:00,166.22,166.4,166.15,166.39,741340.0,166.22,166.4,166.15,166.39,741340.0
2021-08-27 12:00:00,166.39,166.45,166.28,166.31,435740.0,166.39,166.45,166.28,166.31,435740.0
2021-08-27 12:30:00,166.31,166.33,166.17,166.3,552380.0,166.31,166.33,166.17,166.3,552380.0
2021-08-27 13:00:00,166.31,166.96,166.27,166.91,1434220.0,166.31,166.96,166.27,166.91,1434220.0
2021-08-27 13:30:00,166.95,167.18,166.91,166.97,1326360.0,166.95,167.18,166.91,166.97,1326360.0
2021-08-27 14:00:00,166.96,167.19,166.87,167.13,878400.0,166.96,167.19,166.87,167.13,878400.0
2021-08-27 14:30:00,167.15,167.44,167.15,167.4,1300100.0,167.15,167.44,167.15,167.4,1300100.0
2021-08-27 15:00:00,167.4,167.57,167.34,167.5,1333320.0,167.4,167.57,167.34,167.5,1333320.0
2021-08-27 15:30:00,167.52,167.62,167.41,167.45,2413900.0,167.52,167.62,167.41,167.45,2413900.0
2021-08-30 09:30:00,167.77,169.35,167.76,169.12,4691020.0,167.77,169.35,167.76,169.12,4691020.0
2021-08-30 10:00:00,169.17,171.07,168.96,171.05,3383060.0,169.17,171.07,168.96,171.05,3383060.0
2021-08-30 10:30:00,171.06,171.9,170.99,171.72,3308340.0,171.06,171.9,170.99,171.72,3308340.0
2021-08-30 11:00:00,171.74,172.02,171.38,171.5,2175360.0,171.74,172.02,171.38,171.5,2175360.0
2021-08-30 11:30:00,171.53,171.78,171.06,171.13,1660360.0,171.53,171.78,171.06,171.13,1660360.0
2021-08-30 12:00:00,171.17,171.56,171.04,171.24,1015140.0,171.17,171.56,171.04,171.24,1015140.0
2021-08-30 12:30:00,171.22,171.47,171.06,171.47,761080.0,171.22,171.47,171.06,171.47,761080.0
2021-08-30 13:00:00,171.5,171.59,171.4,171.47,733320.0,171.5,171.59,171.4,171.47,733320.0
2021-08-30 13:30:00,171.48,171.86,171.37,171.86,901940.0,171.48,171.86,171.37,171.86,901940.0
2021-08-30 14:00:00,171.87,172.25,171.72,171.95,1746720.0,171.87,172.25,171.72,171.95,1746720.0
2021-08-30 14:30:00,172.03,172.1,171.58,171.65,1033980.0,172.03,172.1,171.58,171.65,1033980.0
2021-08-30 15:00:00,171.63,171.68,171.11,171.17,1193540.0,171.63,171.68,171.11,171.17,1193540.0
2021-08-30 15:30:00,171.14,171.59,171.01,171.06,2467580.0,171.14,171.59,171.01,171.06,2467580.0
2021-08-31 09:30:00,171.19,171.55,169.78,170.83,5525520.0,171.19,171.55,169.78,170.83,5525520.0
2021-08-31 10:00:00,170.8,171.85,170.68,171.77,2209520.0,170.8,171.85,170.68,171.77,2209520.0
2021-08-31 10:30:00,171.75,171.98,171.49,171.84,1443040.0,171.75,171.98,171.49,171.84,1443040.0
2021-08-31 11:00:00,171.86,172.0,171.58,171.97,826840.0,171.86,172.0,171.58,171.97,826840.0
2021-08-31 11:30:00,171.99,172.85,171.98,172.61,2707480.0,171.99,172.85,171.98,172.61,2707480.0
2021-08-31 12:00:00,172.57,172.8,172.22,172.76,1291820.0,172.57,172.8,172.22,172.76,1291820.0
2021-08-31 12:30:00,172.77,172.81,172.5,172.69,828120.0,172.77,172.81,172.5,172.69,828120.0
2021-08-31 13:00:00,172.69,172.69,172.0,172.24,893560.0,172.69,172.69,172.0,172.24,893560.0
2021-08-31 13:30:00,172.22,172.73,172.18,172.7,775840.0,172.22,172.73,172.18,172.7,775840.0
2021-08-31 14:00:00,172.71,172.81,172.46,172.52,819900.0,172.71,172.81,172.46,172.52,819900.0
2021-08-31 14:30:00,172.53,172.95,172.48,172.95,1230140.0,172.53,172.95,172.48,172.95,1230140.0
2021-08-31 15:00:00,172.9,172.95,172.26,172.45,1598120.0,172.9,172.95,172.26,172.45,1598120.0
2021-08-31 15:30:00,172.44,173.63,172.44,173.62,6176240.0,172.44,173.63,172.44,173.62,6176240.0
2021-09-01 09:30:00,174.82,175.59,174.46,175.3,7174300.0,174.82,175.59,174.46,175.3,7174300.0
2021-09-01 10:00:00,175.33,175.88,175.2,175.59,2928300.0,175.33,175.88,175.2,175.59,2928300.0
2021-09-01 10:30:00,175.57,175.91,175.31,175.71,1417740.0,175.57,175.91,175.31,175.71,1417740.0
2021-09-01 11:00:00,175.74,176.15,175.54,175.98,1644660.0,175.74,176.15,175.54,175.98,1644660.0
2021-09-01 11:30:00,176.03,176.35,175.96,176.06,1182220.0,176.03,176.35,175.96,176.06,1182220.0
2021-09-01 12:00:00,176.08,176.27,175.8,175.92,1263640.0,176.08,176.27,175.8,175.92,1263640.0
2021-09-01 12:30:00,175.94,176.03,175.59,175.91,1202460.0,175.94,176.03,175.59,175.91,1202460.0
2021-09-01 13:00:00,175.92,176.17,175.75,176.11,1107420.0,175.92,176.17,175.75,176.11,1107420.0
2021-09-01 13:30:00,176.11,176.22,175.95,176.1,642140.0,176.11,176.22,175.95,176.1,642140.0
2021-09-01 14:00:00,176.1,176.29,175.87,175.9,925060.0,176.1,176.29,175.87,175.9,925060.0
2021-09-01 14:30:00,175.9,176.02,174.94,175.03,2450280.0,175.9,176.02,174.94,175.03,2450280.0
2021-09-01 15:00:00,175.01,175.03,173.95,174.19,2300680.0,175.01,175.03,173.95,174.19,2300680.0
2021-09-01 15:30:00,174.2,174.24,173.76,173.98,2700880.0,174.2,174.24,173.76,173.98,2700880.0
2021-09-02 09:30:00,174.74,175.6,174.35,174.95,4081780.0,174.74,175.6,174.35,174.95,4081780.0
2021-09-02 10:00:00,175.0,175.12,174.15,174.84,3430740.0,175.0,175.12,174.15,174.84,3430740.0
2021-09-02 10:30:00,174.84,175.36,174.72,175.02,1736940.0,174.84,175.36,174.72,175.02,1736940.0
2021-09-02 11:00:00,175.04,175.25,174.71,175.16,1188080.0,175.04,175.25,174.71,175.16,1188080.0
2021-09-02 11:30:00,175.21,175.27,174.55,174.7,1229560.0,175.21,175.27,174.55,174.7,1229560.0
2021-09-02 12:00:00,174.67,174.8,174.46,174.67,928040.0,174.67,174.8,174.46,174.67,928040.0
2021-09-02 12:30:00,174.66,174.84,174.42,174.83,661920.0,174.66,174.84,174.42,174.83,661920.0
2021-09-02 13:00:00,174.83,174.88,174.2,174.31,898360.0,174.83,174.88,174.2,174.31,898360.0
2021-09-02 13:30:00,174.29,174.47,173.72,173.83,1977060.0,174.29,174.47,173.72,173.83,1977060.0
2021-09-02 14:00:00,173.83,173.83,172.94,173.34,2383400.0,173.83,173.83,172.94,173.34,2383400.0
2021-09-02 14:30:00,173.36,173.58,173.12,173.28,1249980.0,173.36,173.58,173.12,173.28,1249980.0
2021-09-02 15:00:00,173.28,173.31,172.82,172.88,1927300.0,173.28,173.31,172.82,172.88,1927300.0
2021-09-02 15:30:00,172.9,173.17,172.75,173.17,2846620.0,172.9,173.17,172.75,173.17,2846620.0
2021-09-03 09:30:00,172.6,172.75,171.82,172.57,4756080.0,172.6,172.75,171.82,172.57,4756080.0
2021-09-03 10:00:00,172.63,173.1,172.3,172.41,3093020.0,172.63,173.1,172.3,172.41,3093020.0
2021-09-03 10:30:00,172.37,172.68,172.3,172.61,1998040.0,172.37,172.68,172.3,172.61,1998040.0
2021-09-03 11:00:00,172.58,172.85,172.4,172.75,926840.0,172.58,172.85,172.4,172.75,926840.0
2021-09-03 11:30:00,172.76,173.2,172.76,172.95,1135740.0,172.76,173.2,172.76,172.95,1135740.0
2021-09-03 12:00:00,172.95,173.21,172.88,173.09,1432120.0,172.95,173.21,172.88,173.09,1432120.0
2021-09-03 12:30:00,173.13,173.13,172.71,172.9,720240.0,173.13,173.13,172.71,172.9,720240.0
2021-09-03 13:00:00,172.86,173.19,172.83,172.96,549200.0,172.86,173.19,172.83,172.96,549200.0
2021-09-03 13:30:00,173.01,173.13,172.9,173.03,344000.0,173.01,173.13,172.9,173.03,344000.0
2021-09-03 14:00:00,173.0,173.06,172.85,172.96,648440.0,173.0,173.06,172.85,172.96,648440.0
2021-09-03 14:30:00,173.0,173.06,172.89,173.04,563960.0,173.0,173.06,172.89,173.04,563960.0
2021-09-03 15:00:00,173.03,173.68,173.01,173.33,1110240.0,173.03,173.68,173.01,173.33,1110240.0
2021-09-03 15:30:00,173.36,174.13,173.22,173.94,3272540.0,173.36,174.13,173.22,173.94,3272540.0
2021-09-07 09:30:00,173.9,175.6,173.85,175.56,4552400.0,173.9,175.6,173.85,175.56,4552400.0
2021-09-07 10:00:00,175.53,175.69,174.9,175.31,1896880.0,175.53,175.69,174.9,175.31,1896880.0
2021-09-07 10:30:00,175.35,176.02,175.29,175.54,1996880.0,175.35,176.02,175.29,175.54,1996880.0
2021-09-07 11:00:00,175.57,175.85,175.26,175.57,1379920.0,175.57,175.85,175.26,175.57,1379920.0
2021-09-07 11:30:00,175.58,176.11,175.55,175.98,1358320.0,175.58,176.11,175.55,175.98,1358320.0
2021-09-07 12:00:00,175.97,176.25,175.62,176.18,1265260.0,175.97,176.25,175.62,176.18,1265260.0
2021-09-07 12:30:00,176.25,176.25,175.87,176.08,949120.0,176.25,176.25,175.87,176.08,949120.0
2021-09-07 13:00:00,176.09,176.18,175.85,176.12,784980.0,176.09,176.18,175.85,176.12,784980.0
2021-09-07 13:30:00,176.11,176.4,176.06,176.14,983360.0,176.11,176.4,176.06,176.14,983360.0
2021-09-07 14:00:00,176.15,176.29,175.8,175.88,1496400.0,176.15,176.29,175.8,175.88,1496400.0
2021-09-07 14:30:00,175.87,176.09,175.59,175.98,1793860.0,175.87,176.09,175.59,175.98,1793860.0
2021-09-07 15:00:00,176.0,176.05,175.59,175.6,994520.0,176.0,176.05,175.59,175.6,994520.0
2021-09-07 15:30:00,175.62,175.85,175.28,175.46,2757640.0,175.62,175.85,175.28,175.46,2757640.0
2021-09-08 09:30:00,175.6,176.27,174.81,176.2,4341020.0,175.6,176.27,174.81,176.2,4341020.0
2021-09-08 10:00:00,176.19,177.28,175.96,176.72,3445300.0,176.19,177.28,175.96,176.72,3445300.0
2021-09-08 10:30:00,176.71,176.82,175.41,175.7,3224700.0,176.71,176.82,175.41,175.7,3224700.0
2021-09-08 11:00:00,175.64,176.33,175.38,175.8,1808500.0,175.64,176.33,175.38,175.8,1808500.0
2021-09-08 11:30:00,175.76,175.79,174.78,175.14,1748360.0,175.76,175.79,174.78,175.14,1748360.0
2021-09-08 12:00:00,175.12,175.8,174.94,175.77,1561320.0,175.12,175.8,174.94,175.77,1561320.0
2021-09-08 12:30:00,175.8,175.81,175.43,175.43,895480.0,175.8,175.81,175.43,175.43,895480.0
2021-09-08 13:00:00,175.46,176.26,175.45,176.16,1046540.0,175.46,176.26,175.45,176.16,1046540.0
2021-09-08 13:30:00,176.2,176.43,176.07,176.24,828440.0,176.2,176.43,176.07,176.24,828440.0
2021-09-08 14:00:00,176.29,176.97,176.23,176.55,1540020.0,176.29,176.97,176.23,176.55,1540020.0
2021-09-08 14:30:00,176.55,176.55,176.05,176.27,876420.0,176.55,176.55,176.05,176.27,876420.0
2021-09-08 15:00:00,176.24,176.66,176.23,176.33,1134160.0,176.24,176.66,176.23,176.33,1134160.0
2021-09-08 15:30:00,176.34,176.34,175.93,176.28,2123440.0,176.34,176.34,175.93,176.28,2123440.0
2021-09-09 09:30:00,176.3,177.5,176.27,177.17,4019560.0,176.3,177.5,176.27,177.17,4019560.0
2021-09-09 10:00:00,177.22,177.38,176.37,176.69,1811320.0,177.22,177.38,176.37,176.69,1811320.0
2021-09-09 10:30:00,176.66,176.81,176.23,176.36,1536740.0,176.66,176.81,176.23,176.36,1536740.0
2021-09-09 11:00:00,176.39,176.57,175.78,175.88,1268440.0,176.39,176.57,175.78,175.88,1268440.0
2021-09-09 11:30:00,175.83,176.07,175.39,175.65,1577260.0,175.83,176.07,175.39,175.65,1577260.0
2021-09-09 12:00:00,175.62,175.93,175.54,175.67,967840.0,175.62,175.93,175.54,175.67,967840.0
2021-09-09 12:30:00,175.65,176.05,175.55,175.72,896920.0,175.65,176.05,175.55,175.72,896920.0
2021-09-09 13:00:00,175.72,175.8,174.85,174.96,1215720.0,175.72,175.8,174.85,174.96,1215720.0
2021-09-09 13:30:00,175.0,175.28,174.63,175.15,1606820.0,175.0,175.28,174.63,175.15,1606820.0
2021-09-09 14:00:00,175.1,175.35,174.88,175.04,845840.0,175.1,175.35,174.88,175.04,845840.0
2021-09-09 14:30:00,175.05,175.16,174.59,175.09,933660.0,175.05,175.16,174.59,175.09,933660.0
2021-09-09 15:00:00,175.15,175.25,174.68,174.72,1021840.0,175.15,175.25,174.68,174.72,1021840.0
2021-09-09 15:30:00,174.67,174.83,174.02,174.27,2970800.0,174.67,174.83,174.02,174.27,2970800.0
2021-09-10 09:30:00,175.09,175.42,174.58,175.08,2959680.0,175.09,175.42,174.58,175.08,2959680.0
2021-09-10 10:00:00,175.08,175.11,174.21,174.4,1450600.0,175.08,175.11,174.21,174.4,1450600.0
2021-09-10 10:30:00,174.38,174.38,173.89,174.05,1199280.0,174.38,174.38,173.89,174.05,1199280.0
2021-09-10 11:00:00,174.17,174.35,173.91,173.91,1055380.0,174.17,174.35,173.91,173.91,1055380.0
2021-09-10 11:30:00,173.94,174.49,173.85,174.26,1074680.0,173.94,174.49,173.85,174.26,1074680.0
2021-09-10 12:00:00,174.22,174.84,174.22,174.78,889300.0,174.22,174.84,174.22,174.78,889300.0
2021-09-10 12:30:00,174.8,175.08,174.57,174.94,905540.0,174.8,175.08,174.57,174.94,905540.0
2021-09-10 13:00:00,174.92,174.96,174.5,174.64,717420.0,174.92,174.96,174.5,174.64,717420.0
2021-09-10 13:30:00,174.66,174.98,174.64,174.88,529360.0,174.66,174.98,174.64,174.88,529360.0
2021-09-10 14:00:00,174.9,174.9,174.31,174.31,919120.0,174.9,174.9,174.31,174.31,919120.0
2021-09-10 14:30:00,174.3,174.42,174.15,174.24,684440.0,174.3,174.42,174.15,174.24,684440.0
2021-09-10 15:00:00,174.21,174.21,173.57,173.57,1121900.0,174.21,174.21,173.57,173.57,1121900.0
2021-09-10 15:30:00,173.55,173.81,173.15,173.48,3483840.0,173.55,173.81,173.15,173.48,3483840.0
2021-09-13 09:30:00,174.3,174.9,173.44,173.44,3483740.0,174.3,174.9,173.44,173.44,3483740.0
2021-09-13 10:00:00,173.43,173.51,172.64,173.16,2294460.0,173.43,173.51,172.64,173.16,2294460.0
2021-09-13 10:30:00,173.13,173.6,172.89,173.17,1499160.0,173.13,173.6,172.89,173.17,1499160.0
2021-09-13 11:00:00,173.21,173.48,172.7,173.06,888940.0,173.21,173.48,172.7,173.06,888940.0
2021-09-13 11:30:00,173.09,173.44,172.93,173.02,509280.0,173.09,173.44,172.93,173.02,509280.0
2021-09-13 12:00:00,173.04,173.5,172.9,173.4,714260.0,173.04,173.5,172.9,173.4,714260.0
2021-09-13 12:30:00,173.41,173.68,173.08,173.55,755580.0,173.41,173.68,173.08,173.55,755580.0
2021-09-13 13:00:00,173.59,173.69,173.2,173.2,426160.0,173.59,173.69,173.2,173.2,426160.0
2021-09-13 13:30:00,173.24,173.26,172.77,173.0,523980.0,173.24,173.26,172.77,173.0,523980.0
2021-09-13 14:00:00,173.04,173.19,172.35,172.41,1039320.0,173.04,173.19,172.35,172.41,1039320.0
2021-09-13 14:30:00,172.4,172.64,172.3,172.36,601200.0,172.4,172.64,172.3,172.36,601200.0
2021-09-13 15:00:00,172.28,172.85,171.9,172.82,1146460.0,172.28,172.85,171.9,172.82,1146460.0
2021-09-13 15:30:00,172.84,172.93,172.28,172.8,1758720.0,172.84,172.93,172.28,172.8,1758720.0
2021-09-14 09:30:00,173.78,174.34,173.21,173.37,2755280.0,173.78,174.34,173.21,173.37,2755280.0
2021-09-14 10:00:00,173.39,173.65,173.07,173.34,1173200.0,173.39,173.65,173.07,173.34,1173200.0
2021-09-14 10:30:00,173.36,173.55,172.81,173.18,971380.0,173.36,173.55,172.81,173.18,971380.0
2021-09-14 11:00:00,173.16,173.48,173.16,173.41,920480.0,173.16,173.48,173.16,173.41,920480.0
2021-09-14 11:30:00,173.42,173.73,173.32,173.68,741620.0,173.42,173.73,173.32,173.68,741620.0
2021-09-14 12:00:00,173.71,173.72,173.08,173.1,574220.0,173.71,173.72,173.08,173.1,574220.0
2021-09-14 12:30:00,173.09,173.1,172.46,172.7,883460.0,173.09,173.1,172.46,172.7,883460.0
2021-09-14 13:00:00,172.67,172.79,172.25,172.64,706980.0,172.67,172.79,172.25,172.64,706980.0
2021-09-14 13:30:00,172.55,172.84,172.42,172.65,458900.0,172.55,172.84,172.42,172.65,458900.0
2021-09-14 14:00:00,172.63,172.76,172.19,172.36,534660.0,172.63,172.76,172.19,172.36,534660.0
2021-09-14 14:30:00,172.32,172.45,171.89,172.4,1029440.0,172.32,172.45,171.89,172.4,1029440.0
2021-09-14 15:00:00,172.4,172.48,172.06,172.15,434140.0,172.4,172.48,172.06,172.15,434140.0
2021-09-14 15:30:00,172.15,172.6,172.11,172.5,1337600.0,172.15,172.6,172.11,172.5,1337600.0
2021-09-15 09:30:00,172.13,172.5,170.65,171.02,4353940.0,172.13,172.5,170.65,171.02,4353940.0
2021-09-15 10:00:00,171.06,171.08,170.1,170.43,2995760.0,171.06,171.08,170.1,170.43,2995760.0
2021-09-15 10:30:00,170.43,171.04,170.38,170.8,1776420.0,170.43,171.04,170.38,170.8,1776420.0
2021-09-15 11:00:00,170.82,170.99,170.62,170.63,705540.0,170.82,170.99,170.62,170.63,705540.0
2021-09-15 11:30:00,170.63,170.72,170.4,170.7,759380.0,170.63,170.72,170.4,170.7,759380.0
2021-09-15 12:00:00,170.7,171.39,170.65,171.16,833740.0,170.7,171.39,170.65,171.16,833740.0
2021-09-15 12:30:00,171.23,172.21,171.23,172.14,1304240.0,171.23,172.21,171.23,172.14,1304240.0
2021-09-15 13:00:00,172.19,172.35,171.94,172.12,943780.0,172.19,172.35,171.94,172.12,943780.0
2021-09-15 13:30:00,172.11,172.9,172.04,172.79,1214000.0,172.11,172.9,172.04,172.79,1214000.0
2021-09-15 14:00:00,172.78,173.25,172.75,173.13,1495040.0,172.78,173.25,172.75,173.13,1495040.0
2021-09-15 14:30:00,173.14,173.35,173.11,173.26,724560.0,173.14,173.35,173.11,173.26,724560.0
2021-09-15 15:00:00,173.26,174.05,173.2,173.9,2005880.0,173.26,174.05,173.2,173.9,2005880.0
2021-09-15 15:30:00,173.9,174.27,173.7,173.77,2923140.0,173.9,174.27,173.7,173.77,2923140.0
2021-09-16 09:30:00,173.0,173.86,172.31,172.8,3846180.0,173.0,173.86,172.31,172.8,3846180.0
2021-09-16 10:00:00,172.7,173.26,172.36,173.2,1631940.0,172.7,173.26,172.36,173.2,1631940.0
2021-09-16 10:30:00,173.15,173.47,172.72,172.95,1195980.0,173.15,173.47,172.72,172.95,1195980.0
2021-09-16 11:00:00,172.99,173.26,172.62,172.73,854720.0,172.99,173.26,172.62,172.73,854720.0
2021-09-16 11:30:00,172.68,173.19,172.6,173.14,761080.0,172.68,173.19,172.6,173.14,761080.0
2021-09-16 12:00:00,173.2,173.75,173.12,173.7,1043280.0,173.2,173.75,173.12,173.7,1043280.0
2021-09-16 12:30:00,173.74,173.94,173.52,173.71,678500.0,173.74,173.94,173.52,173.71,678500.0
2021-09-16 13:00:00,173.69,173.82,173.48,173.68,713660.0,173.69,173.82,173.48,173.68,713660.0
2021-09-16 13:30:00,173.65,174.3,173.38,174.15,1139600.0,173.65,174.3,173.38,174.15,1139600.0
2021-09-16 14:00:00,174.19,174.41,173.89,174.06,1448040.0,174.19,174.41,173.89,174.06,1448040.0
2021-09-16 14:30:00,174.04,174.34,173.99,174.21,756460.0,174.04,174.34,173.99,174.21,756460.0
2021-09-16 15:00:00,174.26,174.63,173.8,173.82,1273260.0,174.26,174.63,173.8,173.82,1273260.0
2021-09-16 15:30:00,173.84,174.47,173.83,174.43,2904180.0,173.84,174.47,173.83,174.43,2904180.0
2021-09-17 09:30:00,174.42,174.87,173.83,174.6,9720060.0,174.42,174.87,173.83,174.6,9720060.0
2021-09-17 10:00:00,174.68,174.69,174.24,174.52,1409800.0,174.68,174.69,174.24,174.52,1409800.0
2021-09-17 10:30:00,174.5,174.5,173.7,173.74,1391020.0,174.5,174.5,173.7,173.74,1391020.0
2021-09-17 11:00:00,173.76,174.04,173.35,173.59,1130600.0,173.76,174.04,173.35,173.59,1130600.0
2021-09-17 11:30:00,173.56,173.63,173.03,173.2,1119600.0,173.56,173.63,173.03,173.2,1119600.0
2021-09-17 12:00:00,173.19,174.05,173.18,173.87,917300.0,173.19,174.05,173.18,173.87,917300.0
2021-09-17 12:30:00,173.98,174.2,173.84,173.88,935640.0,173.98,174.2,173.84,173.88,935640.0
2021-09-17 13:00:00,173.88,173.88,173.53,173.84,823720.0,173.88,173.88,173.53,173.84,823720.0
2021-09-17 13:30:00,173.84,173.9,173.22,173.43,1263320.0,173.84,173.9,173.22,173.43,1263320.0
2021-09-17 14:00:00,173.41,173.67,173.08,173.11,719580.0,173.41,173.67,173.08,173.11,719580.0
2021-09-17 14:30:00,173.05,173.46,172.98,173.16,886700.0,173.05,173.46,172.98,173.16,886700.0
2021-09-17 15:00:00,173.18,173.3,172.61,172.84,1596080.0,173.18,173.3,172.61,172.84,1596080.0
2021-09-17 15:30:00,172.88,173.32,172.76,173.13,4069340.0,172.88,173.32,172.76,173.13,4069340.0
2021-09-20 09:30:00,169.8,170.95,169.5,169.78,5327960.0,169.8,170.95,169.5,169.78,5327960.0
2021-09-20 10:00:00,169.78,169.99,168.3,168.71,3398800.0,169.78,169.99,168.3,168.71,3398800.0
2021-09-20 10:30:00,168.71,168.9,167.8,167.95,2052540.0,168.71,168.9,167.8,167.95,2052540.0
2021-09-20 11:00:00,167.91,168.64,167.52,168.62,2069940.0,167.91,168.64,167.52,168.62,2069940.0
2021-09-20 11:30:00,168.62,168.63,167.34,167.35,2063080.0,168.62,168.63,167.34,167.35,2063080.0
2021-09-20 12:00:00,167.34,167.61,166.9,167.23,1950020.0,167.34,167.61,166.9,167.23,1950020.0
2021-09-20 12:30:00,167.21,167.38,166.9,167.06,1304060.0,167.21,167.38,166.9,167.06,1304060.0
2021-09-20 13:00:00,167.05,167.25,166.71,167.22,1357080.0,167.05,167.25,166.71,167.22,1357080.0
2021-09-20 13:30:00,167.19,167.24,166.85,166.93,1171060.0,167.19,167.24,166.85,166.93,1171060.0
2021-09-20 14:00:00,166.9,167.0,165.61,165.71,2003240.0,166.9,167.0,165.61,165.71,2003240.0
2021-09-20 14:30:00,165.69,166.18,165.25,165.89,2753580.0,165.69,166.18,165.25,165.89,2753580.0
2021-09-20 15:00:00,165.89,166.16,165.26,166.08,2944740.0,165.89,166.16,165.26,166.08,2944740.0
2021-09-20 15:30:00,166.08,167.92,166.03,167.81,6100100.0,166.08,167.92,166.03,167.81,6100100.0
2021-09-21 09:30:00,168.75,168.9,167.65,168.12,4312500.0,168.75,168.9,167.65,168.12,4312500.0
2021-09-21 10:00:00,168.13,168.24,167.09,167.62,2269420.0,168.13,168.24,167.09,167.62,2269420.0
2021-09-21 10:30:00,167.63,168.18,167.17,167.38,1892500.0,167.63,168.18,167.17,167.38,1892500.0
2021-09-21 11:00:00,167.35,168.73,167.11,168.2,1793040.0,167.35,168.73,167.11,168.2,1793040.0
2021-09-21 11:30:00,168.29,168.93,168.14,168.6,1277040.0,168.29,168.93,168.14,168.6,1277040.0
2021-09-21 12:00:00,168.67,168.98,168.3,168.32,1068520.0,168.67,168.98,168.3,168.32,1068520.0
2021-09-21 12:30:00,168.25,168.44,167.68,167.68,868240.0,168.25,168.44,167.68,167.68,868240.0
2021-09-21 13:00:00,167.68,167.71,166.95,167.08,1114260.0,167.68,167.71,166.95,167.08,1114260.0
2021-09-21 13:30:00,167.05,167.14,166.68,166.87,1713720.0,167.05,167.14,166.68,166.87,1713720.0
2021-09-21 14:00:00,166.87,167.12,166.62,166.69,1142120.0,166.87,167.12,166.62,166.69,1142120.0
2021-09-21 14:30:00,166.68,167.76,166.68,167.55,1090800.0,166.68,167.76,166.68,167.55,1090800.0
2021-09-21 15:00:00,167.6,168.05,167.52,167.75,1225200.0,167.6,168.05,167.52,167.75,1225200.0
2021-09-21 15:30:00,167.72,167.97,166.96,167.22,2356140.0,167.72,167.97,166.96,167.22,2356140.0
2021-09-22 09:30:00,167.42,167.95,167.05,167.8,3077100.0,167.42,167.95,167.05,167.8,3077100.0
2021-09-22 10:00:00,167.85,168.68,167.81,168.46,1890540.0,167.85,168.68,167.81,168.46,1890540.0
2021-09-22 10:30:00,168.44,168.73,168.05,168.32,1076300.0,168.44,168.73,168.05,168.32,1076300.0
2021-09-22 11:00:00,168.4,168.54,168.13,168.41,809040.0,168.4,168.54,168.13,168.41,809040.0
2021-09-22 11:30:00,168.45,169.17,168.44,168.78,1279020.0,168.45,169.17,168.44,168.78,1279020.0
2021-09-22 12:00:00,168.74,168.75,168.45,168.64,622140.0,168.74,168.75,168.45,168.64,622140.0
2021-09-22 12:30:00,168.66,168.82,168.32,168.35,690260.0,168.66,168.82,168.32,168.35,690260.0
2021-09-22 13:00:00,168.36,168.45,167.94,168.44,674600.0,168.36,168.45,167.94,168.44,674600.0
2021-09-22 13:30:00,168.4,168.48,167.85,168.34,564220.0,168.4,168.48,167.85,168.34,564220.0
2021-09-22 14:00:00,168.29,169.3,167.85,169.09,2274960.0,168.29,169.3,167.85,169.09,2274960.0
2021-09-22 14:30:00,169.15,169.23,168.05,168.38,1537340.0,169.15,169.23,168.05,168.38,1537340.0
2021-09-22 15:00:00,168.37,169.45,168.06,169.09,1426780.0,168.37,169.45,168.06,169.09,1426780.0
2021-09-22 15:30:00,169.1,169.39,168.92,169.06,2734040.0,169.1,169.39,168.92,169.06,2734040.0
2021-09-23 09:30:00,169.0,169.89,169.0,169.66,3625020.0,169.0,169.89,169.0,169.66,3625020.0
2021-09-23 10:00:00,169.69,170.63,169.69,170.55,1910120.0,169.69,170.63,169.69,170.55,1910120.0
2021-09-23 10:30:00,170.53,170.8,170.17,170.72,1298500.0,170.53,170.8,170.17,170.72,1298500.0
2021-09-23 11:00:00,170.7,170.86,170.23,170.59,1279840.0,170.7,170.86,170.23,170.59,1279840.0
2021-09-23 11:30:00,170.55,170.75,170.25,170.72,907140.0,170.55,170.75,170.25,170.72,907140.0
2021-09-23 12:00:00,170.71,170.71,170.34,170.5,527960.0,170.71,170.71,170.34,170.5,527960.0
2021-09-23 12:30:00,170.53,170.8,170.42,170.52,846740.0,170.53,170.8,170.42,170.52,846740.0
2021-09-23 13:00:00,170.52,171.31,170.52,171.28,1132580.0,170.52,171.31,170.52,171.28,1132580.0
2021-09-23 13:30:00,171.31,171.38,171.03,171.25,1291040.0,171.31,171.38,171.03,171.25,1291040.0
2021-09-23 14:00:00,171.21,171.33,170.96,171.15,1035160.0,171.21,171.33,170.96,171.15,1035160.0
2021-09-23 14:30:00,171.18,171.45,171.09,171.35,1015700.0,171.18,171.45,171.09,171.35,1015700.0
2021-09-23 15:00:00,171.38,171.38,171.0,171.15,967980.0,171.38,171.38,171.0,171.15,967980.0
2021-09-23 15:30:00,171.15,171.3,170.73,170.8,2709560.0,171.15,171.3,170.73,170.8,2709560.0
2021-09-24 09:30:00,170.12,170.46,169.67,170.17,2964700.0,170.12,170.46,169.67,170.17,2964700.0
2021-09-24 10:00:00,170.27,170.6,170.03,170.16,1637440.0,170.27,170.6,170.03,170.16,1637440.0
2021-09-24 10:30:00,170.16,170.26,169.69,169.77,1253580.0,170.16,170.26,169.69,169.77,1253580.0
2021-09-24 11:00:00,169.74,170.09,169.71,169.75,735480.0,169.74,170.09,169.71,169.75,735480.0
2021-09-24 11:30:00,169.75,170.3,169.69,170.23,727340.0,169.75,170.3,169.69,170.23,727340.0
2021-09-24 12:00:00,170.25,170.58,170.15,170.52,1043540.0,170.25,170.58,170.15,170.52,1043540.0
2021-09-24 12:30:00,170.55,170.91,170.34,170.75,843720.0,170.55,170.91,170.34,170.75,843720.0
2021-09-24 13:00:00,170.71,170.74,170.51,170.69,504660.0,170.71,170.74,170.51,170.69,504660.0
2021-09-24 13:30:00,170.68,170.68,170.0,170.03,720200.0,170.68,170.68,170.0,170.03,720200.0
2021-09-24 14:00:00,170.03,170.35,170.01,170.2,669600.0,170.03,170.35,170.01,170.2,669600.0
2021-09-24 14:30:00,170.22,170.39,169.85,170.37,946200.0,170.22,170.39,169.85,170.37,946200.0
2021-09-24 15:00:00,170.38,170.54,170.05,170.42,933860.0,170.38,170.54,170.05,170.42,933860.0
2021-09-24 15:30:00,170.44,171.46,170.44,171.33,2857400.0,170.44,171.46,170.44,171.33,2857400.0
2021-09-27 09:30:00,168.58,169.08,167.0,167.55,8023240.0,168.58,169.08,167.0,167.55,8023240.0
2021-09-27 10:00:00,167.47,167.87,166.98,167.87,3871760.0,167.47,167.87,166.98,167.87,3871760.0
2021-09-27 10:30:00,167.88,168.16,167.42,167.57,2470360.0,167.88,168.16,167.42,167.57,2470360.0
2021-09-27 11:00:00,167.59,168.87,167.55,168.46,2190060.0,167.59,168.87,167.55,168.46,2190060.0
2021-09-27 11:30:00,168.47,168.9,168.31,168.79,1687560.0,168.47,168.9,168.31,168.79,1687560.0
2021-09-27 12:00:00,168.79,169.08,168.54,168.82,1106340.0,168.79,169.08,168.54,168.82,1106340.0
2021-09-27 12:30:00,168.78,168.81,168.31,168.38,1160800.0,168.78,168.81,168.31,168.38,1160800.0
2021-09-27 13:00:00,168.36,169.56,168.29,169.44,1797220.0,168.36,169.56,168.29,169.44,1797220.0
2021-09-27 13:30:00,169.44,169.65,169.26,169.63,1022140.0,169.44,169.65,169.26,169.63,1022140.0
2021-09-27 14:00:00,169.69,169.98,169.5,169.86,1217740.0,169.69,169.98,169.5,169.86,1217740.0
2021-09-27 14:30:00,169.88,170.29,169.53,169.99,1635440.0,169.88,170.29,169.53,169.99,1635440.0
2021-09-27 15:00:00,170.02,170.78,170.02,170.5,1764540.0,170.02,170.78,170.02,170.5,1764540.0
2021-09-27 15:30:00,170.47,170.7,170.2,170.33,2091780.0,170.47,170.7,170.2,170.33,2091780.0
2021-09-28 09:30:00,167.89,168.46,166.68,167.42,5490580.0,167.89,168.46,166.68,167.42,5490580.0
2021-09-28 10:00:00,167.39,167.4,166.08,166.6,3340540.0,167.39,167.4,166.08,166.6,3340540.0
2021-09-28 10:30:00,166.51,166.78,166.06,166.13,1768920.0,166.51,166.78,166.06,166.13,1768920.0
2021-09-28 11:00:00,166.12,166.18,165.39,165.49,2637600.0,166.12,166.18,165.39,165.49,2637600.0
2021-09-28 11:30:00,165.48,165.65,164.78,165.48,2993780.0,165.48,165.65,164.78,165.48,2993780.0
2021-09-28 12:00:00,165.47,166.12,164.98,165.81,2183500.0,165.47,166.12,164.98,165.81,2183500.0
2021-09-28 12:30:00,165.75,165.77,164.51,164.81,2387300.0,165.75,165.77,164.51,164.81,2387300.0
2021-09-28 13:00:00,164.82,165.58,164.68,165.41,1594480.0,164.82,165.58,164.68,165.41,1594480.0
2021-09-28 13:30:00,165.42,165.5,165.08,165.08,1110120.0,165.42,165.5,165.08,165.08,1110120.0
2021-09-28 14:00:00,165.1,165.96,164.82,165.96,1794060.0,165.1,165.96,164.82,165.96,1794060.0
2021-09-28 14:30:00,165.91,166.35,165.47,166.11,1874560.0,165.91,166.35,165.47,166.11,1874560.0
2021-09-28 15:00:00,166.06,166.5,165.71,165.73,2204180.0,166.06,166.5,165.71,165.73,2204180.0
2021-09-28 15:30:00,165.73,166.21,165.55,165.8,4439040.0,165.73,166.21,165.55,165.8,4439040.0
2021-09-29 09:30:00,166.11,167.23,165.89,166.88,4491640.0,166.11,167.23,165.89,166.88,4491640.0
2021-09-29 10:00:00,166.88,167.57,166.76,167.1,1623260.0,166.88,167.57,166.76,167.1,1623260.0
2021-09-29 10:30:00,167.17,167.4,166.45,167.15,1639600.0,167.17,167.4,166.45,167.15,1639600.0
2021-09-29 11:00:00,167.15,167.22,166.29,166.3,1113320.0,167.15,167.22,166.29,166.3,1113320.0
2021-09-29 11:30:00,166.33,166.43,165.87,166.16,1973920.0,166.33,166.43,165.87,166.16,1973920.0
2021-09-29 12:00:00,166.08,166.24,165.02,165.19,970540.0,166.08,166.24,165.02,165.19,970540.0
2021-09-29 12:30:00,165.17,165.7,164.95,165.48,848260.0,165.17,165.7,164.95,165.48,848260.0
2021-09-29 13:00:00,165.43,165.64,165.08,165.25,513340.0,165.43,165.64,165.08,165.25,513340.0
2021-09-29 13:30:00,165.2,165.45,164.9,165.42,649960.0,165.2,165.45,164.9,165.42,649960.0
2021-09-29 14:00:00,165.39,166.32,165.32,166.15,718760.0,165.39,166.32,165.32,166.15,718760.0
2021-09-29 14:30:00,166.17,166.55,166.02,166.35,845000.0,166.17,166.55,166.02,166.35,845000.0
2021-09-29 15:00:00,166.36,166.46,165.81,166.05,855940.0,166.36,166.46,165.81,166.05,855940.0
2021-09-29 15:30:00,166.02,166.08,164.89,165.14,2289340.0,166.02,166.08,164.89,165.14,2289340.0
2021-09-30 09:30:00,165.8,166.39,165.3,165.83,3203660.0,165.8,166.39,165.3,165.83,3203660.0
2021-09-30 10:00:00,165.83,166.12,165.32,165.45,1257640.0,165.83,166.12,165.32,165.45,1257640.0
2021-09-30 10:30:00,165.5,165.54,164.96,165.02,914060.0,165.5,165.54,164.96,165.02,914060.0
2021-09-30 11:00:00,165.0,165.7,164.94,165.56,1151740.0,165.0,165.7,164.94,165.56,1151740.0
2021-09-30 11:30:00,165.58,165.6,164.5,164.82,1165960.0,165.58,165.6,164.5,164.82,1165960.0
2021-09-30 12:00:00,164.74,164.88,163.96,164.08,1672280.0,164.74,164.88,163.96,164.08,1672280.0
2021-09-30 12:30:00,163.99,164.76,163.7,164.53,2051320.0,163.99,164.76,163.7,164.53,2051320.0
2021-09-30 13:00:00,164.53,165.0,164.29,164.74,946740.0,164.53,165.0,164.29,164.74,946740.0
2021-09-30 13:30:00,164.77,164.98,164.45,164.98,819780.0,164.77,164.98,164.45,164.98,819780.0
2021-09-30 14:00:00,165.03,165.53,164.98,165.53,1052840.0,165.03,165.53,164.98,165.53,1052840.0
2021-09-30 14:30:00,165.5,165.67,165.29,165.29,811160.0,165.5,165.67,165.29,165.29,811160.0
2021-09-30 15:00:00,165.27,165.55,164.94,165.23,1218600.0,165.27,165.55,164.94,165.23,1218600.0
2021-09-30 15:30:00,165.22,165.57,164.23,164.33,3202060.0,165.22,165.57,164.23,164.33,3202060.0
2021-10-01 09:30:00,164.45,165.46,163.84,164.19,3523460.0,164.45,165.46,163.84,164.19,3523460.0
2021-10-01 10:00:00,164.21,164.43,163.26,163.32,2015240.0,164.21,164.43,163.26,163.32,2015240.0
2021-10-01 10:30:00,163.32,163.6,162.8,163.52,1763300.0,163.32,163.6,162.8,163.52,1763300.0
2021-10-01 11:00:00,163.49,164.15,163.14,164.02,1409400.0,163.49,164.15,163.14,164.02,1409400.0
2021-10-01 11:30:00,164.06,164.28,163.67,163.83,873300.0,164.06,164.28,163.67,163.83,873300.0
2021-10-01 12:00:00,163.87,163.93,163.37,163.47,996900.0,163.87,163.93,163.37,163.47,996900.0
2021-10-01 12:30:00,163.51,163.55,163.07,163.31,1250440.0,163.51,163.55,163.07,163.31,1250440.0
2021-10-01 13:00:00,163.4,163.83,163.26,163.62,579520.0,163.4,163.83,163.26,163.62,579520.0
2021-10-01 13:30:00,163.62,164.12,163.52,163.63,948000.0,163.62,164.12,163.52,163.63,948000.0
2021-10-01 14:00:00,163.63,163.77,163.28,163.48,1407920.0,163.63,163.77,163.28,163.48,1407920.0
2021-10-01 14:30:00,163.5,164.24,163.48,164.05,1225960.0,163.5,164.24,163.48,164.05,1225960.0
2021-10-01 15:00:00,164.05,164.37,163.94,163.97,1270800.0,164.05,164.37,163.94,163.97,1270800.0
2021-10-01 15:30:00,163.97,164.51,163.83,164.16,3403740.0,163.97,164.51,163.83,164.16,3403740.0
2021-10-04 09:30:00,163.97,164.0,161.2,161.67,4919000.0,163.97,164.0,161.2,161.67,4919000.0
2021-10-04 10:00:00,161.57,161.63,160.03,160.5,3684720.0,161.57,161.63,160.03,160.5,3684720.0
2021-10-04 10:30:00,160.45,160.49,159.02,159.94,4620760.0,160.45,160.49,159.02,159.94,4620760.0
2021-10-04 11:00:00,159.93,160.19,159.44,159.74,1947520.0,159.93,160.19,159.44,159.74,1947520.0
2021-10-04 11:30:00,159.7,160.52,159.11,160.42,2463960.0,159.7,160.52,159.11,160.42,2463960.0
2021-10-04 12:00:00,160.39,160.45,159.25,159.43,1639460.0,160.39,160.45,159.25,159.43,1639460.0
2021-10-04 12:30:00,159.41,159.78,159.13,159.36,1619620.0,159.41,159.78,159.13,159.36,1619620.0
2021-10-04 13:00:00,159.36,159.82,159.05,159.4,1527960.0,159.36,159.82,159.05,159.4,1527960.0
2021-10-04 13:30:00,159.36,159.74,159.15,159.17,1232620.0,159.36,159.74,159.15,159.17,1232620.0
2021-10-04 14:00:00,159.15,160.05,159.15,159.52,1294460.0,159.15,160.05,159.15,159.52,1294460.0
2021-10-04 14:30:00,159.52,159.98,159.38,159.83,1047500.0,159.52,159.98,159.38,159.83,1047500.0
2021-10-04 15:00:00,159.83,160.59,158.89,158.89,3554640.0,159.83,160.59,158.89,158.89,3554640.0
2021-10-04 15:30:00,158.87,159.59,158.81,159.58,4906240.0,158.87,159.59,158.81,159.58,4906240.0
2021-10-05 09:30:00,160.23,161.66,160.12,161.5,4968000.0,160.23,161.66,160.12,161.5,4968000.0
2021-10-05 10:00:00,161.53,162.32,161.46,162.2,2888380.0,161.53,162.32,161.46,162.2,2888380.0
2021-10-05 10:30:00,162.23,162.65,161.73,162.5,2353120.0,162.23,162.65,161.73,162.5,2353120.0
2021-10-05 11:00:00,162.52,162.9,162.35,162.51,1497280.0,162.52,162.9,162.35,162.51,1497280.0
2021-10-05 11:30:00,162.53,162.77,162.27,162.6,1138120.0,162.53,162.77,162.27,162.6,1138120.0
2021-10-05 12:00:00,162.63,163.01,162.45,162.72,1129520.0,162.63,163.01,162.45,162.72,1129520.0
2021-10-05 12:30:00,162.8,162.83,162.33,162.52,1106760.0,162.8,162.83,162.33,162.52,1106760.0
2021-10-05 13:00:00,162.47,162.53,162.21,162.44,558780.0,162.47,162.53,162.21,162.44,558780.0
2021-10-05 13:30:00,162.53,162.9,162.5,162.76,560840.0,162.53,162.9,162.5,162.76,560840.0
2021-10-05 14:00:00,162.81,163.04,162.69,162.8,662940.0,162.81,163.04,162.69,162.8,662940.0
2021-10-05 14:30:00,162.78,162.82,162.32,162.43,1161320.0,162.78,162.82,162.32,162.43,1161320.0
2021-10-05 15:00:00,162.4,162.69,161.85,161.87,1516280.0,162.4,162.69,161.85,161.87,1516280.0
2021-10-05 15:30:00,161.86,162.01,160.9,161.05,3460580.0,161.86,162.01,160.9,161.05,3460580.0
2021-10-06 09:30:00,160.68,161.96,160.1,160.67,3507240.0,160.68,161.96,160.1,160.67,3507240.0
2021-10-06 10:00:00,160.56,162.33,159.93,162.07,2572500.0,160.56,162.33,159.93,162.07,2572500.0
2021-10-06 10:30:00,162.06,162.58,161.72,162.28,1472680.0,162.06,162.58,161.72,162.28,1472680.0
2021-10-06 11:00:00,162.26,162.41,161.43,161.71,823500.0,162.26,162.41,161.43,161.71,823500.0
2021-10-06 11:30:00,161.6,162.35,161.5,162.25,769420.0,161.6,162.35,161.5,162.25,769420.0
2021-10-06 12:00:00,162.25,162.32,161.5,161.69,504840.0,162.25,162.32,161.5,161.69,504840.0
2021-10-06 12:30:00,161.58,162.06,161.47,161.78,355320.0,161.58,162.06,161.47,161.78,355320.0
2021-10-06 13:00:00,161.8,162.25,161.37,162.25,710960.0,161.8,162.25,161.37,162.25,710960.0
2021-10-06 13:30:00,162.31,162.85,162.2,162.66,1277880.0,162.31,162.85,162.2,162.66,1277880.0
2021-10-06 14:00:00,162.7,163.06,162.42,163.02,951580.0,162.7,163.06,162.42,163.02,951580.0
2021-10-06 14:30:00,163.01,163.17,162.44,162.48,1001800.0,163.01,163.17,162.44,162.48,1001800.0
2021-10-06 15:00:00,162.49,163.04,162.45,162.98,902640.0,162.49,163.04,162.45,162.98,902640.0
2021-10-06 15:30:00,162.91,163.22,162.41,163.16,2198800.0,162.91,163.22,162.41,163.16,2198800.0
2021-10-07 09:30:00,164.58,165.85,164.15,165.69,4861940.0,164.58,165.85,164.15,165.69,4861940.0
2021-10-07 10:00:00,165.75,166.03,165.63,165.95,1333260.0,165.75,166.03,165.63,165.95,1333260.0
2021-10-07 10:30:00,165.96,166.14,165.76,165.96,1422620.0,165.96,166.14,165.76,165.96,1422620.0
2021-10-07 11:00:00,165.97,166.03,165.6,165.76,608140.0,165.97,166.03,165.6,165.76,608140.0
2021-10-07 11:30:00,165.72,166.03,165.71,165.96,700760.0,165.72,166.03,165.71,165.96,700760.0
2021-10-07 12:00:00,165.94,165.98,165.78,165.91,444480.0,165.94,165.98,165.78,165.91,444480.0
2021-10-07 12:30:00,165.91,166.05,165.85,166.04,432120.0,165.91,166.05,165.85,166.04,432120.0
2021-10-07 13:00:00,166.02,166.21,165.85,166.21,509320.0,166.02,166.21,165.85,166.21,509320.0
2021-10-07 13:30:00,166.21,166.29,165.94,166.04,630620.0,166.21,166.29,165.94,166.04,630620.0
2021-10-07 14:00:00,166.01,166.1,165.73,165.74,917500.0,166.01,166.1,165.73,165.74,917500.0
2021-10-07 14:30:00,165.76,165.77,165.33,165.46,1057420.0,165.76,165.77,165.33,165.46,1057420.0
2021-10-07 15:00:00,165.42,165.78,165.36,165.69,844020.0,165.42,165.78,165.36,165.69,844020.0
2021-10-07 15:30:00,165.66,165.77,165.01,165.12,2041080.0,165.66,165.77,165.01,165.12,2041080.0
2021-10-08 09:30:00,165.8,166.07,165.1,165.5,2833680.0,165.8,166.07,165.1,165.5,2833680.0
2021-10-08 10:00:00,165.54,166.04,165.51,165.91,878700.0,165.54,166.04,165.51,165.91,878700.0
2021-10-08 10:30:00,165.96,165.97,164.93,165.12,1142700.0,165.96,165.97,164.93,165.12,1142700.0
2021-10-08 11:00:00,165.11,165.48,164.9,165.14,824900.0,165.11,165.48,164.9,165.14,824900.0
2021-10-08 11:30:00,165.12,165.3,164.75,164.9,830780.0,165.12,165.3,164.75,164.9,830780.0
2021-10-08 12:00:00,164.88,165.24,164.87,165.06,720000.0,164.88,165.24,164.87,165.06,720000.0
2021-10-08 12:30:00,165.01,165.43,165.0,165.1,456020.0,165.01,165.43,165.0,165.1,456020.0
2021-10-08 13:00:00,165.08,165.22,164.66,164.73,641980.0,165.08,165.22,164.66,164.73,641980.0
2021-10-08 13:30:00,164.69,165.12,164.69,165.06,475820.0,164.69,165.12,164.69,165.06,475820.0
2021-10-08 14:00:00,165.08,165.43,164.96,165.39,549400.0,165.08,165.43,164.96,165.39,549400.0
2021-10-08 14:30:00,165.35,165.38,165.02,165.18,522960.0,165.35,165.38,165.02,165.18,522960.0
2021-10-08 15:00:00,165.15,165.18,164.87,165.0,606320.0,165.15,165.18,164.87,165.0,606320.0
2021-10-08 15:30:00,165.01,165.01,164.41,164.53,1766040.0,165.01,165.01,164.41,164.53,1766040.0
2021-10-11 09:30:00,163.64,164.45,163.15,164.15,2279640.0,163.64,164.45,163.15,164.15,2279640.0
2021-10-11 10:00:00,164.19,164.63,164.13,164.22,1166020.0,164.19,164.63,164.13,164.22,1166020.0
2021-10-11 10:30:00,164.2,164.34,163.61,163.61,726840.0,164.2,164.34,163.61,163.61,726840.0
2021-10-11 11:00:00,163.64,163.89,163.62,163.85,621220.0,163.64,163.89,163.62,163.85,621220.0
2021-10-11 11:30:00,163.84,164.14,163.77,163.95,355440.0,163.84,164.14,163.77,163.95,355440.0
2021-10-11 12:00:00,163.97,163.97,163.37,163.6,674780.0,163.97,163.97,163.37,163.6,674780.0
2021-10-11 12:30:00,163.64,163.64,163.14,163.34,687320.0,163.64,163.64,163.14,163.34,687320.0
2021-10-11 13:00:00,163.3,163.3,162.21,162.35,1659520.0,163.3,163.3,162.21,162.35,1659520.0
2021-10-11 13:30:00,162.38,162.46,161.91,162.19,1047980.0,162.38,162.46,161.91,162.19,1047980.0
2021-10-11 14:00:00,162.16,162.9,162.04,162.52,1185520.0,162.16,162.9,162.04,162.52,1185520.0
2021-10-11 14:30:00,162.54,162.96,162.28,162.9,871180.0,162.54,162.96,162.28,162.9,871180.0
2021-10-11 15:00:00,162.93,163.25,162.82,162.82,1242420.0,162.93,163.25,162.82,162.82,1242420.0
2021-10-11 15:30:00,162.8,162.9,162.26,162.26,1872220.0,162.8,162.9,162.26,162.26,1872220.0
2021-10-12 09:30:00,162.85,163.38,161.96,162.12,2510280.0,162.85,163.38,161.96,162.12,2510280.0
2021-10-12 10:00:00,162.1,163.13,162.04,162.63,1275780.0,162.1,163.13,162.04,162.63,1275780.0
2021-10-12 10:30:00,162.5,162.6,161.81,161.85,1005120.0,162.5,162.6,161.81,161.85,1005120.0
2021-10-12 11:00:00,161.95,162.59,161.95,162.27,689000.0,161.95,162.59,161.95,162.27,689000.0
2021-10-12 11:30:00,162.3,162.64,162.1,162.64,594660.0,162.3,162.64,162.1,162.64,594660.0
2021-10-12 12:00:00,162.65,162.91,162.58,162.66,985120.0,162.65,162.91,162.58,162.66,985120.0
2021-10-12 12:30:00,162.62,162.73,162.28,162.44,652340.0,162.62,162.73,162.28,162.44,652340.0
2021-10-12 13:00:00,162.45,162.69,162.29,162.6,434500.0,162.45,162.69,162.29,162.6,434500.0
2021-10-12 13:30:00,162.58,162.9,162.52,162.74,595900.0,162.58,162.9,162.52,162.74,595900.0
2021-10-12 14:00:00,162.71,163.02,162.58,162.93,1041980.0,162.71,163.02,162.58,162.93,1041980.0
2021-10-12 14:30:00,162.97,163.05,162.64,162.7,600320.0,162.97,163.05,162.64,162.7,600320.0
2021-10-12 15:00:00,162.73,162.73,162.39,162.54,962340.0,162.73,162.73,162.39,162.54,962340.0
2021-10-12 15:30:00,162.48,162.71,162.1,162.37,1786360.0,162.48,162.71,162.1,162.37,1786360.0
2021-10-13 09:30:00,163.49,163.99,163.05,163.53,2580300.0,163.49,163.99,163.05,163.53,2580300.0
2021-10-13 10:00:00,163.63,163.75,163.07,163.35,1040500.0,163.63,163.75,163.07,163.35,1040500.0
2021-10-13 10:30:00,163.33,163.93,163.32,163.71,1138880.0,163.33,163.93,163.32,163.71,1138880.0
2021-10-13 11:00:00,163.75,163.88,163.45,163.5,697020.0,163.75,163.88,163.45,163.5,697020.0
2021-10-13 11:30:00,163.49,163.75,163.05,163.64,1298740.0,163.49,163.75,163.05,163.64,1298740.0
2021-10-13 12:00:00,163.69,163.78,163.52,163.74,498020.0,163.69,163.78,163.52,163.74,498020.0
2021-10-13 12:30:00,163.73,163.8,163.38,163.52,441280.0,163.73,163.8,163.38,163.52,441280.0
2021-10-13 13:00:00,163.48,163.79,163.48,163.78,511720.0,163.48,163.79,163.48,163.78,511720.0
2021-10-13 13:30:00,163.74,164.03,163.74,163.89,674920.0,163.74,164.03,163.74,163.89,674920.0
2021-10-13 14:00:00,163.88,164.42,163.77,164.13,1384880.0,163.88,164.42,163.77,164.13,1384880.0
2021-10-13 14:30:00,164.15,164.26,163.87,163.96,822240.0,164.15,164.26,163.87,163.96,822240.0
2021-10-13 15:00:00,164.0,164.25,163.92,164.08,906900.0,164.0,164.25,163.92,164.08,906900.0
2021-10-13 15:30:00,164.13,164.35,164.06,164.25,2261760.0,164.13,164.35,164.06,164.25,2261760.0
2021-10-14 09:30:00,165.12,165.48,164.54,165.4,3911080.0,165.12,165.48,164.54,165.4,3911080.0
2021-10-14 10:00:00,165.41,165.63,164.99,165.05,1553620.0,165.41,165.63,164.99,165.05,1553620.0
2021-10-14 10:30:00,165.13,165.41,165.09,165.26,519460.0,165.13,165.41,165.09,165.26,519460.0
2021-10-14 11:00:00,165.31,165.42,165.02,165.42,750640.0,165.31,165.42,165.02,165.42,750640.0
2021-10-14 11:30:00,165.43,165.45,165.18,165.31,792260.0,165.43,165.45,165.18,165.31,792260.0
2021-10-14 12:00:00,165.29,165.42,165.25,165.29,398220.0,165.29,165.42,165.25,165.29,398220.0
2021-10-14 12:30:00,165.37,165.6,165.3,165.49,658260.0,165.37,165.6,165.3,165.49,658260.0
2021-10-14 13:00:00,165.47,165.47,165.17,165.18,482480.0,165.47,165.47,165.17,165.18,482480.0
2021-10-14 13:30:00,165.21,165.34,165.14,165.31,502480.0,165.21,165.34,165.14,165.31,502480.0
2021-10-14 14:00:00,165.29,165.3,165.17,165.23,344400.0,165.29,165.3,165.17,165.23,344400.0
2021-10-14 14:30:00,165.23,165.23,164.91,164.99,700400.0,165.23,165.23,164.91,164.99,700400.0
2021-10-14 15:00:00,164.98,165.08,164.76,164.99,780880.0,164.98,165.08,164.76,164.99,780880.0
2021-10-14 15:30:00,164.98,165.17,164.77,164.99,1236760.0,164.98,165.17,164.77,164.99,1236760.0
2021-10-15 09:30:00,165.57,165.64,165.2,165.48,3825940.0,165.57,165.64,165.2,165.48,3825940.0
2021-10-15 10:00:00,165.52,166.17,165.31,165.92,2821440.0,165.52,166.17,165.31,165.92,2821440.0
2021-10-15 10:30:00,165.97,168.48,165.97,168.47,5673540.0,165.97,168.48,165.97,168.47,5673540.0
2021-10-15 11:00:00,168.52,169.64,168.35,168.9,5878820.0,168.52,169.64,168.35,168.9,5878820.0
2021-10-15 11:30:00,168.89,169.05,168.6,168.88,2686840.0,168.89,169.05,168.6,168.88,2686840.0
2021-10-15 12:00:00,168.91,169.16,168.82,168.89,1967580.0,168.91,169.16,168.82,168.89,1967580.0
2021-10-15 12:30:00,168.9,169.36,168.85,169.34,988060.0,168.9,169.36,168.85,169.34,988060.0
2021-10-15 13:00:00,169.38,169.54,169.0,169.03,1413180.0,169.38,169.54,169.0,169.03,1413180.0
2021-10-15 13:30:00,169.02,169.3,168.99,169.26,1584920.0,169.02,169.3,168.99,169.26,1584920.0
2021-10-15 14:00:00,169.29,169.73,169.27,169.41,2120920.0,169.29,169.73,169.27,169.41,2120920.0
2021-10-15 14:30:00,169.41,169.82,169.3,169.79,1751880.0,169.41,169.82,169.3,169.79,1751880.0
2021-10-15 15:00:00,169.81,170.13,169.56,170.1,1995580.0,169.81,170.13,169.56,170.1,1995580.0
2021-10-15 15:30:00,170.11,170.52,169.8,170.46,5481360.0,170.11,170.52,169.8,170.46,5481360.0
2021-10-18 09:30:00,169.37,171.78,169.26,171.0,7965900.0,169.37,171.78,169.26,171.0,7965900.0
2021-10-18 10:00:00,171.12,171.5,169.93,170.47,3265940.0,171.12,171.5,169.93,170.47,3265940.0
2021-10-18 10:30:00,170.48,170.5,169.9,170.19,1730640.0,170.48,170.5,169.9,170.19,1730640.0
2021-10-18 11:00:00,170.23,171.06,170.15,170.58,1437580.0,170.23,171.06,170.15,170.58,1437580.0
2021-10-18 11:30:00,170.6,171.1,170.57,170.99,1011360.0,170.6,171.1,170.57,170.99,1011360.0
2021-10-18 12:00:00,170.96,171.14,170.56,170.95,784000.0,170.96,171.14,170.56,170.95,784000.0
2021-10-18 12:30:00,170.97,171.49,170.91,171.42,902940.0,170.97,171.49,170.91,171.42,902940.0
2021-10-18 13:00:00,171.48,171.85,171.28,171.85,766600.0,171.48,171.85,171.28,171.85,766600.0
2021-10-18 13:30:00,171.85,172.07,171.77,171.8,927060.0,171.85,172.07,171.77,171.8,927060.0
2021-10-18 14:00:00,171.83,172.1,171.81,171.89,504100.0,171.83,172.1,171.81,171.89,504100.0
2021-10-18 14:30:00,171.94,172.4,171.93,172.32,1040560.0,171.94,172.4,171.93,172.32,1040560.0
2021-10-18 15:00:00,172.34,172.39,172.06,172.15,985600.0,172.34,172.39,172.06,172.15,985600.0
2021-10-18 15:30:00,172.12,172.46,171.91,172.3,2297160.0,172.12,172.46,171.91,172.3,2297160.0
2021-10-19 09:30:00,171.71,172.73,171.29,171.49,4085500.0,171.71,172.73,171.29,171.49,4085500.0
2021-10-19 10:00:00,171.44,172.28,171.42,172.03,1405840.0,171.44,172.28,171.42,172.03,1405840.0
2021-10-19 10:30:00,171.99,172.18,171.6,172.17,711160.0,171.99,172.18,171.6,172.17,711160.0
2021-10-19 11:00:00,172.2,172.2,171.55,171.72,885360.0,172.2,172.2,171.55,171.72,885360.0
2021-10-19 11:30:00,171.7,171.82,171.14,171.22,1211380.0,171.7,171.82,171.14,171.22,1211380.0
2021-10-19 12:00:00,171.23,171.42,171.1,171.35,1020820.0,171.23,171.42,171.1,171.35,1020820.0
2021-10-19 12:30:00,171.38,171.57,171.25,171.57,682320.0,171.38,171.57,171.25,171.57,682320.0
2021-10-19 13:00:00,171.59,171.72,171.38,171.44,1085760.0,171.59,171.72,171.38,171.44,1085760.0
2021-10-19 13:30:00,171.43,171.61,171.39,171.61,340420.0,171.43,171.61,171.39,171.61,340420.0
2021-10-19 14:00:00,171.6,172.21,171.6,171.84,1306160.0,171.6,172.21,171.6,171.84,1306160.0
2021-10-19 14:30:00,171.84,172.33,171.78,172.28,812540.0,171.84,172.33,171.78,172.28,812540.0
2021-10-19 15:00:00,172.26,172.73,172.02,172.25,2059140.0,172.26,172.73,172.02,172.25,2059140.0
2021-10-19 15:30:00,172.22,172.48,172.07,172.22,1801280.0,172.22,172.48,172.07,172.22,1801280.0
2021-10-20 09:30:00,172.65,173.14,171.66,171.99,3392180.0,172.65,173.14,171.66,171.99,3392180.0
2021-10-20 10:00:00,172.04,172.1,171.51,171.94,1499580.0,172.04,172.1,171.51,171.94,1499580.0
2021-10-20 10:30:00,171.91,172.05,171.35,171.37,1110620.0,171.91,172.05,171.35,171.37,1110620.0
2021-10-20 11:00:00,171.39,171.58,171.05,171.22,1143400.0,171.39,171.58,171.05,171.22,1143400.0
2021-10-20 11:30:00,171.28,171.8,171.14,171.7,673500.0,171.28,171.8,171.14,171.7,673500.0
2021-10-20 12:00:00,171.75,171.75,171.4,171.4,472900.0,171.75,171.75,171.4,171.4,472900.0
2021-10-20 12:30:00,171.41,171.52,171.18,171.28,426300.0,171.41,171.52,171.18,171.28,426300.0
2021-10-20 13:00:00,171.3,171.31,170.02,170.55,1955000.0,171.3,171.31,170.02,170.55,1955000.0
2021-10-20 13:30:00,170.53,170.75,170.37,170.6,815260.0,170.53,170.75,170.37,170.6,815260.0
2021-10-20 14:00:00,170.62,170.97,170.5,170.7,674200.0,170.62,170.97,170.5,170.7,674200.0
2021-10-20 14:30:00,170.69,170.95,170.57,170.85,501560.0,170.69,170.95,170.57,170.85,501560.0
2021-10-20 15:00:00,170.86,171.23,170.86,170.98,662900.0,170.86,171.23,170.86,170.98,662900.0
2021-10-20 15:30:00,170.97,171.04,170.45,170.74,2014780.0,170.97,171.04,170.45,170.74,2014780.0
2021-10-21 09:30:00,170.71,171.72,170.15,171.22,3069880.0,170.71,171.72,170.15,171.22,3069880.0
2021-10-21 10:00:00,171.23,171.35,170.76,171.35,1259160.0,171.23,171.35,170.76,171.35,1259160.0
2021-10-21 10:30:00,171.41,171.87,171.27,171.61,1060900.0,171.41,171.87,171.27,171.61,1060900.0
2021-10-21 11:00:00,171.66,172.01,171.39,171.51,1006140.0,171.66,172.01,171.39,171.51,1006140.0
2021-10-21 11:30:00,171.48,171.73,171.14,171.25,1008880.0,171.48,171.73,171.14,171.25,1008880.0
2021-10-21 12:00:00,171.22,171.52,170.96,171.42,665660.0,171.22,171.52,170.96,171.42,665660.0
2021-10-21 12:30:00,171.44,171.84,171.29,171.73,525500.0,171.44,171.84,171.29,171.73,525500.0
2021-10-21 13:00:00,171.74,171.91,171.66,171.87,540440.0,171.74,171.91,171.66,171.87,540440.0
2021-10-21 13:30:00,171.88,171.94,171.48,171.54,768820.0,171.88,171.94,171.48,171.54,768820.0
2021-10-21 14:00:00,171.55,171.7,171.45,171.66,267220.0,171.55,171.7,171.45,171.66,267220.0
2021-10-21 14:30:00,171.67,171.87,171.67,171.87,280620.0,171.67,171.87,171.67,171.87,280620.0
2021-10-21 15:00:00,171.9,172.0,171.78,171.96,842960.0,171.9,172.0,171.78,171.96,842960.0
2021-10-21 15:30:00,171.99,172.0,171.35,171.75,1547160.0,171.99,172.0,171.35,171.75,1547160.0
2021-10-22 09:30:00,171.06,171.49,169.48,170.07,3677740.0,171.06,171.49,169.48,170.07,3677740.0
2021-10-22 10:00:00,170.04,170.3,169.6,170.28,1414380.0,170.04,170.3,169.6,170.28,1414380.0
2021-10-22 10:30:00,170.24,170.25,168.65,168.77,2053080.0,170.24,170.25,168.65,168.77,2053080.0
2021-10-22 11:00:00,168.74,169.35,167.41,167.9,2446700.0,168.74,169.35,167.41,167.9,2446700.0
2021-10-22 11:30:00,167.84,167.95,166.85,167.5,2376800.0,167.84,167.95,166.85,167.5,2376800.0
2021-10-22 12:00:00,167.5,167.57,166.98,167.31,1267820.0,167.5,167.57,166.98,167.31,1267820.0
2021-10-22 12:30:00,167.34,168.36,167.3,167.67,1542800.0,167.34,168.36,167.3,167.67,1542800.0
2021-10-22 13:00:00,167.67,167.97,167.44,167.46,1102500.0,167.67,167.97,167.44,167.46,1102500.0
2021-10-22 13:30:00,167.36,167.65,167.07,167.12,1053340.0,167.36,167.65,167.07,167.12,1053340.0
2021-10-22 14:00:00,167.14,167.73,167.09,167.43,885360.0,167.14,167.73,167.09,167.43,885360.0
2021-10-22 14:30:00,167.4,168.0,167.34,167.34,881120.0,167.4,168.0,167.34,167.34,881120.0
2021-10-22 15:00:00,167.3,167.33,166.87,166.87,1371980.0,167.3,167.33,166.87,166.87,1371980.0
2021-10-22 15:30:00,166.9,167.31,166.57,166.78,3047960.0,166.9,167.31,166.57,166.78,3047960.0
2021-10-25 09:30:00,166.75,167.39,164.89,165.95,4840640.0,166.75,167.39,164.89,165.95,4840640.0
2021-10-25 10:00:00,165.9,166.2,165.32,165.55,1590960.0,165.9,166.2,165.32,165.55,1590960.0
2021-10-25 10:30:00,165.55,165.59,165.16,165.54,932840.0,165.55,165.59,165.16,165.54,932840.0
2021-10-25 11:00:00,165.53,165.6,165.26,165.3,901000.0,165.53,165.6,165.26,165.3,901000.0
2021-10-25 11:30:00,165.27,165.35,164.91,165.34,1057800.0,165.27,165.35,164.91,165.34,1057800.0
2021-10-25 12:00:00,165.36,165.79,165.35,165.65,749120.0,165.36,165.79,165.35,165.65,749120.0
2021-10-25 12:30:00,165.67,166.7,165.67,166.34,1189460.0,165.67,166.7,165.67,166.34,1189460.0
2021-10-25 13:00:00,166.31,166.48,166.22,166.26,328880.0,166.31,166.48,166.22,166.26,328880.0
2021-10-25 13:30:00,166.27,166.32,166.07,166.07,404040.0,166.27,166.32,166.07,166.07,404040.0
2021-10-25 14:00:00,166.03,166.55,165.94,166.55,823260.0,166.03,166.55,165.94,166.55,823260.0
2021-10-25 14:30:00,166.59,166.67,166.24,166.32,794780.0,166.59,166.67,166.24,166.32,794780.0
2021-10-25 15:00:00,166.33,166.39,165.91,166.0,896160.0,166.33,166.39,165.91,166.0,896160.0
2021-10-25 15:30:00,166.05,166.13,165.55,166.12,1908520.0,166.05,166.13,165.55,166.12,1908520.0
2021-10-26 09:30:00,167.5,170.34,167.2,169.63,5865340.0,167.5,170.34,167.2,169.63,5865340.0
2021-10-26 10:00:00,169.66,170.72,169.66,170.49,2551060.0,169.66,170.72,169.66,170.49,2551060.0
2021-10-26 10:30:00,170.49,170.81,170.31,170.41,1431200.0,170.49,170.81,170.31,170.41,1431200.0
2021-10-26 11:00:00,170.45,170.65,170.01,170.17,1172780.0,170.45,170.65,170.01,170.17,1172780.0
2021-10-26 11:30:00,170.28,170.31,169.23,169.27,1554980.0,170.28,170.31,169.23,169.27,1554980.0
2021-10-26 12:00:00,169.21,169.33,168.72,168.82,1065060.0,169.21,169.33,168.72,168.82,1065060.0
2021-10-26 12:30:00,168.81,169.07,167.85,168.21,1003760.0,168.81,169.07,167.85,168.21,1003760.0
2021-10-26 13:00:00,168.21,168.5,168.0,168.32,804580.0,168.21,168.5,168.0,168.32,804580.0
2021-10-26 13:30:00,168.25,168.8,168.25,168.69,692780.0,168.25,168.8,168.25,168.69,692780.0
2021-10-26 14:00:00,168.68,169.18,168.62,169.07,717420.0,168.68,169.18,168.62,169.07,717420.0
2021-10-26 14:30:00,169.09,169.2,168.74,169.04,608940.0,169.09,169.2,168.74,169.04,608940.0
2021-10-26 15:00:00,169.06,169.3,168.89,169.06,606960.0,169.06,169.3,168.89,169.06,606960.0
2021-10-26 15:30:00,169.07,169.55,168.65,168.79,1828640.0,169.07,169.55,168.65,168.79,1828640.0
2021-10-27 09:30:00,169.41,170.6,169.06,170.02,2590680.0,169.41,170.6,169.06,170.02,2590680.0
2021-10-27 10:00:00,170.04,170.04,168.57,169.33,1878500.0,170.04,170.04,168.57,169.33,1878500.0
2021-10-27 10:30:00,169.4,169.9,168.75,169.33,1779100.0,169.4,169.9,168.75,169.33,1779100.0
2021-10-27 11:00:00,169.26,169.83,169.26,169.46,977500.0,169.26,169.83,169.26,169.46,977500.0
2021-10-27 11:30:00,169.4,169.56,168.95,169.47,1069140.0,169.4,169.56,168.95,169.47,1069140.0
2021-10-27 12:00:00,169.44,170.05,169.44,169.9,1029000.0,169.44,170.05,169.44,169.9,1029000.0
2021-10-27 12:30:00,169.92,170.92,169.84,170.73,1375940.0,169.92,170.92,169.84,170.73,1375940.0
2021-10-27 13:00:00,170.71,171.85,170.47,171.62,2407180.0,170.71,171.85,170.47,171.62,2407180.0
2021-10-27 13:30:00,171.61,171.67,171.02,171.3,1686300.0,171.61,171.67,171.02,171.3,1686300.0
2021-10-27 14:00:00,171.32,171.4,170.94,170.94,954600.0,171.32,171.4,170.94,170.94,954600.0
2021-10-27 14:30:00,170.98,171.25,170.45,170.49,1084760.0,170.98,171.25,170.45,170.49,1084760.0
2021-10-27 15:00:00,170.48,170.71,169.7,170.11,1698780.0,170.48,170.71,169.7,170.11,1698780.0
2021-10-27 15:30:00,170.11,170.36,169.45,169.67,2249600.0,170.11,170.36,169.45,169.67,2249600.0
2021-10-28 09:30:00,170.1,170.45,169.3,169.89,3993360.0,170.1,170.45,169.3,169.89,3993360.0
2021-10-28 10:00:00,169.95,171.15,169.84,171.15,2341420.0,169.95,171.15,169.84,171.15,2341420.0
2021-10-28 10:30:00,171.13,172.3,171.05,171.74,3700220.0,171.13,172.3,171.05,171.74,3700220.0
2021-10-28 11:00:00,171.72,172.29,171.41,172.22,1985300.0,171.72,172.29,171.41,172.22,1985300.0
2021-10-28 11:30:00,172.25,172.9,171.94,172.57,3259700.0,172.25,172.9,171.94,172.57,3259700.0
2021-10-28 12:00:00,172.56,173.95,172.55,173.75,4166460.0,172.56,173.95,172.55,173.75,4166460.0
2021-10-28 12:30:00,173.73,173.87,172.77,172.96,2555320.0,173.73,173.87,172.77,172.96,2555320.0
2021-10-28 13:00:00,172.98,173.71,172.95,173.65,1676600.0,172.98,173.71,172.95,173.65,1676600.0
2021-10-28 13:30:00,173.64,173.89,173.27,173.58,2105020.0,173.64,173.89,173.27,173.58,2105020.0
2021-10-28 14:00:00,173.58,173.62,173.38,173.48,1148100.0,173.58,173.62,173.38,173.48,1148100.0
2021-10-28 14:30:00,173.52,173.89,173.4,173.56,1777280.0,173.52,173.89,173.4,173.56,1777280.0
2021-10-28 15:00:00,173.53,173.53,172.51,172.8,2943360.0,173.53,173.53,172.51,172.8,2943360.0
2021-10-28 15:30:00,172.78,173.16,171.54,172.23,5774520.0,172.78,173.16,171.54,172.23,5774520.0
2021-10-29 09:30:00,165.0,166.72,163.67,165.96,16109500.0,165.0,166.72,163.67,165.96,16109500.0
2021-10-29 10:00:00,165.93,166.62,165.22,166.08,4733220.0,165.93,166.62,165.22,166.08,4733220.0
2021-10-29 10:30:00,166.09,166.15,165.1,165.94,4189920.0,166.09,166.15,165.1,165.94,4189920.0
2021-10-29 11:00:00,165.94,167.3,165.52,166.87,4492720.0,165.94,167.3,165.52,166.87,4492720.0
2021-10-29 11:30:00,166.88,167.69,166.81,167.0,4647380.0,166.88,167.69,166.81,167.0,4647380.0
2021-10-29 12:00:00,167.02,167.8,166.9,167.8,2867400.0,167.02,167.8,166.9,167.8,2867400.0
2021-10-29 12:30:00,167.78,167.8,167.18,167.28,1589700.0,167.78,167.8,167.18,167.28,1589700.0
2021-10-29 13:00:00,167.33,167.98,167.3,167.7,1483820.0,167.33,167.98,167.3,167.7,1483820.0
2021-10-29 13:30:00,167.73,167.73,167.33,167.63,1422440.0,167.73,167.73,167.33,167.63,1422440.0
2021-10-29 14:00:00,167.58,167.71,167.08,167.13,1393560.0,167.58,167.71,167.08,167.13,1393560.0
2021-10-29 14:30:00,167.13,167.6,167.05,167.37,1237580.0,167.13,167.6,167.05,167.37,1237580.0
2021-10-29 15:00:00,167.35,167.39,166.89,167.13,1729880.0,167.35,167.39,166.89,167.13,1729880.0
2021-10-29 15:30:00,167.15,168.74,167.14,168.62,5316700.0,167.15,168.74,167.14,168.62,5316700.0
2021-11-01 09:30:00,168.09,168.79,166.25,166.54,6533500.0,168.09,168.79,166.25,166.54,6533500.0
2021-11-01 10:00:00,166.5,167.5,166.46,167.09,2711260.0,166.5,167.5,166.46,167.09,2711260.0
2021-11-01 10:30:00,167.05,167.3,166.59,166.96,1629280.0,167.05,167.3,166.59,166.96,1629280.0
2021-11-01 11:00:00,166.95,167.13,166.68,166.76,1017000.0,166.95,167.13,166.68,166.76,1017000.0
2021-11-01 11:30:00,166.76,167.21,166.65,166.85,1357220.0,166.76,167.21,166.65,166.85,1357220.0
2021-11-01 12:00:00,166.84,166.84,166.41,166.47,1420640.0,166.84,166.84,166.41,166.47,1420640.0
2021-11-01 12:30:00,166.48,166.55,165.95,166.06,1222740.0,166.48,166.55,165.95,166.06,1222740.0
2021-11-01 13:00:00,166.04,166.37,165.52,165.52,1507640.0,166.04,166.37,165.52,165.52,1507640.0
2021-11-01 13:30:00,165.52,165.54,164.6,164.89,2869320.0,165.52,165.54,164.6,164.89,2869320.0
2021-11-01 14:00:00,164.91,165.34,164.91,165.06,1661340.0,164.91,165.34,164.91,165.06,1661340.0
2021-11-01 14:30:00,165.05,165.27,164.9,164.96,1424920.0,165.05,165.27,164.9,164.96,1424920.0
2021-11-01 15:00:00,164.93,165.65,164.93,165.6,1522280.0,164.93,165.65,164.93,165.6,1522280.0
2021-11-01 15:30:00,165.59,165.94,165.38,165.91,3477760.0,165.59,165.94,165.38,165.91,3477760.0
2021-11-02 09:30:00,165.75,166.55,165.01,166.01,3078240.0,165.75,166.55,165.01,166.01,3078240.0
2021-11-02 10:00:00,166.09,166.26,165.15,165.4,1849900.0,166.09,166.26,165.15,165.4,1849900.0
2021-11-02 10:30:00,165.42,165.44,164.82,164.89,1596500.0,165.42,165.44,164.82,164.89,1596500.0
2021-11-02 11:00:00,164.94,164.97,164.44,164.7,1457860.0,164.94,164.97,164.44,164.7,1457860.0
2021-11-02 11:30:00,164.72,164.72,164.18,164.57,1271040.0,164.72,164.72,164.18,164.57,1271040.0
2021-11-02 12:00:00,164.54,164.9,164.48,164.8,805060.0,164.54,164.9,164.48,164.8,805060.0
2021-11-02 12:30:00,164.79,164.8,164.41,164.49,742240.0,164.79,164.8,164.41,164.49,742240.0
2021-11-02 13:00:00,164.53,165.14,164.5,164.78,810240.0,164.53,165.14,164.5,164.78,810240.0
2021-11-02 13:30:00,164.78,164.94,164.62,164.93,536260.0,164.78,164.94,164.62,164.93,536260.0
2021-11-02 14:00:00,164.95,164.95,164.64,164.68,863660.0,164.95,164.95,164.64,164.68,863660.0
2021-11-02 14:30:00,164.7,165.35,164.64,165.27,1047700.0,164.7,165.35,164.64,165.27,1047700.0
2021-11-02 15:00:00,165.28,165.45,165.16,165.22,1382140.0,165.28,165.45,165.16,165.22,1382140.0
2021-11-02 15:30:00,165.21,165.66,164.96,165.66,2546060.0,165.21,165.66,164.96,165.66,2546060.0
2021-11-03 09:30:00,165.45,166.35,164.88,166.15,3169560.0,165.45,166.35,164.88,166.15,3169560.0
2021-11-03 10:00:00,166.16,166.24,165.58,165.78,1231540.0,166.16,166.24,165.58,165.78,1231540.0
2021-11-03 10:30:00,165.82,166.03,165.63,165.74,863080.0,165.82,166.03,165.63,165.74,863080.0
2021-11-03 11:00:00,165.77,165.81,165.48,165.72,714760.0,165.77,165.81,165.48,165.72,714760.0
2021-11-03 11:30:00,165.65,166.55,165.47,166.42,1186740.0,165.65,166.55,165.47,166.42,1186740.0
2021-11-03 12:00:00,166.42,167.0,166.4,166.63,1532820.0,166.42,167.0,166.4,166.63,1532820.0
2021-11-03 12:30:00,166.58,166.72,166.22,166.31,656340.0,166.58,166.72,166.22,166.31,656340.0
2021-11-03 13:00:00,166.27,166.62,166.13,166.62,563080.0,166.27,166.62,166.13,166.62,563080.0
2021-11-03 13:30:00,166.65,167.84,166.65,167.42,2820800.0,166.65,167.84,166.65,167.42,2820800.0
2021-11-03 14:00:00,167.36,168.39,166.95,167.75,3132220.0,167.36,168.39,166.95,167.75,3132220.0
2021-11-03 14:30:00,167.76,168.7,167.53,168.61,2179800.0,167.76,168.7,167.53,168.61,2179800.0
2021-11-03 15:00:00,168.61,169.52,168.5,169.5,2866740.0,168.61,169.52,168.5,169.5,2866740.0
2021-11-03 15:30:00,169.52,169.75,169.0,169.2,4123460.0,169.52,169.75,169.0,169.2,4123460.0
2021-11-04 09:30:00,168.5,172.2,168.25,172.0,7249180.0,168.5,172.2,168.25,172.0,7249180.0
2021-11-04 10:00:00,172.04,173.19,171.3,173.13,5891840.0,172.04,173.19,171.3,173.13,5891840.0
2021-11-04 10:30:00,173.05,173.3,172.54,173.09,3989720.0,173.05,173.3,172.54,173.09,3989720.0
2021-11-04 11:00:00,173.09,173.09,171.75,171.97,3211140.0,173.09,173.09,171.75,171.97,3211140.0
2021-11-04 11:30:00,172.0,172.95,171.74,172.94,1979420.0,172.0,172.95,171.74,172.94,1979420.0
2021-11-04 12:00:00,172.96,173.42,172.73,173.17,2415000.0,172.96,173.42,172.73,173.17,2415000.0
2021-11-04 12:30:00,173.13,173.35,172.91,173.27,1140580.0,173.13,173.35,172.91,173.27,1140580.0
2021-11-04 13:00:00,173.28,174.27,173.14,174.23,2744760.0,173.28,174.27,173.14,174.23,2744760.0
2021-11-04 13:30:00,174.31,174.9,174.31,174.65,3164580.0,174.31,174.9,174.31,174.65,3164580.0
2021-11-04 14:00:00,174.64,174.85,173.94,174.67,2946800.0,174.64,174.85,173.94,174.67,2946800.0
2021-11-04 14:30:00,174.74,174.93,173.82,173.84,2151620.0,174.74,174.93,173.82,173.84,2151620.0
2021-11-04 15:00:00,173.74,174.55,173.53,174.53,2502020.0,173.74,174.55,173.53,174.53,2502020.0
2021-11-04 15:30:00,174.6,174.91,173.66,173.85,5537560.0,174.6,174.91,173.66,173.85,5537560.0
2021-11-05 09:30:00,173.85,176.35,173.85,176.35,8096480.0,173.85,176.35,173.85,176.35,8096480.0
2021-11-05 10:00:00,176.37,177.32,176.17,176.28,4271500.0,176.37,177.32,176.17,176.28,4271500.0
2021-11-05 10:30:00,176.31,176.94,176.25,176.94,2214420.0,176.31,176.94,176.25,176.94,2214420.0
2021-11-05 11:00:00,176.94,177.02,176.48,176.79,2001420.0,176.94,177.02,176.48,176.79,2001420.0
2021-11-05 11:30:00,176.77,177.45,176.77,177.34,1861860.0,176.77,177.45,176.77,177.34,1861860.0
2021-11-05 12:00:00,177.33,178.05,177.25,178.05,2317800.0,177.33,178.05,177.25,178.05,2317800.0
2021-11-05 12:30:00,178.03,178.31,177.34,177.42,2176060.0,178.03,178.31,177.34,177.42,2176060.0
2021-11-05 13:00:00,177.4,177.55,176.49,176.54,3619200.0,177.4,177.55,176.49,176.54,3619200.0
2021-11-05 13:30:00,176.53,177.39,176.5,177.35,1789240.0,176.53,177.39,176.5,177.35,1789240.0
2021-11-05 14:00:00,177.3,177.48,176.97,177.45,1420920.0,177.3,177.48,176.97,177.45,1420920.0
2021-11-05 14:30:00,177.47,177.58,177.21,177.32,1628680.0,177.47,177.58,177.21,177.32,1628680.0
2021-11-05 15:00:00,177.32,177.32,175.36,175.95,2954360.0,177.32,177.32,175.36,175.95,2954360.0
2021-11-05 15:30:00,175.96,176.6,175.82,175.83,2832540.0,175.96,176.6,175.82,175.83,2832540.0
2021-11-08 09:30:00,176.1,178.95,176.04,177.5,5381860.0,176.1,178.95,176.04,177.5,5381860.0
2021-11-08 10:00:00,177.6,177.64,176.5,176.78,2117100.0,177.6,177.64,176.5,176.78,2117100.0
2021-11-08 10:30:00,176.77,177.04,175.79,176.19,1569840.0,176.77,177.04,175.79,176.19,1569840.0
2021-11-08 11:00:00,176.14,176.52,175.45,176.47,1337380.0,176.14,176.52,175.45,176.47,1337380.0
2021-11-08 11:30:00,176.47,176.56,175.5,175.64,998760.0,176.47,176.56,175.5,175.64,998760.0
2021-11-08 12:00:00,175.65,175.7,175.36,175.49,1173640.0,175.65,175.7,175.36,175.49,1173640.0
2021-11-08 12:30:00,175.57,175.9,175.38,175.85,848760.0,175.57,175.9,175.38,175.85,848760.0
2021-11-08 13:00:00,175.77,176.09,175.7,175.91,961560.0,175.77,176.09,175.7,175.91,961560.0
2021-11-08 13:30:00,175.87,175.91,175.36,175.37,682800.0,175.87,175.91,175.36,175.37,682800.0
2021-11-08 14:00:00,175.39,175.64,174.69,174.75,989100.0,175.39,175.64,174.69,174.75,989100.0
2021-11-08 14:30:00,174.72,175.57,174.52,175.15,1819520.0,174.72,175.57,174.52,175.15,1819520.0
2021-11-08 15:00:00,175.12,175.4,174.98,175.1,1112720.0,175.12,175.4,174.98,175.1,1112720.0
2021-11-08 15:30:00,175.1,175.22,174.39,174.39,2416060.0,175.1,175.22,174.39,174.39,2416060.0
2021-11-09 09:30:00,175.76,176.9,175.26,175.9,5203400.0,175.76,176.9,175.26,175.9,5203400.0
2021-11-09 10:00:00,175.83,176.25,175.07,176.0,2515540.0,175.83,176.25,175.07,176.0,2515540.0
2021-11-09 10:30:00,176.16,177.35,175.99,176.88,2423720.0,176.16,177.35,175.99,176.88,2423720.0
2021-11-09 11:00:00,176.89,177.21,176.63,176.98,1054800.0,176.89,177.21,176.63,176.98,1054800.0
2021-11-09 11:30:00,176.96,178.77,176.87,178.28,2559640.0,176.96,178.77,176.87,178.28,2559640.0
2021-11-09 12:00:00,178.19,178.25,177.66,178.1,1278320.0,178.19,178.25,177.66,178.1,1278320.0
2021-11-09 12:30:00,178.08,179.59,178.0,179.46,2352580.0,178.08,179.59,178.0,179.46,2352580.0
2021-11-09 13:00:00,179.5,179.69,178.86,179.24,2332680.0,179.5,179.69,178.86,179.24,2332680.0
2021-11-09 13:30:00,179.28,179.45,178.79,179.15,2018320.0,179.28,179.45,178.79,179.15,2018320.0
2021-11-09 14:00:00,179.1,179.46,178.8,179.26,1356020.0,179.1,179.46,178.8,179.26,1356020.0
2021-11-09 14:30:00,179.22,179.38,178.19,178.61,1757200.0,179.22,179.38,178.19,178.61,1757200.0
2021-11-09 15:00:00,178.66,178.83,178.16,178.38,1632360.0,178.66,178.83,178.16,178.38,1632360.0
2021-11-09 15:30:00,178.38,179.0,178.33,178.88,3406480.0,178.38,179.0,178.33,178.88,3406480.0
2021-11-10 09:30:00,178.1,179.87,177.07,179.7,6177700.0,178.1,179.87,177.07,179.7,6177700.0
2021-11-10 10:00:00,179.7,180.15,179.18,179.64,1954200.0,179.7,180.15,179.18,179.64,1954200.0
2021-11-10 10:30:00,179.59,180.27,179.29,179.95,1575560.0,179.59,180.27,179.29,179.95,1575560.0
2021-11-10 11:00:00,179.95,180.21,179.58,179.63,1235940.0,179.95,180.21,179.58,179.63,1235940.0
2021-11-10 11:30:00,179.58,179.76,179.23,179.63,1758680.0,179.58,179.76,179.23,179.63,1758680.0
2021-11-10 12:00:00,179.7,179.85,178.9,178.93,1130660.0,179.7,179.85,178.9,178.93,1130660.0
2021-11-10 12:30:00,178.95,179.15,177.95,178.4,1885500.0,178.95,179.15,177.95,178.4,1885500.0
2021-11-10 13:00:00,178.38,178.55,176.42,177.17,2338300.0,178.38,178.55,176.42,177.17,2338300.0
2021-11-10 13:30:00,177.2,177.61,176.0,176.37,1574140.0,177.2,177.61,176.0,176.37,1574140.0
2021-11-10 14:00:00,176.29,176.37,174.33,174.33,2060880.0,176.29,176.37,174.33,174.33,2060880.0
2021-11-10 14:30:00,174.39,174.8,173.64,174.12,2219640.0,174.39,174.8,173.64,174.12,2219640.0
2021-11-10 15:00:00,174.1,174.93,174.03,174.36,1551140.0,174.1,174.93,174.03,174.36,1551140.0
2021-11-10 15:30:00,174.28,174.48,173.19,174.11,3734080.0,174.28,174.48,173.19,174.11,3734080.0
2021-11-11 09:30:00,175.65,177.16,175.1,176.98,4376700.0,175.65,177.16,175.1,176.98,4376700.0
2021-11-11 10:00:00,177.03,177.15,175.27,175.39,1777640.0,177.03,177.15,175.27,175.39,1777640.0
2021-11-11 10:30:00,175.44,176.19,175.32,175.53,1572020.0,175.44,176.19,175.32,175.53,1572020.0
2021-11-11 11:00:00,175.54,176.02,175.09,175.75,998040.0,175.54,176.02,175.09,175.75,998040.0
2021-11-11 11:30:00,175.77,176.12,175.55,175.69,810360.0,175.77,176.12,175.55,175.69,810360.0
2021-11-11 12:00:00,175.7,175.85,174.4,174.88,1124560.0,175.7,175.85,174.4,174.88,1124560.0
2021-11-11 12:30:00,174.83,175.25,174.76,174.9,477380.0,174.83,175.25,174.76,174.9,477380.0
2021-11-11 13:00:00,174.72,174.9,174.45,174.85,572020.0,174.72,174.9,174.45,174.85,572020.0
2021-11-11 13:30:00,174.84,174.9,174.48,174.6,658960.0,174.84,174.9,174.48,174.6,658960.0
2021-11-11 14:00:00,174.51,174.65,174.1,174.15,760820.0,174.51,174.65,174.1,174.15,760820.0
2021-11-11 14:30:00,174.23,174.67,173.93,173.95,849540.0,174.23,174.67,173.93,173.95,849540.0
2021-11-11 15:00:00,173.9,174.01,173.37,173.88,1000540.0,173.9,174.01,173.37,173.88,1000540.0
2021-11-11 15:30:00,173.91,173.97,173.4,173.62,1936620.0,173.91,173.97,173.4,173.62,1936620.0
2021-11-12 09:30:00,174.25,174.35,172.35,173.8,3839620.0,174.25,174.35,172.35,173.8,3839620.0
2021-11-12 10:00:00,173.61,174.56,173.61,174.3,1381580.0,173.61,174.56,173.61,174.3,1381580.0
2021-11-12 10:30:00,174.46,174.85,173.9,174.78,890040.0,174.46,174.85,173.9,174.78,890040.0
2021-11-12 11:00:00,174.78,176.06,174.78,176.03,1910980.0,174.78,176.06,174.78,176.03,1910980.0
2021-11-12 11:30:00,176.01,176.14,175.58,175.92,990200.0,176.01,176.14,175.58,175.92,990200.0
2021-11-12 12:00:00,175.97,176.9,175.92,176.72,1692000.0,175.97,176.9,175.92,176.72,1692000.0
2021-11-12 12:30:00,176.73,177.04,176.36,176.5,1245860.0,176.73,177.04,176.36,176.5,1245860.0
2021-11-12 13:00:00,176.37,176.37,175.82,176.09,795980.0,176.37,176.37,175.82,176.09,795980.0
2021-11-12 13:30:00,176.09,176.3,175.98,176.06,273940.0,176.09,176.3,175.98,176.06,273940.0
2021-11-12 14:00:00,176.01,176.01,175.65,175.66,356600.0,176.01,176.01,175.65,175.66,356600.0
2021-11-12 14:30:00,175.67,175.86,175.31,175.8,788060.0,175.67,175.86,175.31,175.8,788060.0
2021-11-12 15:00:00,175.79,176.18,175.36,176.13,838220.0,175.79,176.18,175.36,176.13,838220.0
2021-11-12 15:30:00,176.13,176.49,175.88,176.3,1891120.0,176.13,176.49,175.88,176.3,1891120.0
2021-11-15 09:30:00,176.85,179.69,176.6,179.23,5213440.0,176.85,179.69,176.6,179.23,5213440.0
2021-11-15 10:00:00,179.23,179.4,177.11,177.58,2413920.0,179.23,179.4,177.11,177.58,2413920.0
2021-11-15 10:30:00,177.6,177.7,176.75,177.25,1437840.0,177.6,177.7,176.75,177.25,1437840.0
2021-11-15 11:00:00,177.22,177.61,177.11,177.15,882260.0,177.22,177.61,177.11,177.15,882260.0
2021-11-15 11:30:00,177.15,177.63,176.29,176.62,1336740.0,177.15,177.63,176.29,176.62,1336740.0
2021-11-15 12:00:00,176.57,177.28,176.57,176.9,892820.0,176.57,177.28,176.57,176.9,892820.0
2021-11-15 12:30:00,176.95,177.3,176.8,176.98,804000.0,176.95,177.3,176.8,176.98,804000.0
2021-11-15 13:00:00,176.98,177.78,176.94,177.5,841680.0,176.98,177.78,176.94,177.5,841680.0
2021-11-15 13:30:00,177.47,177.65,177.37,177.39,474400.0,177.47,177.65,177.37,177.39,474400.0
2021-11-15 14:00:00,177.39,178.37,177.16,178.01,1321500.0,177.39,178.37,177.16,178.01,1321500.0
2021-11-15 14:30:00,177.87,178.12,177.38,177.6,748420.0,177.87,178.12,177.38,177.6,748420.0
2021-11-15 15:00:00,177.65,177.8,177.23,177.77,814500.0,177.65,177.8,177.23,177.77,814500.0
2021-11-15 15:30:00,177.78,177.78,176.85,177.28,1647340.0,177.78,177.78,176.85,177.28,1647340.0
2021-11-16 09:30:00,176.95,178.83,176.92,177.0,3344780.0,176.95,178.83,176.92,177.0,3344780.0
2021-11-16 10:00:00,177.0,177.57,176.4,176.41,1869380.0,177.0,177.57,176.4,176.41,1869380.0
2021-11-16 10:30:00,176.26,177.32,176.26,177.23,1076180.0,176.26,177.32,176.26,177.23,1076180.0
2021-11-16 11:00:00,177.23,178.3,177.19,178.04,1484780.0,177.23,178.3,177.19,178.04,1484780.0
2021-11-16 11:30:00,178.07,178.17,177.5,177.86,805360.0,178.07,178.17,177.5,177.86,805360.0
2021-11-16 12:00:00,177.89,178.15,177.7,177.91,543260.0,177.89,178.15,177.7,177.91,543260.0
2021-11-16 12:30:00,177.9,178.13,177.8,177.91,467940.0,177.9,178.13,177.8,177.91,467940.0
2021-11-16 13:00:00,177.9,177.91,177.33,177.33,500660.0,177.9,177.91,177.33,177.33,500660.0
2021-11-16 13:30:00,177.38,177.4,177.14,177.39,558860.0,177.38,177.4,177.14,177.39,558860.0
2021-11-16 14:00:00,177.34,177.37,176.96,177.1,662480.0,177.34,177.37,176.96,177.1,662480.0
2021-11-16 14:30:00,177.09,177.3,176.99,177.15,349600.0,177.09,177.3,176.99,177.15,349600.0
2021-11-16 15:00:00,177.13,177.55,176.95,177.5,830380.0,177.13,177.55,176.95,177.5,830380.0
2021-11-16 15:30:00,177.41,177.5,176.85,177.04,1614640.0,177.41,177.5,176.85,177.04,1614640.0
2021-11-17 09:30:00,178.3,179.15,178.0,178.42,5065980.0,178.3,179.15,178.0,178.42,5065980.0
2021-11-17 10:00:00,178.3,179.1,178.25,178.31,1887460.0,178.3,179.1,178.25,178.31,1887460.0
2021-11-17 10:30:00,178.25,178.38,177.48,177.72,1050080.0,178.25,178.38,177.48,177.72,1050080.0
2021-11-17 11:00:00,177.64,178.18,177.56,177.94,872000.0,177.64,178.18,177.56,177.94,872000.0
2021-11-17 11:30:00,177.9,178.96,177.85,178.94,1071640.0,177.9,178.96,177.85,178.94,1071640.0
2021-11-17 12:00:00,178.9,179.36,178.57,178.61,2054760.0,178.9,179.36,178.57,178.61,2054760.0
2021-11-17 12:30:00,178.61,179.12,178.53,178.63,1273260.0,178.61,179.12,178.53,178.63,1273260.0
2021-11-17 13:00:00,178.59,178.66,177.9,178.33,1073820.0,178.59,178.66,177.9,178.33,1073820.0
2021-11-17 13:30:00,178.3,178.63,178.03,178.58,696200.0,178.3,178.63,178.03,178.58,696200.0
2021-11-17 14:00:00,178.58,178.58,178.01,178.12,523860.0,178.58,178.58,178.01,178.12,523860.0
2021-11-17 14:30:00,178.07,178.2,177.71,178.1,735700.0,178.07,178.2,177.71,178.1,735700.0
2021-11-17 15:00:00,178.1,178.1,177.38,177.65,1067380.0,178.1,178.1,177.38,177.65,1067380.0
2021-11-17 15:30:00,177.67,177.95,177.27,177.44,1817260.0,177.67,177.95,177.27,177.44,1817260.0
2021-11-18 09:30:00,178.27,179.33,178.05,179.18,4566640.0,178.27,179.33,178.05,179.18,4566640.0
2021-11-18 10:00:00,179.09,181.1,179.09,180.39,5960100.0,179.09,181.1,179.09,180.39,5960100.0
2021-11-18 10:30:00,180.43,181.9,180.4,181.85,4663040.0,180.43,181.9,180.4,181.85,4663040.0
2021-11-18 11:00:00,181.85,182.63,181.1,182.4,3984500.0,181.85,182.63,181.1,182.4,3984500.0
2021-11-18 11:30:00,182.42,183.65,182.29,183.24,4205620.0,182.42,183.65,182.29,183.24,4205620.0
2021-11-18 12:00:00,183.25,183.99,183.24,183.69,3081140.0,183.25,183.99,183.24,183.69,3081140.0
2021-11-18 12:30:00,183.72,183.73,182.56,183.19,2433720.0,183.72,183.73,182.56,183.19,2433720.0
2021-11-18 13:00:00,183.13,183.75,183.13,183.47,2653460.0,183.13,183.75,183.13,183.47,2653460.0
2021-11-18 13:30:00,183.48,184.13,183.38,184.01,2019360.0,183.48,184.13,183.38,184.01,2019360.0
2021-11-18 14:00:00,184.01,184.21,183.4,183.63,2148100.0,184.01,184.21,183.4,183.63,2148100.0
2021-11-18 14:30:00,183.61,183.95,183.15,183.46,2085000.0,183.61,183.95,183.15,183.46,2085000.0
2021-11-18 15:00:00,183.37,184.24,183.29,184.06,2542520.0,183.37,184.24,183.29,184.06,2542520.0
2021-11-18 15:30:00,184.09,185.21,184.01,184.8,6879240.0,184.09,185.21,184.01,184.8,6879240.0
2021-11-19 09:30:00,185.63,187.85,185.26,187.75,11766000.0,185.63,187.85,185.26,187.75,11766000.0
2021-11-19 10:00:00,187.81,187.81,185.9,186.68,4967180.0,187.81,187.81,185.9,186.68,4967180.0
2021-11-19 10:30:00,186.66,187.25,186.33,187.1,1856880.0,186.66,187.25,186.33,187.1,1856880.0
2021-11-19 11:00:00,187.1,187.98,187.02,187.61,2532180.0,187.1,187.98,187.02,187.61,2532180.0
2021-11-19 11:30:00,187.71,188.11,187.39,187.72,1783600.0,187.71,188.11,187.39,187.72,1783600.0
2021-11-19 12:00:00,187.67,187.81,186.88,187.28,1209900.0,187.67,187.81,186.88,187.28,1209900.0
2021-11-19 12:30:00,187.25,187.39,185.79,186.16,1922740.0,187.25,187.39,185.79,186.16,1922740.0
2021-11-19 13:00:00,186.2,186.4,184.13,184.37,2458760.0,186.2,186.4,184.13,184.37,2458760.0
2021-11-19 13:30:00,184.33,185.75,184.33,185.67,2374940.0,184.33,185.75,184.33,185.67,2374940.0
2021-11-19 14:00:00,185.72,186.03,185.23,185.67,1539920.0,185.72,186.03,185.23,185.67,1539920.0
2021-11-19 14:30:00,185.69,185.92,184.92,185.05,1444940.0,185.69,185.92,184.92,185.05,1444940.0
2021-11-19 15:00:00,185.16,185.17,184.3,184.3,1672440.0,185.16,185.17,184.3,184.3,1672440.0
2021-11-19 15:30:00,184.3,184.51,183.79,183.84,3372340.0,184.3,184.51,183.79,183.84,3372340.0
2021-11-22 09:30:00,183.82,185.67,183.39,183.39,5993900.0,183.82,185.67,183.39,183.39,5993900.0
2021-11-22 10:00:00,183.51,183.71,180.65,180.65,4829800.0,183.51,183.71,180.65,180.65,4829800.0
2021-11-22 10:30:00,180.62,181.7,179.92,180.1,3981980.0,180.62,181.7,179.92,180.1,3981980.0
2021-11-22 11:00:00,180.05,180.83,179.85,180.48,3826860.0,180.05,180.83,179.85,180.48,3826860.0
2021-11-22 11:30:00,180.41,181.05,178.88,179.51,3259460.0,180.41,181.05,178.88,179.51,3259460.0
2021-11-22 12:00:00,179.38,179.77,178.38,178.73,2591240.0,179.38,179.77,178.38,178.73,2591240.0
2021-11-22 12:30:00,178.76,180.22,178.58,179.4,2664280.0,178.76,180.22,178.58,179.4,2664280.0
2021-11-22 13:00:00,179.41,179.95,178.9,179.9,1490460.0,179.41,179.95,178.9,179.9,1490460.0
2021-11-22 13:30:00,179.86,180.25,179.03,179.03,1961780.0,179.86,180.25,179.03,179.03,1961780.0
2021-11-22 14:00:00,179.13,180.17,179.07,179.76,1183840.0,179.13,180.17,179.07,179.76,1183840.0
2021-11-22 14:30:00,179.75,180.8,179.71,180.64,1697040.0,179.75,180.8,179.71,180.64,1697040.0
2021-11-22 15:00:00,180.62,181.16,180.11,180.25,1621120.0,180.62,181.16,180.11,180.25,1621120.0
2021-11-22 15:30:00,180.17,180.3,178.46,178.64,3590440.0,180.17,180.3,178.46,178.64,3590440.0
2021-11-23 09:30:00,179.25,181.05,178.11,179.65,5912400.0,179.25,181.05,178.11,179.65,5912400.0
2021-11-23 10:00:00,179.65,179.75,177.85,178.08,2610340.0,179.65,179.75,177.85,178.08,2610340.0
2021-11-23 10:30:00,178.08,178.6,177.25,177.41,2604680.0,178.08,178.6,177.25,177.41,2604680.0
2021-11-23 11:00:00,177.38,178.39,176.46,178.15,3103320.0,177.38,178.39,176.46,178.15,3103320.0
2021-11-23 11:30:00,178.1,178.39,177.42,177.72,1456920.0,178.1,178.39,177.42,177.72,1456920.0
2021-11-23 12:00:00,177.7,177.9,176.86,177.62,1549220.0,177.7,177.9,176.86,177.62,1549220.0
2021-11-23 12:30:00,177.66,178.15,176.98,177.15,1175820.0,177.66,178.15,176.98,177.15,1175820.0
2021-11-23 13:00:00,177.1,177.49,177.0,177.13,841460.0,177.1,177.49,177.0,177.13,841460.0
2021-11-23 13:30:00,177.06,177.91,176.39,177.78,1807320.0,177.06,177.91,176.39,177.78,1807320.0
2021-11-23 14:00:00,177.82,178.16,177.33,177.82,1688100.0,177.82,178.16,177.33,177.82,1688100.0
2021-11-23 14:30:00,177.79,179.02,177.7,178.91,1567680.0,177.79,179.02,177.7,178.91,1567680.0
2021-11-23 15:00:00,178.97,179.5,178.37,179.0,1999300.0,178.97,179.5,178.37,179.0,1999300.0
2021-11-23 15:30:00,179.05,179.49,178.64,179.03,2058860.0,179.05,179.49,178.64,179.03,2058860.0
2021-11-24 09:30:00,178.12,178.5,176.84,177.8,2732280.0,178.12,178.5,176.84,177.8,2732280.0
2021-11-24 10:00:00,177.73,178.64,177.08,178.64,1916680.0,177.73,178.64,177.08,178.64,1916680.0
2021-11-24 10:30:00,178.57,178.94,178.15,178.6,1473460.0,178.57,178.94,178.15,178.6,1473460.0
2021-11-24 11:00:00,178.6,180.14,178.18,180.01,1946900.0,178.6,180.14,178.18,180.01,1946900.0
2021-11-24 11:30:00,180.09,180.68,179.74,180.14,1732540.0,180.09,180.68,179.74,180.14,1732540.0
2021-11-24 12:00:00,180.09,180.26,179.36,179.53,1195880.0,180.09,180.26,179.36,179.53,1195880.0
2021-11-24 12:30:00,179.55,179.99,179.47,179.78,492280.0,179.55,179.99,179.47,179.78,492280.0
2021-11-24 13:00:00,179.87,180.0,179.58,179.6,468540.0,179.87,180.0,179.58,179.6,468540.0
2021-11-24 13:30:00,179.65,179.72,178.69,178.7,753980.0,179.65,179.72,178.69,178.7,753980.0
2021-11-24 14:00:00,178.73,179.24,178.0,178.33,1212440.0,178.73,179.24,178.0,178.33,1212440.0
2021-11-24 14:30:00,178.38,178.85,178.25,178.68,702340.0,178.38,178.85,178.25,178.68,702340.0
2021-11-24 15:00:00,178.67,179.33,178.4,178.92,846620.0,178.67,179.33,178.4,178.92,846620.0
2021-11-24 15:30:00,178.96,179.31,178.75,178.95,1656660.0,178.96,179.31,178.75,178.95,1656660.0
2021-11-26 09:30:00,180.16,181.68,177.78,179.48,7467760.0,180.16,181.68,177.78,179.48,7467760.0
2021-11-26 10:00:00,179.45,179.66,177.01,177.61,3059360.0,179.45,179.66,177.01,177.61,3059360.0
2021-11-26 10:30:00,177.56,177.81,176.3,176.58,2675400.0,177.56,177.81,176.3,176.58,2675400.0
2021-11-26 11:00:00,176.56,176.74,175.76,176.69,2349020.0,176.56,176.74,175.76,176.69,2349020.0
2021-11-26 11:30:00,176.66,177.01,176.28,176.53,1345680.0,176.66,177.01,176.28,176.53,1345680.0
2021-11-26 12:00:00,176.59,176.9,176.01,176.88,1422880.0,176.59,176.9,176.01,176.88,1422880.0
2021-11-26 12:30:00,176.81,177.1,175.21,175.27,3941100.0,176.81,177.1,175.21,175.27,3941100.0
2021-11-29 09:30:00,177.3,178.3,176.58,178.25,5596960.0,177.3,178.3,176.58,178.25,5596960.0
2021-11-29 10:00:00,178.25,179.16,177.78,178.64,3352960.0,178.25,179.16,177.78,178.64,3352960.0
2021-11-29 10:30:00,178.71,179.05,177.95,178.17,1776760.0,178.71,179.05,177.95,178.17,1776760.0
2021-11-29 11:00:00,178.14,178.78,178.04,178.44,945520.0,178.14,178.78,178.04,178.44,945520.0
2021-11-29 11:30:00,178.53,179.14,178.46,178.81,1408960.0,178.53,179.14,178.46,178.81,1408960.0
2021-11-29 12:00:00,178.84,179.47,178.54,179.31,1595660.0,178.84,179.47,178.54,179.31,1595660.0
2021-11-29 12:30:00,179.33,179.65,179.17,179.35,1474860.0,179.33,179.65,179.17,179.35,1474860.0
2021-11-29 13:00:00,179.38,179.75,179.15,179.62,1146940.0,179.38,179.75,179.15,179.62,1146940.0
2021-11-29 13:30:00,179.71,179.8,179.34,179.45,916220.0,179.71,179.8,179.34,179.45,916220.0
2021-11-29 14:00:00,179.46,179.56,178.66,178.77,1329860.0,179.46,179.56,178.66,178.77,1329860.0
2021-11-29 14:30:00,178.78,179.0,178.32,179.0,1385880.0,178.78,179.0,178.32,179.0,1385880.0
2021-11-29 15:00:00,178.99,179.31,178.55,178.74,1236160.0,178.99,179.31,178.55,178.74,1236160.0
2021-11-29 15:30:00,178.67,179.02,177.92,178.03,2682880.0,178.67,179.02,177.92,178.03,2682880.0
2021-11-30 09:30:00,178.18,179.2,177.85,178.52,3422220.0,178.18,179.2,177.85,178.52,3422220.0
2021-11-30 10:00:00,178.44,179.29,177.91,178.33,2838480.0,178.44,179.29,177.91,178.33,2838480.0
2021-11-30 10:30:00,178.45,178.56,175.46,175.51,3381440.0,178.45,178.56,175.46,175.51,3381440.0
2021-11-30 11:00:00,175.46,176.7,175.32,176.08,2899260.0,175.46,176.7,175.32,176.08,2899260.0
2021-11-30 11:30:00,175.91,176.4,175.52,175.81,1843000.0,175.91,176.4,175.52,175.81,1843000.0
2021-11-30 12:00:00,175.74,175.74,174.6,175.26,1880560.0,175.74,175.74,174.6,175.26,1880560.0
2021-11-30 12:30:00,175.25,175.73,175.06,175.21,1244960.0,175.25,175.73,175.06,175.21,1244960.0
2021-11-30 13:00:00,175.34,175.56,174.96,175.09,1225860.0,175.34,175.56,174.96,175.09,1225860.0
2021-11-30 13:30:00,175.01,176.05,175.01,176.05,1431360.0,175.01,176.05,175.01,176.05,1431360.0
2021-11-30 14:00:00,176.04,176.21,175.54,175.91,1236200.0,176.04,176.21,175.54,175.91,1236200.0
2021-11-30 14:30:00,175.85,176.01,174.97,175.35,1321920.0,175.85,176.01,174.97,175.35,1321920.0
2021-11-30 15:00:00,175.29,175.47,174.88,175.08,1406000.0,175.29,175.47,174.88,175.08,1406000.0
2021-11-30 15:30:00,175.06,175.69,174.75,175.38,3752520.0,175.06,175.69,174.75,175.38,3752520.0
2021-12-01 09:30:00,177.25,177.9,176.05,176.66,4066120.0,177.25,177.9,176.05,176.66,4066120.0
2021-12-01 10:00:00,176.8,177.43,176.35,176.49,2224440.0,176.8,177.43,176.35,176.49,2224440.0
2021-12-01 10:30:00,176.5,177.12,176.33,177.02,1187000.0,176.5,177.12,176.33,177.02,1187000.0
2021-12-01 11:00:00,177.11,177.99,176.68,177.66,2373380.0,177.11,177.99,176.68,177.66,2373380.0
2021-12-01 11:30:00,177.77,177.8,176.66,176.83,2016420.0,177.77,177.8,176.66,176.83,2016420.0
2021-12-01 12:00:00,176.81,177.11,176.35,176.39,1545080.0,176.81,177.11,176.35,176.39,1545080.0
2021-12-01 12:30:00,176.51,176.64,175.17,175.2,1615280.0,176.51,176.64,175.17,175.2,1615280.0
2021-12-01 13:00:00,175.18,175.63,174.8,175.46,2504120.0,175.18,175.63,174.8,175.46,2504120.0
2021-12-01 13:30:00,175.45,175.48,174.33,174.75,2140620.0,175.45,175.48,174.33,174.75,2140620.0
2021-12-01 14:00:00,174.72,174.74,173.58,174.41,2702840.0,174.72,174.74,173.58,174.41,2702840.0
2021-12-01 14:30:00,174.4,174.56,173.9,174.11,1690940.0,174.4,174.56,173.9,174.11,1690940.0
2021-12-01 15:00:00,174.15,174.15,172.55,173.01,2576260.0,174.15,174.15,172.55,173.01,2576260.0
2021-12-01 15:30:00,172.93,173.74,172.08,172.19,3806440.0,172.93,173.74,172.08,172.19,3806440.0
2021-12-02 09:30:00,173.0,174.64,172.1,173.74,4318740.0,173.0,174.64,172.1,173.74,4318740.0
2021-12-02 10:00:00,173.75,174.37,172.37,173.09,2855980.0,173.75,174.37,172.37,173.09,2855980.0
2021-12-02 10:30:00,173.25,173.25,171.3,172.35,2810640.0,173.25,173.25,171.3,172.35,2810640.0
2021-12-02 11:00:00,172.24,172.86,171.77,172.54,1776200.0,172.24,172.86,171.77,172.54,1776200.0
2021-12-02 11:30:00,172.54,172.54,171.37,172.1,1380800.0,172.54,172.54,171.37,172.1,1380800.0
2021-12-02 12:00:00,172.11,173.78,171.91,173.37,1998820.0,172.11,173.78,171.91,173.37,1998820.0
2021-12-02 12:30:00,173.4,173.6,172.6,172.64,1074500.0,173.4,173.6,172.6,172.64,1074500.0
2021-12-02 13:00:00,172.5,172.87,171.85,171.99,991140.0,172.5,172.87,171.85,171.99,991140.0
2021-12-02 13:30:00,172.02,172.73,171.65,172.6,1408800.0,172.02,172.73,171.65,172.6,1408800.0
2021-12-02 14:00:00,172.62,172.62,171.78,172.28,834420.0,172.62,172.62,171.78,172.28,834420.0
2021-12-02 14:30:00,172.27,172.35,171.43,171.64,877840.0,172.27,172.35,171.43,171.64,877840.0
2021-12-02 15:00:00,171.72,172.09,171.19,171.58,1253640.0,171.72,172.09,171.19,171.58,1253640.0
2021-12-02 15:30:00,171.77,172.7,171.4,171.87,2903120.0,171.77,172.7,171.4,171.87,2903120.0
2021-12-03 09:30:00,172.75,173.49,170.58,170.58,4166340.0,172.75,173.49,170.58,170.58,4166340.0
2021-12-03 10:00:00,170.74,171.09,169.95,170.62,2668300.0,170.74,171.09,169.95,170.62,2668300.0
2021-12-03 10:30:00,170.55,170.56,168.96,169.22,2359900.0,170.55,170.56,168.96,169.22,2359900.0
2021-12-03 11:00:00,169.22,169.93,168.79,169.85,1920760.0,169.22,169.93,168.79,169.85,1920760.0
2021-12-03 11:30:00,169.75,169.85,168.26,168.31,1825360.0,169.75,169.85,168.26,168.31,1825360.0
2021-12-03 12:00:00,168.36,169.04,168.18,168.7,1886760.0,168.36,169.04,168.18,168.7,1886760.0
2021-12-03 12:30:00,168.66,169.15,168.28,168.83,1109640.0,168.66,169.15,168.28,168.83,1109640.0
2021-12-03 13:00:00,168.75,169.73,168.69,168.85,1584960.0,168.75,169.73,168.69,168.85,1584960.0
2021-12-03 13:30:00,168.86,168.86,168.0,168.0,1320580.0,168.86,168.86,168.0,168.0,1320580.0
2021-12-03 14:00:00,168.0,168.41,167.68,168.0,1278460.0,168.0,168.41,167.68,168.0,1278460.0
2021-12-03 14:30:00,168.11,168.2,167.65,167.74,1102600.0,168.11,168.2,167.65,167.74,1102600.0
2021-12-03 15:00:00,167.68,167.81,166.93,167.55,1779400.0,167.68,167.81,166.93,167.55,1779400.0
2021-12-03 15:30:00,167.61,169.7,167.22,169.51,4724880.0,167.61,169.7,167.22,169.51,4724880.0
2021-12-06 09:30:00,169.63,170.25,166.93,168.3,4734180.0,169.63,170.25,166.93,168.3,4734180.0
2021-12-06 10:00:00,168.3,171.2,167.75,170.63,3216580.0,168.3,171.2,167.75,170.63,3216580.0
2021-12-06 10:30:00,170.74,171.03,169.35,170.0,2540260.0,170.74,171.03,169.35,170.0,2540260.0
2021-12-06 11:00:00,170.2,170.75,169.79,170.52,1111380.0,170.2,170.75,169.79,170.52,1111380.0
2021-12-06 11:30:00,170.47,171.4,170.24,170.8,951800.0,170.47,171.4,170.24,170.8,951800.0
2021-12-06 12:00:00,170.85,172.45,170.72,172.41,1643660.0,170.85,172.45,170.72,172.41,1643660.0
2021-12-06 12:30:00,172.37,173.07,172.12,172.97,1804160.0,172.37,173.07,172.12,172.97,1804160.0
2021-12-06 13:00:00,172.89,173.3,172.65,173.13,1226360.0,172.89,173.3,172.65,173.13,1226360.0
2021-12-06 13:30:00,173.13,173.13,172.56,172.81,717860.0,173.13,173.13,172.56,172.81,717860.0
2021-12-06 14:00:00,172.88,173.5,172.81,173.45,1119300.0,172.88,173.5,172.81,173.45,1119300.0
2021-12-06 14:30:00,173.47,173.7,172.3,172.47,1468440.0,173.47,173.7,172.3,172.47,1468440.0
2021-12-06 15:00:00,172.46,172.53,171.4,171.66,1728060.0,172.46,172.53,171.4,171.66,1728060.0
2021-12-06 15:30:00,171.61,171.94,171.07,171.4,3249860.0,171.61,171.94,171.07,171.4,3249860.0
2021-12-07 09:30:00,174.64,175.2,173.33,174.96,4279640.0,174.64,175.2,173.33,174.96,4279640.0
2021-12-07 10:00:00,175.0,175.58,174.79,174.98,1887920.0,175.0,175.58,174.79,174.98,1887920.0
2021-12-07 10:30:00,175.05,175.81,175.02,175.72,1810620.0,175.05,175.81,175.02,175.72,1810620.0
2021-12-07 11:00:00,175.74,176.6,175.66,176.56,2038880.0,175.74,176.6,175.66,176.56,2038880.0
2021-12-07 11:30:00,176.5,177.04,176.25,176.75,1505640.0,176.5,177.04,176.25,176.75,1505640.0
2021-12-07 12:00:00,176.68,176.72,175.7,176.1,1417180.0,176.68,176.72,175.7,176.1,1417180.0
2021-12-07 12:30:00,176.1,177.0,176.03,176.9,1429220.0,176.1,177.0,176.03,176.9,1429220.0
2021-12-07 13:00:00,176.79,177.14,176.39,177.06,1453820.0,176.79,177.14,176.39,177.06,1453820.0
2021-12-07 13:30:00,177.16,177.5,176.96,177.24,1186500.0,177.16,177.5,176.96,177.24,1186500.0
2021-12-07 14:00:00,177.24,177.3,176.65,177.22,933120.0,177.24,177.3,176.65,177.22,933120.0
2021-12-07 14:30:00,177.22,177.22,176.41,176.49,898320.0,177.22,177.22,176.41,176.49,898320.0
2021-12-07 15:00:00,176.48,176.75,175.75,175.92,1626600.0,176.48,176.75,175.75,175.92,1626600.0
2021-12-07 15:30:00,175.88,176.22,175.5,176.16,3767420.0,175.88,176.22,175.5,176.16,3767420.0
2021-12-08 09:30:00,176.04,176.63,174.9,175.75,3436300.0,176.04,176.63,174.9,175.75,3436300.0
2021-12-08 10:00:00,175.71,176.35,175.1,175.52,1628300.0,175.71,176.35,175.1,175.52,1628300.0
2021-12-08 10:30:00,175.67,175.79,175.12,175.2,1271380.0,175.67,175.79,175.12,175.2,1271380.0
2021-12-08 11:00:00,175.16,175.45,174.75,175.42,1144260.0,175.16,175.45,174.75,175.42,1144260.0
2021-12-08 11:30:00,175.45,175.71,175.05,175.31,883800.0,175.45,175.71,175.05,175.31,883800.0
2021-12-08 12:00:00,175.35,175.65,175.16,175.65,446420.0,175.35,175.65,175.16,175.65,446420.0
2021-12-08 12:30:00,175.57,176.03,175.57,175.91,286360.0,175.57,176.03,175.57,175.91,286360.0
2021-12-08 13:00:00,175.89,176.13,175.79,175.99,400360.0,175.89,176.13,175.79,175.99,400360.0
2021-12-08 13:30:00,175.97,177.18,175.96,176.48,1514600.0,175.97,177.18,175.96,176.48,1514600.0
2021-12-08 14:00:00,176.48,176.52,176.05,176.37,825240.0,176.48,176.52,176.05,176.37,825240.0
2021-12-08 14:30:00,176.34,176.39,176.05,176.35,319560.0,176.34,176.39,176.05,176.35,319560.0
2021-12-08 15:00:00,176.34,176.5,176.12,176.39,346120.0,176.34,176.5,176.12,176.39,346120.0
2021-12-08 15:30:00,176.39,176.46,175.95,176.08,2103320.0,176.39,176.46,175.95,176.08,2103320.0
2021-12-09 09:30:00,175.75,176.97,175.1,175.5,2059120.0,175.75,176.97,175.1,175.5,2059120.0
2021-12-09 10:00:00,175.45,175.95,174.48,174.48,1445040.0,175.45,175.95,174.48,174.48,1445040.0
2021-12-09 10:30:00,174.49,175.22,174.47,175.1,996540.0,174.49,175.22,174.47,175.1,996540.0
2021-12-09 11:00:00,175.15,175.9,175.01,175.85,789400.0,175.15,175.9,175.01,175.85,789400.0
2021-12-09 11:30:00,175.85,176.02,175.35,175.64,647680.0,175.85,176.02,175.35,175.64,647680.0
2021-12-09 12:00:00,175.55,176.02,175.5,175.72,496840.0,175.55,176.02,175.5,175.72,496840.0
2021-12-09 12:30:00,175.69,176.1,175.53,176.05,510020.0,175.69,176.1,175.53,176.05,510020.0
2021-12-09 13:00:00,176.06,176.06,175.61,175.67,376940.0,176.06,176.06,175.61,175.67,376940.0
2021-12-09 13:30:00,175.69,175.76,174.71,175.11,636760.0,175.69,175.76,174.71,175.11,636760.0
2021-12-09 14:00:00,175.12,175.42,175.02,175.19,448580.0,175.12,175.42,175.02,175.19,448580.0
2021-12-09 14:30:00,175.25,175.43,174.73,174.76,602000.0,175.25,175.43,174.73,174.76,602000.0
2021-12-09 15:00:00,174.76,175.05,174.28,174.53,862300.0,174.76,175.05,174.28,174.53,862300.0
2021-12-09 15:30:00,174.5,174.76,174.14,174.16,2417640.0,174.5,174.76,174.14,174.16,2417640.0
2021-12-10 09:30:00,175.42,175.93,173.36,173.44,3024960.0,175.42,175.93,173.36,173.44,3024960.0
2021-12-10 10:00:00,173.35,173.65,172.3,172.7,1566020.0,173.35,173.65,172.3,172.7,1566020.0
2021-12-10 10:30:00,172.84,172.84,171.0,171.17,2583280.0,172.84,172.84,171.0,171.17,2583280.0
2021-12-10 11:00:00,171.14,171.5,170.5,171.37,2542140.0,171.14,171.5,170.5,171.37,2542140.0
2021-12-10 11:30:00,171.4,172.08,170.75,172.06,2121640.0,171.4,172.08,170.75,172.06,2121640.0
2021-12-10 12:00:00,172.04,172.09,171.1,171.23,755820.0,172.04,172.09,171.1,171.23,755820.0
2021-12-10 12:30:00,171.26,171.57,170.8,171.55,1621960.0,171.26,171.57,170.8,171.55,1621960.0
2021-12-10 13:00:00,171.58,171.65,171.0,171.26,648720.0,171.58,171.65,171.0,171.26,648720.0
2021-12-10 13:30:00,171.2,171.33,170.71,171.1,1140100.0,171.2,171.33,170.71,171.1,1140100.0
2021-12-10 14:00:00,171.11,171.65,170.9,171.45,1045100.0,171.11,171.65,170.9,171.45,1045100.0
2021-12-10 14:30:00,171.44,171.53,170.85,170.92,700580.0,171.44,171.53,170.85,170.92,700580.0
2021-12-10 15:00:00,170.9,171.55,170.82,171.55,769720.0,170.9,171.55,170.82,171.55,769720.0
2021-12-10 15:30:00,171.57,172.32,171.5,172.25,2308860.0,171.57,172.32,171.5,172.25,2308860.0
2021-12-13 09:30:00,172.0,172.1,170.33,170.55,2544140.0,172.0,172.1,170.33,170.55,2544140.0
2021-12-13 10:00:00,170.42,171.2,169.81,169.91,1575980.0,170.42,171.2,169.81,169.91,1575980.0
2021-12-13 10:30:00,169.88,170.46,169.7,170.33,1518500.0,169.88,170.46,169.7,170.33,1518500.0
2021-12-13 11:00:00,170.28,170.4,169.47,169.7,1165300.0,170.28,170.4,169.47,169.7,1165300.0
2021-12-13 11:30:00,169.72,170.0,169.44,169.55,948840.0,169.72,170.0,169.44,169.55,948840.0
2021-12-13 12:00:00,169.52,169.7,169.13,169.59,1036280.0,169.52,169.7,169.13,169.59,1036280.0
2021-12-13 12:30:00,169.69,169.84,169.56,169.75,1235940.0,169.69,169.84,169.56,169.75,1235940.0
2021-12-13 13:00:00,169.73,170.34,169.65,169.74,733080.0,169.73,170.34,169.65,169.74,733080.0
2021-12-13 13:30:00,169.71,170.35,169.41,170.01,685860.0,169.71,170.35,169.41,170.01,685860.0
2021-12-13 14:00:00,170.01,170.77,169.89,170.51,897760.0,170.01,170.77,169.89,170.51,897760.0
2021-12-13 14:30:00,170.41,170.5,170.02,170.38,553360.0,170.41,170.5,170.02,170.38,553360.0
2021-12-13 15:00:00,170.39,170.5,170.13,170.2,562100.0,170.39,170.5,170.13,170.2,562100.0
2021-12-13 15:30:00,170.16,170.59,169.55,169.56,2296800.0,170.16,170.59,169.55,169.56,2296800.0
2021-12-14 09:30:00,167.51,168.88,167.12,168.05,3473500.0,167.51,168.88,167.12,168.05,3473500.0
2021-12-14 10:00:00,168.0,168.44,167.24,168.29,1344340.0,168.0,168.44,167.24,168.29,1344340.0
2021-12-14 10:30:00,168.25,168.75,167.25,167.44,1224700.0,168.25,168.75,167.25,167.44,1224700.0
2021-12-14 11:00:00,167.38,167.73,167.01,167.21,1672800.0,167.38,167.73,167.01,167.21,1672800.0
2021-12-14 11:30:00,167.23,167.23,166.51,167.05,1087720.0,167.23,167.23,166.51,167.05,1087720.0
2021-12-14 12:00:00,167.15,167.27,166.56,166.81,1252040.0,167.15,167.27,166.56,166.81,1252040.0
2021-12-14 12:30:00,166.81,167.01,166.44,166.92,963620.0,166.81,167.01,166.44,166.92,963620.0
2021-12-14 13:00:00,166.96,167.3,166.91,167.07,768500.0,166.96,167.3,166.91,167.07,768500.0
2021-12-14 13:30:00,167.08,167.22,166.87,167.0,535800.0,167.08,167.22,166.87,167.0,535800.0
2021-12-14 14:00:00,166.94,167.92,166.93,167.76,865540.0,166.94,167.92,166.93,167.76,865540.0
2021-12-14 14:30:00,167.79,168.3,167.7,168.09,776160.0,167.79,168.3,167.7,168.09,776160.0
2021-12-14 15:00:00,168.12,168.97,168.08,168.91,1062700.0,168.12,168.97,168.08,168.91,1062700.0
2021-12-14 15:30:00,168.89,169.5,168.66,169.09,1952360.0,168.89,169.5,168.66,169.09,1952360.0
2021-12-15 09:30:00,168.6,168.68,166.97,167.15,2187240.0,168.6,168.68,166.97,167.15,2187240.0
2021-12-15 10:00:00,167.09,167.14,166.2,166.43,1909620.0,167.09,167.14,166.2,166.43,1909620.0
2021-12-15 10:30:00,166.4,167.14,166.1,166.11,1399220.0,166.4,167.14,166.1,166.11,1399220.0
2021-12-15 11:00:00,166.07,166.35,165.85,166.08,1368400.0,166.07,166.35,165.85,166.08,1368400.0
2021-12-15 11:30:00,166.05,166.05,165.43,165.78,1472200.0,166.05,166.05,165.43,165.78,1472200.0
2021-12-15 12:00:00,165.84,165.97,165.2,165.74,1004020.0,165.84,165.97,165.2,165.74,1004020.0
2021-12-15 12:30:00,165.73,165.92,165.46,165.61,994440.0,165.73,165.92,165.46,165.61,994440.0
2021-12-15 13:00:00,165.6,166.1,165.44,165.96,906360.0,165.6,166.1,165.44,165.96,906360.0
2021-12-15 13:30:00,165.95,167.28,165.86,167.17,1412520.0,165.95,167.28,165.86,167.17,1412520.0
2021-12-15 14:00:00,167.1,169.0,166.15,167.62,3268800.0,167.1,169.0,166.15,167.62,3268800.0
2021-12-15 14:30:00,167.62,169.2,167.5,168.73,1881640.0,167.62,169.2,167.5,168.73,1881640.0
2021-12-15 15:00:00,168.73,172.44,168.7,171.43,4205100.0,168.73,172.44,168.7,171.43,4205100.0
2021-12-15 15:30:00,171.5,173.6,171.35,173.35,6279780.0,171.5,173.6,171.35,173.35,6279780.0
2021-12-16 09:30:00,173.37,174.17,171.12,171.37,3921020.0,173.37,174.17,171.12,171.37,3921020.0
2021-12-16 10:00:00,171.23,172.47,170.25,172.34,1855600.0,171.23,172.47,170.25,172.34,1855600.0
2021-12-16 10:30:00,172.34,172.5,171.17,171.69,1266880.0,172.34,172.5,171.17,171.69,1266880.0
2021-12-16 11:00:00,171.7,171.71,170.03,170.59,2018260.0,171.7,171.71,170.03,170.59,2018260.0
2021-12-16 11:30:00,170.55,170.65,169.4,169.57,1458240.0,170.55,170.65,169.4,169.57,1458240.0
2021-12-16 12:00:00,169.49,170.0,169.26,169.68,1100360.0,169.49,170.0,169.26,169.68,1100360.0
2021-12-16 12:30:00,169.74,169.86,169.0,169.04,851860.0,169.74,169.86,169.0,169.04,851860.0
2021-12-16 13:00:00,169.13,169.92,169.05,169.89,738000.0,169.13,169.92,169.05,169.89,738000.0
2021-12-16 13:30:00,169.89,169.98,169.13,169.45,740680.0,169.89,169.98,169.13,169.45,740680.0
2021-12-16 14:00:00,169.49,169.69,168.66,168.91,912180.0,169.49,169.69,168.66,168.91,912180.0
2021-12-16 14:30:00,169.0,169.42,168.33,168.78,827480.0,169.0,169.42,168.33,168.78,827480.0
2021-12-16 15:00:00,168.72,169.75,168.61,169.44,984560.0,168.72,169.75,168.61,169.44,984560.0
2021-12-16 15:30:00,169.47,169.87,168.16,168.8,3449460.0,169.47,169.87,168.16,168.8,3449460.0
2021-12-17 09:30:00,167.5,168.02,165.61,167.07,8859940.0,167.5,168.02,165.61,167.07,8859940.0
2021-12-17 10:00:00,166.81,167.46,166.15,167.17,1322640.0,166.81,167.46,166.15,167.17,1322640.0
2021-12-17 10:30:00,167.2,170.13,166.75,169.44,2362660.0,167.2,170.13,166.75,169.44,2362660.0
2021-12-17 11:00:00,169.42,170.47,169.02,169.86,1375500.0,169.42,170.47,169.02,169.86,1375500.0
2021-12-17 11:30:00,169.85,169.93,168.17,169.24,1688660.0,169.85,169.93,168.17,169.24,1688660.0
2021-12-17 12:00:00,169.14,169.91,168.32,169.56,1158660.0,169.14,169.91,168.32,169.56,1158660.0
2021-12-17 12:30:00,169.41,169.91,169.04,169.58,886320.0,169.41,169.91,169.04,169.58,886320.0
2021-12-17 13:00:00,169.63,170.3,169.39,170.23,728700.0,169.63,170.3,169.39,170.23,728700.0
2021-12-17 13:30:00,170.29,170.9,169.66,170.85,1193120.0,170.29,170.9,169.66,170.85,1193120.0
2021-12-17 14:00:00,170.86,170.86,169.55,169.76,1048460.0,170.86,170.86,169.55,169.76,1048460.0
2021-12-17 14:30:00,169.81,170.27,169.6,169.75,677400.0,169.81,170.27,169.6,169.75,677400.0
2021-12-17 15:00:00,169.75,170.3,169.2,169.35,998820.0,169.75,170.3,169.2,169.35,998820.0
2021-12-17 15:30:00,169.4,170.44,168.66,170.02,4137940.0,169.4,170.44,168.66,170.02,4137940.0
2021-12-20 09:30:00,166.85,167.8,166.01,167.35,4012720.0,166.85,167.8,166.01,167.35,4012720.0
2021-12-20 10:00:00,167.32,167.87,166.56,167.17,1174560.0,167.32,167.87,166.56,167.17,1174560.0
2021-12-20 10:30:00,167.16,167.72,166.2,166.26,1264480.0,167.16,167.72,166.2,166.26,1264480.0
2021-12-20 11:00:00,166.23,166.5,165.6,166.14,2067820.0,166.23,166.5,165.6,166.14,2067820.0
2021-12-20 11:30:00,166.04,166.55,165.76,166.38,1116300.0,166.04,166.55,165.76,166.38,1116300.0
2021-12-20 12:00:00,166.32,166.7,165.82,166.38,1081240.0,166.32,166.7,165.82,166.38,1081240.0
2021-12-20 12:30:00,166.32,166.52,166.1,166.2,306480.0,166.32,166.52,166.1,166.2,306480.0
2021-12-20 13:00:00,166.21,166.67,166.15,166.56,459900.0,166.21,166.67,166.15,166.56,459900.0
2021-12-20 13:30:00,166.56,167.27,166.41,166.7,847060.0,166.56,167.27,166.41,166.7,847060.0
2021-12-20 14:00:00,166.76,167.32,166.68,166.87,886500.0,166.76,167.32,166.68,166.87,886500.0
2021-12-20 14:30:00,166.85,167.33,166.63,167.1,612000.0,166.85,167.33,166.63,167.1,612000.0
2021-12-20 15:00:00,167.14,167.65,166.7,166.83,836060.0,167.14,167.65,166.7,166.83,836060.0
2021-12-20 15:30:00,166.78,167.23,166.25,167.1,2446980.0,166.78,167.23,166.25,167.1,2446980.0
2021-12-21 09:30:00,167.85,168.38,166.2,166.5,2895660.0,167.85,168.38,166.2,166.5,2895660.0
2021-12-21 10:00:00,166.53,166.81,165.65,165.89,1624060.0,166.53,166.81,165.65,165.89,1624060.0
2021-12-21 10:30:00,165.81,166.55,165.79,166.53,656600.0,165.81,166.55,165.79,166.53,656600.0
2021-12-21 11:00:00,166.39,167.56,166.37,167.19,1486120.0,166.39,167.56,166.37,167.19,1486120.0
2021-12-21 11:30:00,167.2,168.17,167.18,167.63,1116920.0,167.2,168.17,167.18,167.63,1116920.0
2021-12-21 12:00:00,167.68,168.75,167.62,168.69,1534780.0,167.68,168.75,167.62,168.69,1534780.0
2021-12-21 12:30:00,168.67,169.63,168.6,169.55,1329780.0,168.67,169.63,168.6,169.55,1329780.0
2021-12-21 13:00:00,169.55,169.55,168.82,169.43,621740.0,169.55,169.55,168.82,169.43,621740.0
2021-12-21 13:30:00,169.5,170.07,169.37,169.87,968400.0,169.5,170.07,169.37,169.87,968400.0
2021-12-21 14:00:00,169.94,170.5,169.6,170.12,1280360.0,169.94,170.5,169.6,170.12,1280360.0
2021-12-21 14:30:00,170.12,170.66,169.89,170.66,1173920.0,170.12,170.66,169.89,170.66,1173920.0
2021-12-21 15:00:00,170.6,170.72,169.74,169.96,1155680.0,170.6,170.72,169.74,169.96,1155680.0
2021-12-21 15:30:00,169.96,170.55,169.63,170.39,1676720.0,169.96,170.55,169.63,170.39,1676720.0
2021-12-22 09:30:00,169.27,171.27,168.5,170.56,3466580.0,169.27,171.27,168.5,170.56,3466580.0
2021-12-22 10:00:00,170.63,170.7,169.5,169.87,1813460.0,170.63,170.7,169.5,169.87,1813460.0
2021-12-22 10:30:00,169.98,170.63,169.95,170.5,1036340.0,169.98,170.63,169.95,170.5,1036340.0
2021-12-22 11:00:00,170.56,171.93,170.52,171.68,1444660.0,170.56,171.93,170.52,171.68,1444660.0
2021-12-22 11:30:00,171.71,172.05,171.6,171.76,1084900.0,171.71,172.05,171.6,171.76,1084900.0
2021-12-22 12:00:00,171.78,172.05,171.07,171.44,991160.0,171.78,172.05,171.07,171.44,991160.0
2021-12-22 12:30:00,171.5,171.6,170.75,171.09,940840.0,171.5,171.6,170.75,171.09,940840.0
2021-12-22 13:00:00,171.03,171.07,170.16,170.27,754860.0,171.03,171.07,170.16,170.27,754860.0
2021-12-22 13:30:00,170.25,170.52,169.05,169.53,1960880.0,170.25,170.52,169.05,169.53,1960880.0
2021-12-22 14:00:00,169.48,169.7,169.35,169.56,919240.0,169.48,169.7,169.35,169.56,919240.0
2021-12-22 14:30:00,169.55,170.22,169.55,170.22,999220.0,169.55,170.22,169.55,170.22,999220.0
2021-12-22 15:00:00,170.19,170.5,169.86,170.29,966280.0,170.19,170.5,169.86,170.29,966280.0
2021-12-22 15:30:00,170.3,171.09,169.99,171.05,2095440.0,170.3,171.09,169.99,171.05,2095440.0
2021-12-23 09:30:00,170.43,171.33,170.15,171.16,2506500.0,170.43,171.33,170.15,171.16,2506500.0
2021-12-23 10:00:00,171.16,171.37,170.62,170.71,843160.0,171.16,171.37,170.62,170.71,843160.0
2021-12-23 10:30:00,170.8,171.2,170.46,171.18,656700.0,170.8,171.2,170.46,171.18,656700.0
2021-12-23 11:00:00,171.2,171.98,171.16,171.54,1229100.0,171.2,171.98,171.16,171.54,1229100.0
2021-12-23 11:30:00,171.59,171.67,171.23,171.43,615100.0,171.59,171.67,171.23,171.43,615100.0
2021-12-23 12:00:00,171.43,171.73,171.31,171.31,456080.0,171.43,171.73,171.31,171.31,456080.0
2021-12-23 12:30:00,171.33,171.47,171.2,171.35,447800.0,171.33,171.47,171.2,171.35,447800.0
2021-12-23 13:00:00,171.39,171.86,171.3,171.81,551360.0,171.39,171.86,171.3,171.81,551360.0
2021-12-23 13:30:00,171.86,171.87,171.51,171.55,429380.0,171.86,171.87,171.51,171.55,429380.0
2021-12-23 14:00:00,171.53,171.66,170.97,171.2,599700.0,171.53,171.66,170.97,171.2,599700.0
2021-12-23 14:30:00,171.26,171.37,171.05,171.27,470340.0,171.26,171.37,171.05,171.27,470340.0
2021-12-23 15:00:00,171.26,171.33,171.03,171.18,659840.0,171.26,171.33,171.03,171.18,659840.0
2021-12-23 15:30:00,171.18,171.65,170.99,171.01,2160960.0,171.18,171.65,170.99,171.01,2160960.0
2021-12-27 09:30:00,171.04,172.94,170.7,171.1,5516800.0,171.04,172.94,170.7,171.1,5516800.0
2021-12-27 10:00:00,171.15,171.5,170.1,171.01,1760320.0,171.15,171.5,170.1,171.01,1760320.0
2021-12-27 10:30:00,171.06,171.61,170.6,170.93,1463920.0,171.06,171.61,170.6,170.93,1463920.0
2021-12-27 11:00:00,170.96,171.25,170.66,170.95,1072540.0,170.96,171.25,170.66,170.95,1072540.0
2021-12-27 11:30:00,170.85,170.94,170.16,170.26,1261500.0,170.85,170.94,170.16,170.26,1261500.0
2021-12-27 12:00:00,170.25,170.45,169.4,170.25,1757860.0,170.25,170.45,169.4,170.25,1757860.0
2021-12-27 12:30:00,170.29,170.46,169.85,170.16,900120.0,170.29,170.46,169.85,170.16,900120.0
2021-12-27 13:00:00,170.13,170.36,169.86,170.2,632800.0,170.13,170.36,169.86,170.2,632800.0
2021-12-27 13:30:00,170.26,170.29,169.87,170.09,715060.0,170.26,170.29,169.87,170.09,715060.0
2021-12-27 14:00:00,170.08,170.08,169.6,169.76,907580.0,170.08,170.08,169.6,169.76,907580.0
2021-12-27 14:30:00,169.78,170.0,169.65,169.9,761020.0,169.78,170.0,169.65,169.9,761020.0
2021-12-27 15:00:00,169.86,169.95,169.66,169.72,651740.0,169.86,169.95,169.66,169.72,651740.0
2021-12-27 15:30:00,169.7,169.81,169.22,169.69,2230680.0,169.7,169.81,169.22,169.69,2230680.0
2021-12-28 09:30:00,170.18,170.47,169.14,169.93,2684640.0,170.18,170.47,169.14,169.93,2684640.0
2021-12-28 10:00:00,169.86,171.08,169.54,170.86,1579300.0,169.86,171.08,169.54,170.86,1579300.0
2021-12-28 10:30:00,170.87,172.01,170.69,171.54,2642380.0,170.87,172.01,170.69,171.54,2642380.0
2021-12-28 11:00:00,171.52,172.18,171.43,172.05,1599900.0,171.52,172.18,171.43,172.05,1599900.0
2021-12-28 11:30:00,172.06,172.06,170.62,171.29,1583820.0,172.06,172.06,170.62,171.29,1583820.0
2021-12-28 12:00:00,171.4,171.6,170.85,171.14,1429520.0,171.4,171.6,170.85,171.14,1429520.0
2021-12-28 12:30:00,171.16,171.25,170.58,170.97,1259840.0,171.16,171.25,170.58,170.97,1259840.0
2021-12-28 13:00:00,170.8,170.99,170.44,170.89,540520.0,170.8,170.99,170.44,170.89,540520.0
2021-12-28 13:30:00,170.9,170.9,170.55,170.78,453160.0,170.9,170.9,170.55,170.78,453160.0
2021-12-28 14:00:00,170.69,170.73,170.2,170.53,837300.0,170.69,170.73,170.2,170.53,837300.0
2021-12-28 14:30:00,170.5,170.72,170.28,170.55,578220.0,170.5,170.72,170.28,170.55,578220.0
2021-12-28 15:00:00,170.55,170.9,170.31,170.78,627020.0,170.55,170.9,170.31,170.78,627020.0
2021-12-28 15:30:00,170.74,171.03,170.51,170.66,1459240.0,170.74,171.03,170.51,170.66,1459240.0
2021-12-29 09:30:00,170.84,171.21,169.95,170.17,1813560.0,170.84,171.21,169.95,170.17,1813560.0
2021-12-29 10:00:00,170.25,170.28,168.6,169.15,2214440.0,170.25,170.28,168.6,169.15,2214440.0
2021-12-29 10:30:00,169.15,169.53,168.85,169.27,909040.0,169.15,169.53,168.85,169.27,909040.0
2021-12-29 11:00:00,169.3,169.49,169.09,169.25,709060.0,169.3,169.49,169.09,169.25,709060.0
2021-12-29 11:30:00,169.21,169.21,168.9,168.93,482680.0,169.21,169.21,168.9,168.93,482680.0
2021-12-29 12:00:00,168.97,169.36,168.8,168.82,639560.0,168.97,169.36,168.8,168.82,639560.0
2021-12-29 12:30:00,168.82,169.02,168.71,168.81,602320.0,168.82,169.02,168.71,168.81,602320.0
2021-12-29 13:00:00,168.79,169.12,168.75,168.81,475580.0,168.79,169.12,168.75,168.81,475580.0
2021-12-29 13:30:00,168.81,169.2,168.81,169.11,448520.0,168.81,169.2,168.81,169.11,448520.0
2021-12-29 14:00:00,169.09,169.47,169.04,169.33,372880.0,169.09,169.47,169.04,169.33,372880.0
2021-12-29 14:30:00,169.36,169.45,169.2,169.4,353540.0,169.36,169.45,169.2,169.4,353540.0
2021-12-29 15:00:00,169.43,169.48,169.18,169.24,481580.0,169.43,169.48,169.18,169.24,481580.0
2021-12-29 15:30:00,169.24,169.5,169.15,169.15,1242800.0,169.24,169.5,169.15,169.15,1242800.0
2021-12-30 09:30:00,169.65,169.8,168.52,169.21,1448000.0,169.65,169.8,168.52,169.21,1448000.0
2021-12-30 10:00:00,169.25,170.89,169.25,170.5,2020840.0,169.25,170.89,169.25,170.5,2020840.0
2021-12-30 10:30:00,170.55,170.6,170.09,170.14,1175920.0,170.55,170.6,170.09,170.14,1175920.0
2021-12-30 11:00:00,170.16,170.42,169.98,170.3,818060.0,170.16,170.42,169.98,170.3,818060.0
2021-12-30 11:30:00,170.24,170.26,169.8,170.14,549640.0,170.24,170.26,169.8,170.14,549640.0
2021-12-30 12:00:00,170.16,170.34,169.8,169.95,685820.0,170.16,170.34,169.8,169.95,685820.0
2021-12-30 12:30:00,169.96,169.97,169.65,169.9,563560.0,169.96,169.97,169.65,169.9,563560.0
2021-12-30 13:00:00,169.89,170.34,169.8,170.26,941060.0,169.89,170.34,169.8,170.26,941060.0
2021-12-30 13:30:00,170.28,170.49,170.05,170.1,730520.0,170.28,170.49,170.05,170.1,730520.0
2021-12-30 14:00:00,170.08,170.08,169.59,169.89,700940.0,170.08,170.08,169.59,169.89,700940.0
2021-12-30 14:30:00,169.87,169.98,169.63,169.78,484080.0,169.87,169.98,169.63,169.78,484080.0
2021-12-30 15:00:00,169.75,169.77,169.37,169.51,543580.0,169.75,169.77,169.37,169.51,543580.0
2021-12-30 15:30:00,169.58,169.59,168.55,168.65,2220200.0,169.58,169.59,168.55,168.65,2220200.0
2021-12-31 09:30:00,168.96,169.35,168.35,168.35,1914720.0,168.96,169.35,168.35,168.35,1914720.0
2021-12-31 10:00:00,168.34,168.37,167.67,168.16,1140720.0,168.34,168.37,167.67,168.16,1140720.0
2021-12-31 10:30:00,168.06,168.29,167.65,167.83,961420.0,168.06,168.29,167.65,167.83,961420.0
2021-12-31 11:00:00,167.81,168.23,167.51,168.19,1025980.0,167.81,168.23,167.51,168.19,1025980.0
2021-12-31 11:30:00,168.17,168.23,167.85,167.94,674800.0,168.17,168.23,167.85,167.94,674800.0
2021-12-31 12:00:00,167.91,167.91,167.55,167.64,794080.0,167.91,167.91,167.55,167.64,794080.0
2021-12-31 12:30:00,167.61,167.81,167.51,167.75,759020.0,167.61,167.81,167.51,167.75,759020.0
2021-12-31 13:00:00,167.8,167.97,167.65,167.71,619760.0,167.8,167.97,167.65,167.71,619760.0
2021-12-31 13:30:00,167.66,167.67,167.35,167.4,971600.0,167.66,167.67,167.35,167.4,971600.0
2021-12-31 14:00:00,167.41,167.53,167.26,167.42,685860.0,167.41,167.53,167.26,167.42,685860.0
2021-12-31 14:30:00,167.44,167.54,167.12,167.18,805820.0,167.44,167.54,167.12,167.18,805820.0
2021-12-31 15:00:00,167.16,167.33,167.0,167.13,1111440.0,167.16,167.33,167.0,167.13,1111440.0
2021-12-31 15:30:00,167.13,167.3,166.56,166.74,4167680.0,167.13,167.3,166.56,166.74,4167680.0
2022-01-03 09:30:00,167.6,168.08,166.16,166.83,4420120.0,167.6,168.08,166.16,166.83,4420120.0
2022-01-03 10:00:00,166.81,169.04,166.7,168.76,2210580.0,166.81,169.04,166.7,168.76,2210580.0
2022-01-03 10:30:00,168.79,170.19,168.62,170.07,3642760.0,168.79,170.19,168.62,170.07,3642760.0
2022-01-03 11:00:00,170.11,170.7,169.86,170.31,2890920.0,170.11,170.7,169.86,170.31,2890920.0
2022-01-03 11:30:00,170.27,170.53,169.92,170.23,1815240.0,170.27,170.53,169.92,170.23,1815240.0
2022-01-03 12:00:00,170.11,170.18,169.57,170.07,987420.0,170.11,170.18,169.57,170.07,987420.0
2022-01-03 12:30:00,170.06,170.43,169.97,170.2,697700.0,170.06,170.43,169.97,170.2,697700.0
2022-01-03 13:00:00,170.19,170.19,169.68,169.93,794220.0,170.19,170.19,169.68,169.93,794220.0
2022-01-03 13:30:00,169.95,170.5,169.85,170.39,988640.0,169.95,170.5,169.85,170.39,988640.0
2022-01-03 14:00:00,170.4,170.56,170.21,170.44,680060.0,170.4,170.56,170.21,170.44,680060.0
2022-01-03 14:30:00,170.43,170.57,170.25,170.34,864000.0,170.43,170.57,170.25,170.34,864000.0
2022-01-03 15:00:00,170.35,170.43,169.83,170.14,780720.0,170.35,170.43,169.83,170.14,780720.0
2022-01-03 15:30:00,170.09,170.43,169.96,170.38,1754760.0,170.09,170.43,169.96,170.38,1754760.0
2022-01-04 09:30:00,170.44,171.4,169.52,170.11,4742360.0,170.44,171.4,169.52,170.11,4742360.0
2022-01-04 10:00:00,170.14,170.14,168.38,169.05,2622600.0,170.14,170.14,168.38,169.05,2622600.0
2022-01-04 10:30:00,168.95,168.95,167.3,167.31,1971680.0,168.95,168.95,167.3,167.31,1971680.0
2022-01-04 11:00:00,167.28,167.33,166.35,166.76,2306280.0,167.28,167.33,166.35,166.76,2306280.0
2022-01-04 11:30:00,166.74,167.73,166.61,166.96,2609260.0,166.74,167.73,166.61,166.96,2609260.0
2022-01-04 12:00:00,166.97,167.25,166.89,167.15,1371020.0,166.97,167.25,166.89,167.15,1371020.0
2022-01-04 12:30:00,167.12,167.35,166.89,166.99,1089380.0,167.12,167.35,166.89,166.99,1089380.0
2022-01-04 13:00:00,166.91,167.18,166.6,166.7,820780.0,166.91,167.18,166.6,166.7,820780.0
2022-01-04 13:30:00,166.68,166.94,166.48,166.57,1118620.0,166.68,166.94,166.48,166.57,1118620.0
2022-01-04 14:00:00,166.58,167.06,166.58,166.65,810560.0,166.58,167.06,166.58,166.65,810560.0
2022-01-04 14:30:00,166.71,167.2,166.7,166.87,934160.0,166.71,167.2,166.7,166.87,934160.0
2022-01-04 15:00:00,166.92,167.86,166.9,167.83,1304100.0,166.92,167.86,166.9,167.83,1304100.0
2022-01-04 15:30:00,167.79,168.13,167.18,167.49,2496860.0,167.79,168.13,167.18,167.49,2496860.0
2022-01-05 09:30:00,166.69,167.05,164.56,166.4,3332120.0,166.69,167.05,164.56,166.4,3332120.0
2022-01-05 10:00:00,166.43,167.1,166.28,166.87,1157020.0,166.43,167.1,166.28,166.87,1157020.0
2022-01-05 10:30:00,166.81,166.88,166.06,166.72,977200.0,166.81,166.88,166.06,166.72,977200.0
2022-01-05 11:00:00,166.75,166.87,166.29,166.75,939260.0,166.75,166.87,166.29,166.75,939260.0
2022-01-05 11:30:00,166.74,166.8,166.3,166.52,657900.0,166.74,166.8,166.3,166.52,657900.0
2022-01-05 12:00:00,166.53,166.7,166.34,166.41,641060.0,166.53,166.7,166.34,166.41,641060.0
2022-01-05 12:30:00,166.4,166.49,165.8,165.94,1209380.0,166.4,166.49,165.8,165.94,1209380.0
2022-01-05 13:00:00,165.93,166.61,165.8,166.52,904940.0,165.93,166.61,165.8,166.52,904940.0
2022-01-05 13:30:00,166.5,166.66,166.12,166.37,613840.0,166.5,166.66,166.12,166.37,613840.0
2022-01-05 14:00:00,166.34,167.13,165.11,165.47,2913100.0,166.34,167.13,165.11,165.47,2913100.0
2022-01-05 14:30:00,165.55,165.8,165.0,165.49,1798900.0,165.55,165.8,165.0,165.49,1798900.0
2022-01-05 15:00:00,165.43,165.57,164.77,165.31,1609260.0,165.43,165.57,164.77,165.31,1609260.0
2022-01-05 15:30:00,165.33,165.57,164.36,164.4,3817860.0,165.33,165.57,164.36,164.4,3817860.0
2022-01-06 09:30:00,163.45,164.8,162.6,162.9,3589440.0,163.45,164.8,162.6,162.9,3589440.0
2022-01-06 10:00:00,162.86,164.09,161.94,163.41,2947660.0,162.86,164.09,161.94,163.41,2947660.0
2022-01-06 10:30:00,163.52,164.07,162.98,163.77,1424560.0,163.52,164.07,162.98,163.77,1424560.0
2022-01-06 11:00:00,163.85,164.41,163.39,163.78,1151980.0,163.85,164.41,163.39,163.78,1151980.0
2022-01-06 11:30:00,163.77,163.99,163.18,163.77,757960.0,163.77,163.99,163.18,163.77,757960.0
2022-01-06 12:00:00,163.7,163.74,163.18,163.42,576440.0,163.7,163.74,163.18,163.42,576440.0
2022-01-06 12:30:00,163.4,164.12,163.31,163.54,601800.0,163.4,164.12,163.31,163.54,601800.0
2022-01-06 13:00:00,163.64,163.96,163.35,163.46,515120.0,163.64,163.96,163.35,163.46,515120.0
2022-01-06 13:30:00,163.47,163.84,163.4,163.66,561580.0,163.47,163.84,163.4,163.66,561580.0
2022-01-06 14:00:00,163.67,163.91,163.21,163.3,406560.0,163.67,163.91,163.21,163.3,406560.0
2022-01-06 14:30:00,163.33,163.65,163.05,163.56,524400.0,163.33,163.65,163.05,163.56,524400.0
2022-01-06 15:00:00,163.63,164.05,163.25,163.5,648660.0,163.63,164.05,163.25,163.5,648660.0
2022-01-06 15:30:00,163.47,163.58,162.93,163.22,1868420.0,163.47,163.58,162.93,163.22,1868420.0
2022-01-07 09:30:00,163.84,165.24,163.29,164.2,3480620.0,163.84,165.24,163.29,164.2,3480620.0
2022-01-07 10:00:00,164.05,164.18,163.02,163.33,1569080.0,164.05,164.18,163.02,163.33,1569080.0
2022-01-07 10:30:00,163.21,163.64,162.05,162.25,1413140.0,163.21,163.64,162.05,162.25,1413140.0
2022-01-07 11:00:00,162.18,162.81,162.08,162.8,1034100.0,162.18,162.81,162.08,162.8,1034100.0
2022-01-07 11:30:00,162.76,163.2,162.48,163.09,877420.0,162.76,163.2,162.48,163.09,877420.0
2022-01-07 12:00:00,163.05,163.08,162.3,162.52,496860.0,163.05,163.08,162.3,162.52,496860.0
2022-01-07 12:30:00,162.49,162.9,162.25,162.83,644980.0,162.49,162.9,162.25,162.83,644980.0
2022-01-07 13:00:00,162.83,162.98,162.54,162.63,497840.0,162.83,162.98,162.54,162.63,497840.0
2022-01-07 13:30:00,162.64,162.79,162.2,162.33,617020.0,162.64,162.79,162.2,162.33,617020.0
2022-01-07 14:00:00,162.33,162.44,162.03,162.2,751380.0,162.33,162.44,162.03,162.2,751380.0
2022-01-07 14:30:00,162.16,162.88,162.16,162.73,914760.0,162.16,162.88,162.16,162.73,914760.0
2022-01-07 15:00:00,162.69,162.89,162.44,162.77,957880.0,162.69,162.89,162.44,162.77,957880.0
2022-01-07 15:30:00,162.79,163.25,162.55,162.59,2344160.0,162.79,163.25,162.55,162.59,2344160.0
2022-01-10 09:30:00,160.52,160.75,157.28,157.73,7995620.0,160.52,160.75,157.28,157.73,7995620.0
2022-01-10 10:00:00,157.59,157.84,156.53,157.14,4537760.0,157.59,157.84,156.53,157.14,4537760.0
2022-01-10 10:30:00,157.07,157.37,156.3,157.22,2939840.0,157.07,157.37,156.3,157.22,2939840.0
2022-01-10 11:00:00,157.15,158.68,156.95,158.68,2640480.0,157.15,158.68,156.95,158.68,2640480.0
2022-01-10 11:30:00,158.62,158.7,157.9,158.47,1593200.0,158.62,158.7,157.9,158.47,1593200.0
2022-01-10 12:00:00,158.45,158.47,157.45,157.53,1002560.0,158.45,158.47,157.45,157.53,1002560.0
2022-01-10 12:30:00,157.51,158.55,157.26,158.39,1135160.0,157.51,158.55,157.26,158.39,1135160.0
2022-01-10 13:00:00,158.33,159.17,158.21,158.91,1133940.0,158.33,159.17,158.21,158.91,1133940.0
2022-01-10 13:30:00,159.03,159.65,158.44,159.45,1633100.0,159.03,159.65,158.44,159.45,1633100.0
2022-01-10 14:00:00,159.42,160.9,159.37,160.54,1947800.0,159.42,160.9,159.37,160.54,1947800.0
2022-01-10 14:30:00,160.6,160.91,159.91,160.25,1788540.0,160.6,160.91,159.91,160.25,1788540.0
2022-01-10 15:00:00,160.48,160.85,160.05,160.57,1640220.0,160.48,160.85,160.05,160.57,1640220.0
2022-01-10 15:30:00,160.54,161.66,160.38,161.48,3082620.0,160.54,161.66,160.38,161.48,3082620.0
2022-01-11 09:30:00,161.5,162.7,160.7,162.03,2711640.0,161.5,162.7,160.7,162.03,2711640.0
2022-01-11 10:00:00,162.0,163.37,161.87,162.83,1905440.0,162.0,163.37,161.87,162.83,1905440.0
2022-01-11 10:30:00,162.85,163.38,162.1,162.95,1519740.0,162.85,163.38,162.1,162.95,1519740.0
2022-01-11 11:00:00,163.05,165.25,162.86,165.22,2909560.0,163.05,165.25,162.86,165.22,2909560.0
2022-01-11 11:30:00,165.21,165.6,164.75,165.49,2336460.0,165.21,165.6,164.75,165.49,2336460.0
2022-01-11 12:00:00,165.55,166.35,165.21,165.38,2932840.0,165.55,166.35,165.21,165.38,2932840.0
2022-01-11 12:30:00,165.39,165.94,165.3,165.4,1572180.0,165.39,165.94,165.3,165.4,1572180.0
2022-01-11 13:00:00,165.37,165.65,164.85,165.32,1132020.0,165.37,165.65,164.85,165.32,1132020.0
2022-01-11 13:30:00,165.33,165.61,165.14,165.4,883760.0,165.33,165.61,165.14,165.4,883760.0
2022-01-11 14:00:00,165.25,165.39,164.85,165.14,792460.0,165.25,165.39,164.85,165.14,792460.0
2022-01-11 14:30:00,165.08,165.6,164.55,165.3,995540.0,165.08,165.6,164.55,165.3,995540.0
2022-01-11 15:00:00,165.31,165.6,164.87,165.32,1233200.0,165.31,165.6,164.87,165.32,1233200.0
2022-01-11 15:30:00,165.31,165.56,164.95,165.4,2809820.0,165.31,165.56,164.95,165.4,2809820.0
2022-01-12 09:30:00,166.66,166.66,165.29,166.0,3262220.0,166.66,166.66,165.29,166.0,3262220.0
2022-01-12 10:00:00,166.02,166.88,165.85,166.39,1926800.0,166.02,166.88,165.85,166.39,1926800.0
2022-01-12 10:30:00,166.36,166.43,164.86,165.05,1847980.0,166.36,166.43,164.86,165.05,1847980.0
2022-01-12 11:00:00,165.05,165.38,164.42,165.24,848520.0,165.05,165.38,164.42,165.24,848520.0
2022-01-12 11:30:00,165.25,165.83,165.19,165.55,652480.0,165.25,165.83,165.19,165.55,652480.0
2022-01-12 12:00:00,165.6,165.74,165.25,165.56,392420.0,165.6,165.74,165.25,165.56,392420.0
2022-01-12 12:30:00,165.55,166.02,165.55,165.85,515000.0,165.55,166.02,165.55,165.85,515000.0
2022-01-12 13:00:00,165.87,165.91,165.36,165.58,639420.0,165.87,165.91,165.36,165.58,639420.0
2022-01-12 13:30:00,165.54,165.93,165.35,165.6,718920.0,165.54,165.93,165.35,165.6,718920.0
2022-01-12 14:00:00,165.56,165.65,165.15,165.4,555220.0,165.56,165.65,165.15,165.4,555220.0
2022-01-12 14:30:00,165.42,165.61,165.06,165.53,622960.0,165.42,165.61,165.06,165.53,622960.0
2022-01-12 15:00:00,165.5,165.62,164.89,165.04,709120.0,165.5,165.62,164.89,165.04,709120.0
2022-01-12 15:30:00,165.0,165.69,164.94,165.29,1866340.0,165.0,165.69,164.94,165.29,1866340.0
2022-01-13 09:30:00,165.25,166.22,164.5,165.35,2312020.0,165.25,166.22,164.5,165.35,2312020.0
2022-01-13 10:00:00,165.39,165.41,164.23,164.59,1614960.0,165.39,165.41,164.23,164.59,1614960.0
2022-01-13 10:30:00,164.5,164.67,163.72,163.88,1305100.0,164.5,164.67,163.72,163.88,1305100.0
2022-01-13 11:00:00,163.88,164.37,163.57,164.29,947220.0,163.88,164.37,163.57,164.29,947220.0
2022-01-13 11:30:00,164.24,164.41,163.73,163.86,654120.0,164.24,164.41,163.73,163.86,654120.0
2022-01-13 12:00:00,163.83,163.86,161.9,162.0,1825520.0,163.83,163.86,161.9,162.0,1825520.0
2022-01-13 12:30:00,161.96,162.48,161.57,162.4,1329040.0,161.96,162.48,161.57,162.4,1329040.0
2022-01-13 13:00:00,162.42,162.89,162.09,162.4,627600.0,162.42,162.89,162.09,162.4,627600.0
2022-01-13 13:30:00,162.4,162.45,161.91,162.4,769160.0,162.4,162.45,161.91,162.4,769160.0
2022-01-13 14:00:00,162.4,162.79,161.96,162.01,849500.0,162.4,162.79,161.96,162.01,849500.0
2022-01-13 14:30:00,161.96,162.25,161.8,162.15,1381900.0,161.96,162.25,161.8,162.15,1381900.0
2022-01-13 15:00:00,162.13,162.13,161.55,162.05,1310280.0,162.13,162.13,161.55,162.05,1310280.0
2022-01-13 15:30:00,162.06,162.18,161.09,161.25,2518480.0,162.06,162.18,161.09,161.25,2518480.0
2022-01-14 09:30:00,160.32,162.25,159.8,161.7,3141000.0,160.32,162.25,159.8,161.7,3141000.0
2022-01-14 10:00:00,161.76,161.87,160.6,160.83,1201740.0,161.76,161.87,160.6,160.83,1201740.0
2022-01-14 10:30:00,160.77,160.94,160.26,160.49,906000.0,160.77,160.94,160.26,160.49,906000.0
2022-01-14 11:00:00,160.58,160.96,159.86,160.28,985360.0,160.58,160.96,159.86,160.28,985360.0
2022-01-14 11:30:00,160.32,161.58,160.23,161.43,1021440.0,160.32,161.58,160.23,161.43,1021440.0
2022-01-14 12:00:00,161.4,161.55,160.6,160.84,568040.0,161.4,161.55,160.6,160.84,568040.0
2022-01-14 12:30:00,160.9,161.12,160.23,160.23,414140.0,160.9,161.12,160.23,160.23,414140.0
2022-01-14 13:00:00,160.24,160.75,160.09,160.35,672580.0,160.24,160.75,160.09,160.35,672580.0
2022-01-14 13:30:00,160.31,161.13,160.1,160.78,845600.0,160.31,161.13,160.1,160.78,845600.0
2022-01-14 14:00:00,160.68,160.96,160.5,160.71,608840.0,160.68,160.96,160.5,160.71,608840.0
2022-01-14 14:30:00,160.7,161.4,160.7,161.03,506640.0,160.7,161.4,160.7,161.03,506640.0
2022-01-14 15:00:00,161.02,161.82,160.98,161.5,868160.0,161.02,161.82,160.98,161.5,868160.0
2022-01-14 15:30:00,161.44,162.21,161.44,162.12,1891440.0,161.44,162.21,161.44,162.12,1891440.0
2022-01-18 09:30:00,159.1,159.65,157.88,159.13,4863420.0,159.1,159.65,157.88,159.13,4863420.0
2022-01-18 10:00:00,158.91,159.73,158.57,159.18,2649380.0,158.91,159.73,158.57,159.18,2649380.0
2022-01-18 10:30:00,159.1,159.1,158.03,158.24,1435740.0,159.1,159.1,158.03,158.24,1435740.0
2022-01-18 11:00:00,158.24,158.5,157.76,158.12,1305860.0,158.24,158.5,157.76,158.12,1305860.0
2022-01-18 11:30:00,158.1,158.58,157.77,158.33,1033780.0,158.1,158.58,157.77,158.33,1033780.0
2022-01-18 12:00:00,158.37,158.91,157.99,158.25,875160.0,158.37,158.91,157.99,158.25,875160.0
2022-01-18 12:30:00,158.15,158.21,157.72,157.95,741220.0,158.15,158.21,157.72,157.95,741220.0
2022-01-18 13:00:00,157.8,158.0,157.66,157.89,884300.0,157.8,158.0,157.66,157.89,884300.0
2022-01-18 13:30:00,157.88,158.14,157.69,157.97,868440.0,157.88,158.14,157.69,157.97,868440.0
2022-01-18 14:00:00,158.12,158.7,158.04,158.47,805580.0,158.12,158.7,158.04,158.47,805580.0
2022-01-18 14:30:00,158.48,159.29,158.35,159.1,1149660.0,158.48,159.29,158.35,159.1,1149660.0
2022-01-18 15:00:00,159.07,159.27,158.46,158.91,1359660.0,159.07,159.27,158.46,158.91,1359660.0
2022-01-18 15:30:00,158.8,159.5,158.58,158.92,3643380.0,158.8,159.5,158.58,158.92,3643380.0
2022-01-19 09:30:00,158.76,159.25,157.92,158.55,3026660.0,158.76,159.25,157.92,158.55,3026660.0
2022-01-19 10:00:00,158.54,158.77,157.8,158.15,1626380.0,158.54,158.77,157.8,158.15,1626380.0
2022-01-19 10:30:00,158.14,158.2,156.93,157.25,1680640.0,158.14,158.2,156.93,157.25,1680640.0
2022-01-19 11:00:00,157.25,157.55,156.8,157.3,1181860.0,157.25,157.55,156.8,157.3,1181860.0
2022-01-19 11:30:00,157.4,158.08,157.01,158.02,1124100.0,157.4,158.08,157.01,158.02,1124100.0
2022-01-19 12:00:00,158.08,158.85,158.0,158.75,1268660.0,158.08,158.85,158.0,158.75,1268660.0
2022-01-19 12:30:00,158.75,159.01,158.46,158.82,980920.0,158.75,159.01,158.46,158.82,980920.0
2022-01-19 13:00:00,158.96,158.96,158.31,158.31,484020.0,158.96,158.96,158.31,158.31,484020.0
2022-01-19 13:30:00,158.43,158.5,157.75,158.1,954100.0,158.43,158.5,157.75,158.1,954100.0
2022-01-19 14:00:00,158.01,158.11,157.15,157.21,917780.0,158.01,158.11,157.15,157.21,917780.0
2022-01-19 14:30:00,157.2,157.93,157.06,157.4,993100.0,157.2,157.93,157.06,157.4,993100.0
2022-01-19 15:00:00,157.41,157.51,156.9,157.0,871800.0,157.41,157.51,156.9,157.0,871800.0
2022-01-19 15:30:00,157.0,157.2,156.25,156.28,2486040.0,157.0,157.2,156.25,156.28,2486040.0
2022-01-20 09:30:00,156.77,158.0,156.7,157.49,3144300.0,156.77,158.0,156.7,157.49,3144300.0
2022-01-20 10:00:00,157.56,157.83,156.79,157.28,1632380.0,157.56,157.83,156.79,157.28,1632380.0
2022-01-20 10:30:00,157.33,157.8,157.0,157.2,1872520.0,157.33,157.8,157.0,157.2,1872520.0
2022-01-20 11:00:00,157.21,157.55,156.75,157.03,1317460.0,157.21,157.55,156.75,157.03,1317460.0
2022-01-20 11:30:00,157.06,157.22,156.17,156.9,1389280.0,157.06,157.22,156.17,156.9,1389280.0
2022-01-20 12:00:00,156.9,156.95,156.0,156.4,977320.0,156.9,156.95,156.0,156.4,977320.0
2022-01-20 12:30:00,156.41,156.77,156.05,156.14,809680.0,156.41,156.77,156.05,156.14,809680.0
2022-01-20 13:00:00,156.15,156.22,155.65,155.89,877060.0,156.15,156.22,155.65,155.89,877060.0
2022-01-20 13:30:00,155.86,156.1,155.67,155.68,807620.0,155.86,156.1,155.67,155.68,807620.0
2022-01-20 14:00:00,155.73,156.5,155.33,155.35,992200.0,155.73,156.5,155.33,155.35,992200.0
2022-01-20 14:30:00,155.34,155.43,154.72,154.72,1640880.0,155.34,155.43,154.72,154.72,1640880.0
2022-01-20 15:00:00,154.73,154.97,152.56,152.68,3285640.0,154.73,154.97,152.56,152.68,3285640.0
2022-01-20 15:30:00,152.64,152.99,151.35,151.67,6548940.0,152.64,152.99,151.35,151.67,6548940.0
2022-01-21 09:30:00,149.83,150.9,147.55,147.59,10801440.0,149.83,150.9,147.55,147.59,10801440.0
2022-01-21 10:00:00,147.59,147.98,145.03,145.99,8344980.0,147.59,147.98,145.03,145.99,8344980.0
2022-01-21 10:30:00,146.04,148.58,145.96,147.64,6423540.0,146.04,148.58,145.96,147.64,6423540.0
2022-01-21 11:00:00,147.63,148.75,147.3,148.39,3166180.0,147.63,148.75,147.3,148.39,3166180.0
2022-01-21 11:30:00,148.4,148.67,146.34,146.87,2769900.0,148.4,148.67,146.34,146.87,2769900.0
2022-01-21 12:00:00,146.87,147.15,145.93,146.1,2239440.0,146.87,147.15,145.93,146.1,2239440.0
2022-01-21 12:30:00,146.06,146.5,145.53,145.84,1573280.0,146.06,146.5,145.53,145.84,1573280.0
2022-01-21 13:00:00,145.9,146.21,145.22,145.37,2527660.0,145.9,146.21,145.22,145.37,2527660.0
2022-01-21 13:30:00,145.36,146.26,145.3,145.73,2585100.0,145.36,146.26,145.3,145.73,2585100.0
2022-01-21 14:00:00,145.6,145.96,145.1,145.18,1920800.0,145.6,145.96,145.1,145.18,1920800.0
2022-01-21 14:30:00,145.18,145.42,144.18,144.25,3842180.0,145.18,145.42,144.18,144.25,3842180.0
2022-01-21 15:00:00,144.18,144.43,142.07,142.81,7910180.0,144.18,144.43,142.07,142.81,7910180.0
2022-01-21 15:30:00,142.75,144.24,142.25,142.56,11133140.0,142.75,144.24,142.25,142.56,11133140.0
2022-01-24 09:30:00,139.1,142.15,138.5,140.3,11825980.0,139.1,142.15,138.5,140.3,11825980.0
2022-01-24 10:00:00,140.4,141.5,139.0,140.25,4899240.0,140.4,141.5,139.0,140.25,4899240.0
2022-01-24 10:30:00,140.45,141.19,139.26,140.63,3770260.0,140.45,141.19,139.26,140.63,3770260.0
2022-01-24 11:00:00,140.57,140.67,139.46,139.67,2592520.0,140.57,140.67,139.46,139.67,2592520.0
2022-01-24 11:30:00,139.67,139.93,137.07,138.29,3741820.0,139.67,139.93,137.07,138.29,3741820.0
2022-01-24 12:00:00,138.19,138.52,135.35,136.18,4306040.0,138.19,138.52,135.35,136.18,4306040.0
2022-01-24 12:30:00,136.21,137.75,135.45,137.45,3806900.0,136.21,137.75,135.45,137.45,3806900.0
2022-01-24 13:00:00,137.39,140.15,137.05,138.19,3522460.0,137.39,140.15,137.05,138.19,3522460.0
2022-01-24 13:30:00,138.32,141.61,138.2,141.59,2773120.0,138.32,141.61,138.2,141.59,2773120.0
2022-01-24 14:00:00,141.59,142.1,139.33,139.6,2804100.0,141.59,142.1,139.33,139.6,2804100.0
2022-01-24 14:30:00,139.63,140.6,138.39,140.43,2121760.0,139.63,140.6,138.39,140.43,2121760.0
2022-01-24 15:00:00,140.46,143.13,139.85,142.72,3882020.0,140.46,143.13,139.85,142.72,3882020.0
2022-01-24 15:30:00,142.55,144.95,142.24,144.6,9495340.0,142.55,144.95,142.24,144.6,9495340.0
2022-01-25 09:30:00,142.24,143.6,139.78,140.36,4574880.0,142.24,143.6,139.78,140.36,4574880.0
2022-01-25 10:00:00,140.4,140.94,139.4,140.9,2826120.0,140.4,140.94,139.4,140.9,2826120.0
2022-01-25 10:30:00,140.83,141.37,139.96,140.33,2223700.0,140.83,141.37,139.96,140.33,2223700.0
2022-01-25 11:00:00,140.26,140.79,139.61,139.84,1633220.0,140.26,140.79,139.61,139.84,1633220.0
2022-01-25 11:30:00,139.88,139.95,138.45,138.73,2885320.0,139.88,139.95,138.45,138.73,2885320.0
2022-01-25 12:00:00,138.71,140.05,138.65,139.76,1685880.0,138.71,140.05,138.65,139.76,1685880.0
2022-01-25 12:30:00,139.79,139.8,138.15,139.22,1994220.0,139.79,139.8,138.15,139.22,1994220.0
2022-01-25 13:00:00,139.05,139.92,138.35,139.87,1457100.0,139.05,139.92,138.35,139.87,1457100.0
2022-01-25 13:30:00,139.85,141.0,139.7,140.98,2949700.0,139.85,141.0,139.7,140.98,2949700.0
2022-01-25 14:00:00,140.97,141.46,140.3,141.12,2406340.0,140.97,141.46,140.3,141.12,2406340.0
2022-01-25 14:30:00,141.12,142.05,140.55,141.97,2099600.0,141.12,142.05,140.55,141.97,2099600.0
2022-01-25 15:00:00,141.95,141.95,139.68,140.0,2398760.0,141.95,141.95,139.68,140.0,2398760.0
2022-01-25 15:30:00,139.93,140.61,139.69,140.0,4213520.0,139.93,140.61,139.69,140.0,4213520.0
2022-01-26 09:30:00,144.75,145.19,141.6,142.11,6178660.0,144.75,145.19,141.6,142.11,6178660.0
2022-01-26 10:00:00,142.2,143.2,140.2,140.55,2709960.0,142.2,143.2,140.2,140.55,2709960.0
2022-01-26 10:30:00,140.49,140.89,139.96,140.55,2517800.0,140.49,140.89,139.96,140.55,2517800.0
2022-01-26 11:00:00,140.41,141.54,140.29,141.45,1588880.0,140.41,141.54,140.29,141.45,1588880.0
2022-01-26 11:30:00,141.46,141.97,141.04,141.12,1449160.0,141.46,141.97,141.04,141.12,1449160.0
2022-01-26 12:00:00,141.17,142.45,141.0,142.43,1233820.0,141.17,142.45,141.0,142.43,1233820.0
2022-01-26 12:30:00,142.38,143.18,142.17,142.98,1818920.0,142.38,143.18,142.17,142.98,1818920.0
2022-01-26 13:00:00,142.97,142.97,142.13,142.58,1166280.0,142.97,142.97,142.13,142.58,1166280.0
2022-01-26 13:30:00,142.51,142.69,141.75,142.01,1135780.0,142.51,142.69,141.75,142.01,1135780.0
2022-01-26 14:00:00,142.01,143.85,141.31,142.2,3240160.0,142.01,143.85,141.31,142.2,3240160.0
2022-01-26 14:30:00,142.2,142.36,139.31,139.91,4321840.0,142.2,142.36,139.31,139.91,4321840.0
2022-01-26 15:00:00,139.78,139.87,137.33,138.96,3819940.0,139.78,139.87,137.33,138.96,3819940.0
2022-01-26 15:30:00,138.89,139.33,137.49,138.87,4297320.0,138.89,139.33,137.49,138.87,4297320.0
2022-01-27 09:30:00,140.8,142.47,139.55,142.15,5209980.0,140.8,142.47,139.55,142.15,5209980.0
2022-01-27 10:00:00,142.09,143.25,141.32,141.45,2819520.0,142.09,143.25,141.32,141.45,2819520.0
2022-01-27 10:30:00,141.5,142.82,141.1,142.41,2158300.0,141.5,142.82,141.1,142.41,2158300.0
2022-01-27 11:00:00,142.55,144.24,142.5,143.06,3609000.0,142.55,144.24,142.5,143.06,3609000.0
2022-01-27 11:30:00,143.1,143.4,142.92,143.07,1354460.0,143.1,143.4,142.92,143.07,1354460.0
2022-01-27 12:00:00,142.9,143.1,141.4,141.52,1780560.0,142.9,143.1,141.4,141.52,1780560.0
2022-01-27 12:30:00,141.51,141.88,140.75,141.4,1355140.0,141.51,141.88,140.75,141.4,1355140.0
2022-01-27 13:00:00,141.37,141.66,139.92,140.0,1727860.0,141.37,141.66,139.92,140.0,1727860.0
2022-01-27 13:30:00,140.0,141.19,139.73,140.91,2175200.0,140.0,141.19,139.73,140.91,2175200.0
2022-01-27 14:00:00,140.84,141.66,139.9,140.19,1517320.0,140.84,141.66,139.9,140.19,1517320.0
2022-01-27 14:30:00,140.07,140.56,139.42,139.83,1195000.0,140.07,140.56,139.42,139.83,1195000.0
2022-01-27 15:00:00,139.89,140.49,139.35,140.02,1235060.0,139.89,140.49,139.35,140.02,1235060.0
2022-01-27 15:30:00,140.08,141.19,139.64,139.7,2417980.0,140.08,141.19,139.64,139.7,2417980.0
2022-01-28 09:30:00,140.86,141.03,138.56,138.98,4272940.0,140.86,141.03,138.56,138.98,4272940.0
2022-01-28 10:00:00,139.0,140.0,138.31,138.8,2425320.0,139.0,140.0,138.31,138.8,2425320.0
2022-01-28 10:30:00,138.85,140.22,137.93,140.2,2680660.0,138.85,140.22,137.93,140.2,2680660.0
2022-01-28 11:00:00,140.25,141.33,139.59,140.78,1930600.0,140.25,141.33,139.59,140.78,1930600.0
2022-01-28 11:30:00,140.82,141.64,140.36,141.47,1406200.0,140.82,141.64,140.36,141.47,1406200.0
2022-01-28 12:00:00,141.52,142.11,141.08,141.25,1289280.0,141.52,142.11,141.08,141.25,1289280.0
2022-01-28 12:30:00,141.17,141.6,140.78,140.78,1159720.0,141.17,141.6,140.78,140.78,1159720.0
2022-01-28 13:00:00,140.9,141.73,140.89,141.26,949480.0,140.9,141.73,140.89,141.26,949480.0
2022-01-28 13:30:00,141.32,142.1,141.3,141.97,960320.0,141.32,142.1,141.3,141.97,960320.0
2022-01-28 14:00:00,141.85,142.22,140.37,140.53,1528180.0,141.85,142.22,140.37,140.53,1528180.0
2022-01-28 14:30:00,140.49,141.41,140.18,141.35,995660.0,140.49,141.41,140.18,141.35,995660.0
2022-01-28 15:00:00,141.47,142.0,141.23,141.77,1388200.0,141.47,142.0,141.23,141.77,1388200.0
2022-01-28 15:30:00,141.73,144.0,141.39,143.94,4574140.0,141.73,144.0,141.39,143.94,4574140.0
2022-01-31 09:30:00,144.75,147.23,144.3,145.98,6308920.0,144.75,147.23,144.3,145.98,6308920.0
2022-01-31 10:00:00,145.98,147.61,145.66,147.24,2934600.0,145.98,147.61,145.66,147.24,2934600.0
2022-01-31 10:30:00,147.32,147.8,146.61,147.74,1616040.0,147.32,147.8,146.61,147.74,1616040.0
2022-01-31 11:00:00,147.74,147.89,147.01,147.18,1068120.0,147.74,147.89,147.01,147.18,1068120.0
2022-01-31 11:30:00,147.16,148.98,147.01,148.7,2133020.0,147.16,148.98,147.01,148.7,2133020.0
2022-01-31 12:00:00,148.73,148.9,147.92,148.22,1424100.0,148.73,148.9,147.92,148.22,1424100.0
2022-01-31 12:30:00,148.27,148.7,147.96,148.53,789040.0,148.27,148.7,147.96,148.53,789040.0
2022-01-31 13:00:00,148.44,148.62,147.76,147.82,682280.0,148.44,148.62,147.76,147.82,682280.0
2022-01-31 13:30:00,147.9,148.2,147.63,148.1,949180.0,147.9,148.2,147.63,148.1,949180.0
2022-01-31 14:00:00,148.08,149.2,148.01,149.06,1045000.0,148.08,149.2,148.01,149.06,1045000.0
2022-01-31 14:30:00,149.18,149.25,148.8,148.9,1116980.0,149.18,149.25,148.8,148.9,1116980.0
2022-01-31 15:00:00,148.85,148.95,147.88,148.46,1456180.0,148.85,148.95,147.88,148.46,1456180.0
2022-01-31 15:30:00,148.43,150.36,148.37,149.57,3767380.0,148.43,150.36,148.37,149.57,3767380.0
2022-02-01 09:30:00,150.0,150.47,148.61,149.2,3865660.0,150.0,150.47,148.61,149.2,3865660.0
2022-02-01 10:00:00,149.35,150.02,147.63,149.63,2149920.0,149.35,150.02,147.63,149.63,2149920.0
2022-02-01 10:30:00,149.8,150.02,148.4,149.2,1316400.0,149.8,150.02,148.4,149.2,1316400.0
2022-02-01 11:00:00,149.13,149.65,148.93,149.43,955740.0,149.13,149.65,148.93,149.43,955740.0
2022-02-01 11:30:00,149.41,150.19,149.12,149.94,957160.0,149.41,150.19,149.12,149.94,957160.0
2022-02-01 12:00:00,149.86,150.16,149.25,149.9,826200.0,149.86,150.16,149.25,149.9,826200.0
2022-02-01 12:30:00,149.91,150.14,149.45,150.08,729100.0,149.91,150.14,149.45,150.08,729100.0
2022-02-01 13:00:00,150.05,150.27,149.76,150.23,775300.0,150.05,150.27,149.76,150.23,775300.0
2022-02-01 13:30:00,150.21,150.24,149.58,149.89,764800.0,150.21,150.24,149.58,149.89,764800.0
2022-02-01 14:00:00,149.92,150.23,149.39,149.7,792800.0,149.92,150.23,149.39,149.7,792800.0
2022-02-01 14:30:00,149.73,150.05,149.6,149.91,526620.0,149.73,150.05,149.6,149.91,526620.0
2022-02-01 15:00:00,149.83,150.82,149.83,150.79,1187640.0,149.83,150.82,149.83,150.79,1187640.0
2022-02-01 15:30:00,150.77,151.71,150.3,151.19,3188360.0,150.77,151.71,150.3,151.19,3188360.0
2022-02-02 09:30:00,155.05,155.08,151.3,152.59,7497100.0,155.05,155.08,151.3,152.59,7497100.0
2022-02-02 10:00:00,152.62,153.24,151.56,151.82,2940440.0,152.62,153.24,151.56,151.82,2940440.0
2022-02-02 10:30:00,151.91,152.14,151.2,151.54,2592380.0,151.91,152.14,151.2,151.54,2592380.0
2022-02-02 11:00:00,151.5,151.65,149.64,150.05,2974600.0,151.5,151.65,149.64,150.05,2974600.0
2022-02-02 11:30:00,149.96,150.56,149.28,150.46,2445160.0,149.96,150.56,149.28,150.46,2445160.0
2022-02-02 12:00:00,150.47,150.47,149.55,149.83,1312500.0,150.47,150.47,149.55,149.83,1312500.0
2022-02-02 12:30:00,149.8,151.04,149.63,151.02,1247580.0,149.8,151.04,149.63,151.02,1247580.0
2022-02-02 13:00:00,151.05,151.13,149.56,149.75,1241880.0,151.05,151.13,149.56,149.75,1241880.0
2022-02-02 13:30:00,149.64,150.11,149.56,149.66,943980.0,149.64,150.11,149.56,149.66,943980.0
2022-02-02 14:00:00,149.64,149.89,148.86,149.1,1403000.0,149.64,149.89,148.86,149.1,1403000.0
2022-02-02 14:30:00,149.07,150.3,149.03,149.85,1283700.0,149.07,150.3,149.03,149.85,1283700.0
2022-02-02 15:00:00,149.81,150.45,149.56,150.0,1450500.0,149.81,150.45,149.56,150.0,1450500.0
2022-02-02 15:30:00,150.0,151.0,149.92,150.59,3510600.0,150.0,151.0,149.92,150.59,3510600.0
2022-02-03 09:30:00,141.87,144.25,140.41,140.98,15955600.0,141.87,144.25,140.41,140.98,15955600.0
2022-02-03 10:00:00,140.95,142.55,139.83,142.43,11715540.0,140.95,142.55,139.83,142.43,11715540.0
2022-02-03 10:30:00,142.43,142.72,140.18,140.35,4380900.0,142.43,142.72,140.18,140.35,4380900.0
2022-02-03 11:00:00,140.34,141.96,140.1,140.85,4571640.0,140.34,141.96,140.1,140.85,4571640.0
2022-02-03 11:30:00,140.89,141.0,139.71,139.71,3416920.0,140.89,141.0,139.71,139.71,3416920.0
2022-02-03 12:00:00,139.72,141.14,139.5,140.71,3997520.0,139.72,141.14,139.5,140.71,3997520.0
2022-02-03 12:30:00,140.68,140.75,139.9,140.41,2175900.0,140.68,140.75,139.9,140.41,2175900.0
2022-02-03 13:00:00,140.31,141.15,140.13,140.69,1801680.0,140.31,141.15,140.13,140.69,1801680.0
2022-02-03 13:30:00,140.71,140.93,140.12,140.22,1559000.0,140.71,140.93,140.12,140.22,1559000.0
2022-02-03 14:00:00,140.22,140.82,140.18,140.4,2183120.0,140.22,140.82,140.18,140.4,2183120.0
2022-02-03 14:30:00,140.44,140.45,138.33,138.9,5262980.0,140.44,140.45,138.33,138.9,5262980.0
2022-02-03 15:00:00,138.9,140.1,138.61,139.58,3682060.0,138.9,140.1,138.61,139.58,3682060.0
2022-02-03 15:30:00,139.58,140.05,138.85,138.9,8423960.0,139.58,140.05,138.85,138.9,8423960.0
2022-02-04 09:30:00,155.61,156.08,150.61,153.72,24129460.0,155.61,156.08,150.61,153.72,24129460.0
2022-02-04 10:00:00,153.8,157.09,153.66,155.56,13046580.0,153.8,157.09,153.66,155.56,13046580.0
2022-02-04 10:30:00,155.53,156.42,154.75,155.71,7246160.0,155.53,156.42,154.75,155.71,7246160.0
2022-02-04 11:00:00,155.65,156.21,154.16,155.71,4921120.0,155.65,156.21,154.16,155.71,4921120.0
2022-02-04 11:30:00,155.63,157.65,155.5,157.24,5760920.0,155.63,157.65,155.5,157.24,5760920.0
2022-02-04 12:00:00,157.22,157.72,156.92,157.24,4012220.0,157.22,157.72,156.92,157.24,4012220.0
2022-02-04 12:30:00,157.24,159.0,156.78,158.97,4977540.0,157.24,159.0,156.78,158.97,4977540.0
2022-02-04 13:00:00,159.0,159.96,158.88,159.82,6128880.0,159.0,159.96,158.88,159.82,6128880.0
2022-02-04 13:30:00,159.93,160.83,159.47,160.78,5833060.0,159.93,160.83,159.47,160.78,5833060.0
2022-02-04 14:00:00,160.72,161.2,159.81,160.58,5838580.0,160.72,161.2,159.81,160.58,5838580.0
2022-02-04 14:30:00,160.53,160.8,159.7,160.57,4290000.0,160.53,160.8,159.7,160.57,4290000.0
2022-02-04 15:00:00,160.6,161.14,160.05,160.36,5076060.0,160.6,161.14,160.05,160.36,5076060.0
2022-02-04 15:30:00,160.38,160.83,157.5,157.6,10489780.0,160.38,160.83,157.5,157.6,10489780.0
2022-02-07 09:30:00,158.52,162.47,157.5,162.4,12281900.0,158.52,162.47,157.5,162.4,12281900.0
2022-02-07 10:00:00,162.48,162.69,161.13,162.05,5605240.0,162.48,162.69,161.13,162.05,5605240.0
2022-02-07 10:30:00,162.04,162.34,160.38,160.54,3842100.0,162.04,162.34,160.38,160.54,3842100.0
2022-02-07 11:00:00,160.58,161.05,159.25,159.83,3364660.0,160.58,161.05,159.25,159.83,3364660.0
2022-02-07 11:30:00,159.83,159.83,158.52,159.35,2954500.0,159.83,159.83,158.52,159.35,2954500.0
2022-02-07 12:00:00,159.28,160.61,159.01,159.7,2181120.0,159.28,160.61,159.01,159.7,2181120.0
2022-02-07 12:30:00,159.73,160.16,158.89,159.04,2091940.0,159.73,160.16,158.89,159.04,2091940.0
2022-02-07 13:00:00,159.1,160.19,158.85,159.06,1532480.0,159.1,160.19,158.85,159.06,1532480.0
2022-02-07 13:30:00,159.1,159.3,158.35,159.1,1366720.0,159.1,159.3,158.35,159.1,1366720.0
2022-02-07 14:00:00,159.06,160.3,158.92,160.3,1196540.0,159.06,160.3,158.92,160.3,1196540.0
2022-02-07 14:30:00,160.34,160.51,159.35,159.54,1517180.0,160.34,160.51,159.35,159.54,1517180.0
2022-02-07 15:00:00,159.56,160.47,159.16,159.41,1672840.0,159.56,160.47,159.16,159.41,1672840.0
2022-02-07 15:30:00,159.5,159.9,157.25,157.93,4125860.0,159.5,159.9,157.25,157.93,4125860.0
2022-02-08 09:30:00,157.0,157.93,156.33,156.37,5222520.0,157.0,157.93,156.33,156.37,5222520.0
2022-02-08 10:00:00,156.45,156.67,155.55,156.03,3122840.0,156.45,156.67,155.55,156.03,3122840.0
2022-02-08 10:30:00,156.04,158.7,156.0,158.11,2688600.0,156.04,158.7,156.0,158.11,2688600.0
2022-02-08 11:00:00,158.23,159.16,158.05,159.02,1478620.0,158.23,159.16,158.05,159.02,1478620.0
2022-02-08 11:30:00,159.05,159.31,158.73,158.97,1021000.0,159.05,159.31,158.73,158.97,1021000.0
2022-02-08 12:00:00,158.96,160.17,158.77,159.97,1830900.0,158.96,160.17,158.77,159.97,1830900.0
2022-02-08 12:30:00,160.04,161.03,160.02,160.47,1884720.0,160.04,161.03,160.02,160.47,1884720.0
2022-02-08 13:00:00,160.48,160.5,159.5,159.88,1624940.0,160.48,160.5,159.5,159.88,1624940.0
2022-02-08 13:30:00,159.83,160.57,159.83,160.29,1156960.0,159.83,160.57,159.83,160.29,1156960.0
2022-02-08 14:00:00,160.37,160.8,159.75,159.76,1155740.0,160.37,160.8,159.75,159.76,1155740.0
2022-02-08 14:30:00,159.76,160.65,159.75,160.34,1535760.0,159.76,160.65,159.75,160.34,1535760.0
2022-02-08 15:00:00,160.3,161.59,160.02,161.05,2663800.0,160.3,161.59,160.02,161.05,2663800.0
2022-02-08 15:30:00,161.13,161.79,160.99,161.41,3598440.0,161.13,161.79,160.99,161.41,3598440.0
2022-02-09 09:30:00,162.93,163.83,161.65,161.96,5593640.0,162.93,163.83,161.65,161.96,5593640.0
2022-02-09 10:00:00,162.1,162.58,160.8,162.06,2400060.0,162.1,162.58,160.8,162.06,2400060.0
2022-02-09 10:30:00,162.11,162.24,161.3,161.94,1290880.0,162.11,162.24,161.3,161.94,1290880.0
2022-02-09 11:00:00,162.04,162.54,161.55,161.7,1308620.0,162.04,162.54,161.55,161.7,1308620.0
2022-02-09 11:30:00,161.72,162.12,161.4,161.73,864880.0,161.72,162.12,161.4,161.73,864880.0
2022-02-09 12:00:00,161.55,161.68,160.95,161.57,1329260.0,161.55,161.68,160.95,161.57,1329260.0
2022-02-09 12:30:00,161.57,162.13,161.38,162.01,1042160.0,161.57,162.13,161.38,162.01,1042160.0
2022-02-09 13:00:00,161.98,162.55,161.4,161.61,900080.0,161.98,162.55,161.4,161.61,900080.0
2022-02-09 13:30:00,161.64,161.72,160.95,161.6,1238020.0,161.64,161.72,160.95,161.6,1238020.0
2022-02-09 14:00:00,161.65,162.0,161.31,161.62,882360.0,161.65,162.0,161.31,161.62,882360.0
2022-02-09 14:30:00,161.54,161.65,160.9,160.9,793380.0,161.54,161.65,160.9,160.9,793380.0
2022-02-09 15:00:00,160.9,161.12,160.25,160.85,1815540.0,160.9,161.12,160.25,160.85,1815540.0
2022-02-09 15:30:00,160.78,161.3,160.58,161.21,3474440.0,160.78,161.3,160.58,161.21,3474440.0
2022-02-10 09:30:00,158.35,159.6,157.75,159.08,3792760.0,158.35,159.6,157.75,159.08,3792760.0
2022-02-10 10:00:00,159.18,160.19,158.83,159.76,1950300.0,159.18,160.19,158.83,159.76,1950300.0
2022-02-10 10:30:00,159.73,160.72,159.47,159.66,2314220.0,159.73,160.72,159.47,159.66,2314220.0
2022-02-10 11:00:00,159.64,160.31,159.45,159.85,1182980.0,159.64,160.31,159.45,159.85,1182980.0
2022-02-10 11:30:00,159.78,160.51,159.45,160.47,985300.0,159.78,160.51,159.45,160.47,985300.0
2022-02-10 12:00:00,160.5,160.55,160.0,160.23,897360.0,160.5,160.55,160.0,160.23,897360.0
2022-02-10 12:30:00,160.26,160.36,158.36,159.51,1844020.0,160.26,160.36,158.36,159.51,1844020.0
2022-02-10 13:00:00,159.55,159.75,158.41,158.45,1337140.0,159.55,159.75,158.41,158.45,1337140.0
2022-02-10 13:30:00,158.49,159.2,158.17,159.2,1139040.0,158.49,159.2,158.17,159.2,1139040.0
2022-02-10 14:00:00,159.24,159.42,158.41,159.2,1126020.0,159.24,159.42,158.41,159.2,1126020.0
2022-02-10 14:30:00,159.25,159.76,158.64,158.91,1349560.0,159.25,159.76,158.64,158.91,1349560.0
2022-02-10 15:00:00,158.87,159.5,158.59,159.11,1096740.0,158.87,159.5,158.59,159.11,1096740.0
2022-02-10 15:30:00,159.0,159.53,157.95,159.05,2701200.0,159.0,159.53,157.95,159.05,2701200.0
2022-02-11 09:30:00,158.43,159.0,157.05,157.2,3439620.0,158.43,159.0,157.05,157.2,3439620.0
2022-02-11 10:00:00,157.26,158.11,156.26,156.86,2874440.0,157.26,158.11,156.26,156.86,2874440.0
2022-02-11 10:30:00,156.85,157.5,156.59,156.79,1586620.0,156.85,157.5,156.59,156.79,1586620.0
2022-02-11 11:00:00,156.85,157.4,156.59,156.72,793820.0,156.85,157.4,156.59,156.72,793820.0
2022-02-11 11:30:00,156.86,156.97,156.09,156.4,1076020.0,156.86,156.97,156.09,156.4,1076020.0
2022-02-11 12:00:00,156.42,156.55,155.87,156.2,912600.0,156.42,156.55,155.87,156.2,912600.0
2022-02-11 12:30:00,156.19,156.49,155.35,155.49,1314000.0,156.19,156.49,155.35,155.49,1314000.0
2022-02-11 13:00:00,155.46,155.8,155.15,155.25,1156900.0,155.46,155.8,155.15,155.25,1156900.0
2022-02-11 13:30:00,155.21,155.21,153.95,154.06,2888700.0,155.21,155.21,153.95,154.06,2888700.0
2022-02-11 14:00:00,154.0,154.75,153.47,153.58,3142300.0,154.0,154.75,153.47,153.58,3142300.0
2022-02-11 14:30:00,153.58,154.3,153.12,153.55,2234580.0,153.58,154.3,153.12,153.55,2234580.0
2022-02-11 15:00:00,153.59,154.31,153.3,153.65,2323280.0,153.59,154.31,153.3,153.65,2323280.0
2022-02-11 15:30:00,153.55,154.33,152.73,153.17,4009720.0,153.55,154.33,152.73,153.17,4009720.0
2022-02-14 09:30:00,151.75,154.49,151.65,153.98,4348620.0,151.75,154.49,151.65,153.98,4348620.0
2022-02-14 10:00:00,153.97,155.36,153.1,155.22,2316180.0,153.97,155.36,153.1,155.22,2316180.0
2022-02-14 10:30:00,155.25,156.8,154.64,155.85,2706620.0,155.25,156.8,154.64,155.85,2706620.0
2022-02-14 11:00:00,155.93,158.16,155.72,157.98,2262060.0,155.93,158.16,155.72,157.98,2262060.0
2022-02-14 11:30:00,158.05,158.25,157.13,157.93,2244480.0,158.05,158.25,157.13,157.93,2244480.0
2022-02-14 12:00:00,157.93,158.45,157.31,158.01,1819200.0,157.93,158.45,157.31,158.01,1819200.0
2022-02-14 12:30:00,157.98,158.4,157.43,157.5,1240780.0,157.98,158.4,157.43,157.5,1240780.0
2022-02-14 13:00:00,157.53,158.44,156.9,157.0,1487620.0,157.53,158.44,156.9,157.0,1487620.0
2022-02-14 13:30:00,156.99,157.15,154.85,155.0,2110560.0,156.99,157.15,154.85,155.0,2110560.0
2022-02-14 14:00:00,154.9,156.06,154.57,155.66,3218880.0,154.9,156.06,154.57,155.66,3218880.0
2022-02-14 14:30:00,155.63,156.0,154.86,155.48,2152860.0,155.63,156.0,154.86,155.48,2152860.0
2022-02-14 15:00:00,155.48,155.81,154.57,155.55,2530820.0,155.48,155.81,154.57,155.55,2530820.0
2022-02-14 15:30:00,155.46,156.35,154.86,155.13,3254920.0,155.46,156.35,154.86,155.13,3254920.0
2022-02-15 09:30:00,157.61,158.01,156.74,157.59,3698280.0,157.61,158.01,156.74,157.59,3698280.0
2022-02-15 10:00:00,157.61,157.79,155.75,156.09,2357500.0,157.61,157.79,155.75,156.09,2357500.0
2022-02-15 10:30:00,156.07,156.54,155.43,155.83,1463560.0,156.07,156.54,155.43,155.83,1463560.0
2022-02-15 11:00:00,155.9,156.31,155.67,155.88,826280.0,155.9,156.31,155.67,155.88,826280.0
2022-02-15 11:30:00,155.88,156.5,155.88,156.15,557620.0,155.88,156.5,155.88,156.15,557620.0
2022-02-15 12:00:00,156.14,156.24,154.82,155.39,1456420.0,156.14,156.24,154.82,155.39,1456420.0
2022-02-15 12:30:00,155.35,155.43,154.64,155.04,924160.0,155.35,155.43,154.64,155.04,924160.0
2022-02-15 13:00:00,155.05,155.7,154.76,155.54,902480.0,155.05,155.7,154.76,155.54,902480.0
2022-02-15 13:30:00,155.56,156.06,155.28,156.03,1181440.0,155.56,156.06,155.28,156.03,1181440.0
2022-02-15 14:00:00,156.08,156.36,155.57,156.09,937220.0,156.08,156.36,155.57,156.09,937220.0
2022-02-15 14:30:00,156.11,156.3,155.74,156.21,443420.0,156.11,156.3,155.74,156.21,443420.0
2022-02-15 15:00:00,156.23,156.51,156.01,156.12,742960.0,156.23,156.51,156.01,156.12,742960.0
2022-02-15 15:30:00,156.17,156.58,155.49,156.51,2681920.0,156.17,156.58,155.49,156.51,2681920.0
2022-02-16 09:30:00,155.79,156.1,154.73,155.58,2649400.0,155.79,156.1,154.73,155.58,2649400.0
2022-02-16 10:00:00,155.61,156.55,155.4,156.12,1480520.0,155.61,156.55,155.4,156.12,1480520.0
2022-02-16 10:30:00,155.96,156.76,155.66,156.4,1688100.0,155.96,156.76,155.66,156.4,1688100.0
2022-02-16 11:00:00,156.48,157.69,156.25,157.42,2843740.0,156.48,157.69,156.25,157.42,2843740.0
2022-02-16 11:30:00,157.39,157.9,156.98,157.9,1211120.0,157.39,157.9,156.98,157.9,1211120.0
2022-02-16 12:00:00,157.94,158.1,157.03,157.15,883060.0,157.94,158.1,157.03,157.15,883060.0
2022-02-16 12:30:00,157.16,157.16,156.25,156.55,1066160.0,157.16,157.16,156.25,156.55,1066160.0
2022-02-16 13:00:00,156.53,157.0,156.21,156.67,736000.0,156.53,157.0,156.21,156.67,736000.0
2022-02-16 13:30:00,156.63,156.8,156.3,156.47,421940.0,156.63,156.8,156.3,156.47,421940.0
2022-02-16 14:00:00,156.46,157.95,156.11,157.88,1474820.0,156.46,157.95,156.11,157.88,1474820.0
2022-02-16 14:30:00,157.95,158.25,157.35,158.0,1726820.0,157.95,158.25,157.35,158.0,1726820.0
2022-02-16 15:00:00,158.1,158.81,158.01,158.81,1368140.0,158.1,158.81,158.01,158.81,1368140.0
2022-02-16 15:30:00,158.72,158.83,157.92,158.11,2339080.0,158.72,158.83,157.92,158.11,2339080.0
2022-02-17 09:30:00,158.15,160.35,158.1,159.15,4430380.0,158.15,160.35,158.1,159.15,4430380.0
2022-02-17 10:00:00,159.2,160.25,158.25,158.35,2570860.0,159.2,160.25,158.25,158.35,2570860.0
2022-02-17 10:30:00,158.34,159.12,157.56,158.1,2264920.0,158.34,159.12,157.56,158.1,2264920.0
2022-02-17 11:00:00,158.14,158.64,157.85,158.37,903340.0,158.14,158.64,157.85,158.37,903340.0
2022-02-17 11:30:00,158.4,158.4,157.57,157.64,1271560.0,158.4,158.4,157.57,157.64,1271560.0
2022-02-17 12:00:00,157.62,157.67,156.72,156.91,1114860.0,157.62,157.67,156.72,156.91,1114860.0
2022-02-17 12:30:00,156.9,157.43,156.9,157.15,706320.0,156.9,157.43,156.9,157.15,706320.0
2022-02-17 13:00:00,157.08,157.13,156.0,156.51,1072380.0,157.08,157.13,156.0,156.51,1072380.0
2022-02-17 13:30:00,156.48,156.69,156.07,156.45,764320.0,156.48,156.69,156.07,156.45,764320.0
2022-02-17 14:00:00,156.43,156.61,156.07,156.33,661800.0,156.43,156.61,156.07,156.33,661800.0
2022-02-17 14:30:00,156.37,156.45,155.7,155.7,945340.0,156.37,156.45,155.7,155.7,945340.0
2022-02-17 15:00:00,155.66,155.88,155.13,155.33,1454420.0,155.66,155.88,155.13,155.33,1454420.0
2022-02-17 15:30:00,155.27,155.54,154.5,154.63,3435140.0,155.27,155.54,154.5,154.63,3435140.0
2022-02-18 09:30:00,155.37,155.5,153.04,154.49,4176300.0,155.37,155.5,153.04,154.49,4176300.0
2022-02-18 10:00:00,154.5,154.71,153.49,153.63,1698040.0,154.5,154.71,153.49,153.63,1698040.0
2022-02-18 10:30:00,153.6,153.62,152.43,152.58,1432900.0,153.6,153.62,152.43,152.58,1432900.0
2022-02-18 11:00:00,152.58,152.68,151.65,152.29,1396900.0,152.58,152.68,151.65,152.29,1396900.0
2022-02-18 11:30:00,152.29,152.5,151.35,151.55,902980.0,152.29,152.5,151.35,151.55,902980.0
2022-02-18 12:00:00,151.54,152.58,151.43,152.13,1360440.0,151.54,152.58,151.43,152.13,1360440.0
2022-02-18 12:30:00,152.0,152.32,151.14,151.39,1103540.0,152.0,152.32,151.14,151.39,1103540.0
2022-02-18 13:00:00,151.45,151.7,150.89,151.39,894100.0,151.45,151.7,150.89,151.39,894100.0
2022-02-18 13:30:00,151.39,152.25,151.32,152.05,726140.0,151.39,152.25,151.32,152.05,726140.0
2022-02-18 14:00:00,152.08,153.31,151.85,153.1,1325660.0,152.08,153.31,151.85,153.1,1325660.0
2022-02-18 14:30:00,153.1,153.64,152.53,153.48,1403720.0,153.1,153.64,152.53,153.48,1403720.0
2022-02-18 15:00:00,153.54,154.3,152.46,152.65,1734960.0,153.54,154.3,152.46,152.65,1734960.0
2022-02-18 15:30:00,152.61,153.19,151.62,152.67,2986300.0,152.61,153.19,151.62,152.67,2986300.0
2022-02-22 09:30:00,150.58,152.4,150.44,151.56,4307200.0,150.58,152.4,150.44,151.56,4307200.0
2022-02-22 10:00:00,151.62,152.98,151.13,152.98,1531980.0,151.62,152.98,151.13,152.98,1531980.0
2022-02-22 10:30:00,152.83,152.88,150.9,150.96,1337480.0,152.83,152.88,150.9,150.96,1337480.0
2022-02-22 11:00:00,150.91,151.11,149.39,149.78,2153500.0,150.91,151.11,149.39,149.78,2153500.0
2022-02-22 11:30:00,149.75,150.25,149.36,149.83,1419120.0,149.75,150.25,149.36,149.83,1419120.0
2022-02-22 12:00:00,149.79,150.33,149.76,150.04,1309600.0,149.79,150.33,149.76,150.04,1309600.0
2022-02-22 12:30:00,150.0,150.24,149.75,150.0,749380.0,150.0,150.24,149.75,150.0,749380.0
2022-02-22 13:00:00,149.99,150.3,149.46,149.65,1059140.0,149.99,150.3,149.46,149.65,1059140.0
2022-02-22 13:30:00,149.65,149.81,148.87,148.98,1149020.0,149.65,149.81,148.87,148.98,1149020.0
2022-02-22 14:00:00,148.92,149.83,148.49,149.68,1432360.0,148.92,149.83,148.49,149.68,1432360.0
2022-02-22 14:30:00,149.44,151.42,149.09,150.94,2495320.0,149.44,151.42,149.09,150.94,2495320.0
2022-02-22 15:00:00,151.13,151.9,150.75,151.28,1745740.0,151.13,151.9,150.75,151.28,1745740.0
2022-02-22 15:30:00,151.25,151.28,149.62,150.27,2539920.0,151.25,151.28,149.62,150.27,2539920.0
2022-02-23 09:30:00,151.65,151.76,149.97,150.25,3008000.0,151.65,151.76,149.97,150.25,3008000.0
2022-02-23 10:00:00,150.22,150.22,148.61,148.81,2021920.0,150.22,150.22,148.61,148.81,2021920.0
2022-02-23 10:30:00,148.75,149.14,147.7,148.09,2268600.0,148.75,149.14,147.7,148.09,2268600.0
2022-02-23 11:00:00,147.9,148.3,147.62,147.76,1839660.0,147.9,148.3,147.62,147.76,1839660.0
2022-02-23 11:30:00,147.77,148.83,147.5,148.58,1231360.0,147.77,148.83,147.5,148.58,1231360.0
2022-02-23 12:00:00,148.58,149.05,148.15,148.9,1019160.0,148.58,149.05,148.15,148.9,1019160.0
2022-02-23 12:30:00,148.95,149.03,147.62,147.76,829180.0,148.95,149.03,147.62,147.76,829180.0
2022-02-23 13:00:00,147.72,147.79,146.67,146.73,1249980.0,147.72,147.79,146.67,146.73,1249980.0
2022-02-23 13:30:00,146.82,147.35,146.64,147.02,967620.0,146.82,147.35,146.64,147.02,967620.0
2022-02-23 14:00:00,146.99,147.27,146.0,146.09,1175000.0,146.99,147.27,146.0,146.09,1175000.0
2022-02-23 14:30:00,146.22,146.42,145.89,145.97,1191240.0,146.22,146.42,145.89,145.97,1191240.0
2022-02-23 15:00:00,145.89,146.14,145.19,146.01,2134180.0,145.89,146.14,145.19,146.01,2134180.0
2022-02-23 15:30:00,145.97,146.14,144.65,144.83,3982380.0,145.97,146.14,144.65,144.83,3982380.0
2022-02-24 09:30:00,139.84,143.71,139.5,142.62,8544120.0,139.84,143.71,139.5,142.62,8544120.0
2022-02-24 10:00:00,142.48,145.5,141.0,144.13,3993880.0,142.48,145.5,141.0,144.13,3993880.0
2022-02-24 10:30:00,144.1,146.93,143.21,146.34,3570240.0,144.1,146.93,143.21,146.34,3570240.0
2022-02-24 11:00:00,146.18,147.0,145.63,146.05,1957380.0,146.18,147.0,145.63,146.05,1957380.0
2022-02-24 11:30:00,146.05,146.6,144.75,146.45,1940020.0,146.05,146.6,144.75,146.45,1940020.0
2022-02-24 12:00:00,146.53,146.61,145.09,145.65,1281920.0,146.53,146.61,145.09,145.65,1281920.0
2022-02-24 12:30:00,145.58,146.58,145.0,146.12,1648360.0,145.58,146.58,145.0,146.12,1648360.0
2022-02-24 13:00:00,146.05,147.45,145.98,146.65,1661440.0,146.05,147.45,145.98,146.65,1661440.0
2022-02-24 13:30:00,146.79,149.68,146.64,148.42,3293480.0,146.79,149.68,146.64,148.42,3293480.0
2022-02-24 14:00:00,148.45,148.85,147.75,148.79,1517280.0,148.45,148.85,147.75,148.79,1517280.0
2022-02-24 14:30:00,148.87,150.18,148.83,149.45,2373620.0,148.87,150.18,148.83,149.45,2373620.0
2022-02-24 15:00:00,149.45,150.5,149.21,150.04,2260320.0,149.45,150.5,149.21,150.04,2260320.0
2022-02-24 15:30:00,150.15,151.75,150.01,151.35,4652420.0,150.15,151.75,150.01,151.35,4652420.0
2022-02-25 09:30:00,150.55,151.18,149.29,149.86,4110580.0,150.55,151.18,149.29,149.86,4110580.0
2022-02-25 10:00:00,149.89,151.26,149.21,151.13,2419260.0,149.89,151.26,149.21,151.13,2419260.0
2022-02-25 10:30:00,151.03,152.62,150.65,152.15,2318760.0,151.03,152.62,150.65,152.15,2318760.0
2022-02-25 11:00:00,152.33,153.31,151.65,153.24,1929340.0,152.33,153.31,151.65,153.24,1929340.0
2022-02-25 11:30:00,153.29,153.86,152.88,153.65,1094960.0,153.29,153.86,152.88,153.65,1094960.0
2022-02-25 12:00:00,153.65,153.71,152.65,153.22,1429020.0,153.65,153.71,152.65,153.22,1429020.0
2022-02-25 12:30:00,153.26,153.55,152.28,152.55,795280.0,153.26,153.55,152.28,152.55,795280.0
2022-02-25 13:00:00,152.52,153.15,152.0,153.01,927220.0,152.52,153.15,152.0,153.01,927220.0
2022-02-25 13:30:00,153.01,153.57,152.65,153.0,921440.0,153.01,153.57,152.65,153.0,921440.0
2022-02-25 14:00:00,152.81,153.89,152.55,153.68,1190800.0,152.81,153.89,152.55,153.68,1190800.0
2022-02-25 14:30:00,153.71,153.99,152.75,153.3,966640.0,153.71,153.99,152.75,153.3,966640.0
2022-02-25 15:00:00,153.3,153.75,152.7,153.35,1200060.0,153.3,153.75,152.7,153.35,1200060.0
2022-02-25 15:30:00,153.35,153.84,153.0,153.84,2863140.0,153.35,153.84,153.0,153.84,2863140.0
2022-02-28 09:30:00,152.43,153.5,151.41,152.68,2891420.0,152.43,153.5,151.41,152.68,2891420.0
2022-02-28 10:00:00,152.74,152.82,150.99,151.65,1680160.0,152.74,152.82,150.99,151.65,1680160.0
2022-02-28 10:30:00,151.6,154.09,151.6,153.6,1917700.0,151.6,154.09,151.6,153.6,1917700.0
2022-02-28 11:00:00,153.68,154.44,153.1,154.33,1094600.0,153.68,154.44,153.1,154.33,1094600.0
2022-02-28 11:30:00,154.22,154.45,153.33,153.83,927960.0,154.22,154.45,153.33,153.83,927960.0
2022-02-28 12:00:00,153.87,154.07,152.54,152.85,941680.0,153.87,154.07,152.54,152.85,941680.0
2022-02-28 12:30:00,152.79,153.01,151.85,152.42,782640.0,152.79,153.01,151.85,152.42,782640.0
2022-02-28 13:00:00,152.4,153.09,151.78,152.15,1104740.0,152.4,153.09,151.78,152.15,1104740.0
2022-02-28 13:30:00,152.04,152.79,151.85,152.44,777140.0,152.04,152.79,151.85,152.44,777140.0
2022-02-28 14:00:00,152.31,152.31,150.85,151.12,1075000.0,152.31,152.31,150.85,151.12,1075000.0
2022-02-28 14:30:00,151.01,151.73,150.9,151.62,902560.0,151.01,151.73,150.9,151.62,902560.0
2022-02-28 15:00:00,151.61,152.29,151.07,152.05,991600.0,151.61,152.29,151.07,152.05,991600.0
2022-02-28 15:30:00,152.0,153.69,151.32,153.6,2803320.0,152.0,153.69,151.32,153.6,2803320.0
2022-03-01 09:30:00,152.73,153.4,152.0,153.17,2183000.0,152.73,153.4,152.0,153.17,2183000.0
2022-03-01 10:00:00,153.23,153.98,152.62,153.45,1457260.0,153.23,153.98,152.62,153.45,1457260.0
2022-03-01 10:30:00,153.35,154.1,152.51,152.95,952740.0,153.35,154.1,152.51,152.95,952740.0
2022-03-01 11:00:00,152.85,153.45,152.65,152.95,685680.0,152.85,153.45,152.65,152.95,685680.0
2022-03-01 11:30:00,152.91,152.91,151.71,151.89,951300.0,152.91,152.91,151.71,151.89,951300.0
2022-03-01 12:00:00,151.83,152.41,151.53,152.41,847420.0,151.83,152.41,151.53,152.41,847420.0
2022-03-01 12:30:00,152.17,152.65,151.96,152.5,811440.0,152.17,152.65,151.96,152.5,811440.0
2022-03-01 13:00:00,152.42,152.73,151.33,151.36,885520.0,152.42,152.73,151.33,151.36,885520.0
2022-03-01 13:30:00,151.34,151.84,151.32,151.63,592720.0,151.34,151.84,151.32,151.63,592720.0
2022-03-01 14:00:00,151.63,152.05,151.18,151.95,621360.0,151.63,152.05,151.18,151.95,621360.0
2022-03-01 14:30:00,151.89,151.9,150.95,151.09,966860.0,151.89,151.9,150.95,151.09,966860.0
2022-03-01 15:00:00,151.13,152.25,150.93,150.93,1028460.0,151.13,152.25,150.93,150.93,1028460.0
2022-03-01 15:30:00,150.95,151.28,149.98,151.14,2860520.0,150.95,151.28,149.98,151.14,2860520.0
2022-03-02 09:30:00,150.85,151.1,149.92,150.5,2247420.0,150.85,151.1,149.92,150.5,2247420.0
2022-03-02 10:00:00,150.53,150.62,148.75,150.43,1980860.0,150.53,150.62,148.75,150.43,1980860.0
2022-03-02 10:30:00,150.3,151.57,149.65,149.98,2130100.0,150.3,151.57,149.65,149.98,2130100.0
2022-03-02 11:00:00,149.95,152.2,149.57,151.62,2066340.0,149.95,152.2,149.57,151.62,2066340.0
2022-03-02 11:30:00,151.57,152.28,151.25,151.66,898680.0,151.57,152.28,151.25,151.66,898680.0
2022-03-02 12:00:00,151.61,151.96,151.33,151.38,699100.0,151.61,151.96,151.33,151.38,699100.0
2022-03-02 12:30:00,151.37,151.86,151.3,151.35,556500.0,151.37,151.86,151.3,151.35,556500.0
2022-03-02 13:00:00,151.35,152.45,151.35,151.97,754040.0,151.35,152.45,151.35,151.97,754040.0
2022-03-02 13:30:00,152.12,152.25,151.75,151.85,798560.0,152.12,152.25,151.75,151.85,798560.0
2022-03-02 14:00:00,151.89,152.5,151.78,152.04,723080.0,151.89,152.5,151.78,152.04,723080.0
2022-03-02 14:30:00,151.98,152.52,151.72,152.22,750360.0,151.98,152.52,151.72,152.22,750360.0
2022-03-02 15:00:00,152.21,152.77,152.21,152.56,837100.0,152.21,152.77,152.21,152.56,837100.0
2022-03-02 15:30:00,152.56,153.0,152.01,152.01,2203500.0,152.56,153.0,152.01,152.01,2203500.0
2022-03-03 09:30:00,153.6,153.93,151.55,151.83,3314700.0,153.6,153.93,151.55,151.83,3314700.0
2022-03-03 10:00:00,152.0,152.04,149.9,150.2,1664940.0,152.0,152.04,149.9,150.2,1664940.0
2022-03-03 10:30:00,150.15,150.46,149.4,149.4,1445980.0,150.15,150.46,149.4,149.4,1445980.0
2022-03-03 11:00:00,149.45,150.0,149.08,149.75,1332380.0,149.45,150.0,149.08,149.75,1332380.0
2022-03-03 11:30:00,149.75,150.01,149.05,149.64,949440.0,149.75,150.01,149.05,149.64,949440.0
2022-03-03 12:00:00,149.49,149.94,149.21,149.3,949140.0,149.49,149.94,149.21,149.3,949140.0
2022-03-03 12:30:00,149.27,151.15,149.09,150.21,1994340.0,149.27,151.15,149.09,150.21,1994340.0
2022-03-03 13:00:00,150.15,150.86,149.97,150.63,892040.0,150.15,150.86,149.97,150.63,892040.0
2022-03-03 13:30:00,150.58,150.58,149.67,149.87,880260.0,150.58,150.58,149.67,149.87,880260.0
2022-03-03 14:00:00,149.88,150.35,149.65,149.92,953340.0,149.88,150.35,149.65,149.92,953340.0
2022-03-03 14:30:00,149.88,149.94,147.44,147.66,3658940.0,149.88,149.94,147.44,147.66,3658940.0
2022-03-03 15:00:00,147.55,147.75,146.86,147.68,3191240.0,147.55,147.75,146.86,147.68,3191240.0
2022-03-03 15:30:00,147.62,147.94,146.95,147.9,3810320.0,147.62,147.94,146.95,147.9,3810320.0
2022-03-04 09:30:00,147.16,147.85,145.0,145.75,4189980.0,147.16,147.85,145.0,145.75,4189980.0
2022-03-04 10:00:00,145.5,145.93,143.81,144.57,2924600.0,145.5,145.93,143.81,144.57,2924600.0
2022-03-04 10:30:00,144.52,145.17,144.06,144.59,1580140.0,144.52,145.17,144.06,144.59,1580140.0
2022-03-04 11:00:00,144.52,144.83,144.13,144.65,1432820.0,144.52,144.83,144.13,144.65,1432820.0
2022-03-04 11:30:00,144.56,145.09,144.16,144.48,1209540.0,144.56,145.09,144.16,144.48,1209540.0
2022-03-04 12:00:00,144.59,145.61,144.35,145.22,1241680.0,144.59,145.61,144.35,145.22,1241680.0
2022-03-04 12:30:00,145.25,145.79,144.97,145.47,844460.0,145.25,145.79,144.97,145.47,844460.0
2022-03-04 13:00:00,145.52,146.3,145.51,145.77,1187580.0,145.52,146.3,145.51,145.77,1187580.0
2022-03-04 13:30:00,145.82,146.23,144.94,145.08,778200.0,145.82,146.23,144.94,145.08,778200.0
2022-03-04 14:00:00,145.17,145.36,144.7,145.09,825080.0,145.17,145.36,144.7,145.09,825080.0
2022-03-04 14:30:00,145.02,145.5,144.63,144.75,884580.0,145.02,145.5,144.63,144.75,884580.0
2022-03-04 15:00:00,144.67,145.48,144.64,145.18,1171220.0,144.67,145.48,144.64,145.18,1171220.0
2022-03-04 15:30:00,145.11,145.87,144.7,145.55,2746900.0,145.11,145.87,144.7,145.55,2746900.0
2022-03-07 09:30:00,145.37,146.09,142.81,142.81,4709840.0,145.37,146.09,142.81,142.81,4709840.0
2022-03-07 10:00:00,142.75,142.94,140.31,140.61,3869500.0,142.75,142.94,140.31,140.61,3869500.0
2022-03-07 10:30:00,140.49,140.96,140.0,140.46,2902000.0,140.49,140.96,140.0,140.46,2902000.0
2022-03-07 11:00:00,140.46,141.29,140.33,140.77,1696940.0,140.46,141.29,140.33,140.77,1696940.0
2022-03-07 11:30:00,140.75,140.83,139.76,140.04,1509800.0,140.75,140.83,139.76,140.04,1509800.0
2022-03-07 12:00:00,140.09,140.58,139.63,140.15,1652000.0,140.09,140.58,139.63,140.15,1652000.0
2022-03-07 12:30:00,140.02,140.52,139.28,139.28,1890240.0,140.02,140.52,139.28,139.28,1890240.0
2022-03-07 13:00:00,139.26,139.74,138.2,138.55,1960280.0,139.26,139.74,138.2,138.55,1960280.0
2022-03-07 13:30:00,138.44,139.07,138.15,138.33,1592260.0,138.44,139.07,138.15,138.33,1592260.0
2022-03-07 14:00:00,138.36,138.96,138.05,138.11,1617180.0,138.36,138.96,138.05,138.11,1617180.0
2022-03-07 14:30:00,138.1,138.26,137.61,137.86,2220700.0,138.1,138.26,137.61,137.86,2220700.0
2022-03-07 15:00:00,137.94,138.35,137.65,138.15,2102860.0,137.94,138.35,137.65,138.15,2102860.0
2022-03-07 15:30:00,138.09,138.31,137.42,137.45,4405840.0,138.09,138.31,137.42,137.45,4405840.0
2022-03-08 09:30:00,136.68,138.67,135.16,136.59,7009400.0,136.68,138.67,135.16,136.59,7009400.0
2022-03-08 10:00:00,136.55,136.67,134.69,134.9,3692460.0,136.55,136.67,134.69,134.9,3692460.0
2022-03-08 10:30:00,134.84,136.87,133.57,136.22,3637000.0,134.84,136.87,133.57,136.22,3637000.0
2022-03-08 11:00:00,136.43,137.21,135.15,135.95,1884880.0,136.43,137.21,135.15,135.95,1884880.0
2022-03-08 11:30:00,135.89,135.93,134.67,135.24,1751880.0,135.89,135.93,134.67,135.24,1751880.0
2022-03-08 12:00:00,135.37,139.31,135.26,138.5,2676920.0,135.37,139.31,135.26,138.5,2676920.0
2022-03-08 12:30:00,138.6,140.15,138.1,139.83,2999900.0,138.6,140.15,138.1,139.83,2999900.0
2022-03-08 13:00:00,139.98,140.7,138.78,138.99,2400400.0,139.98,140.7,138.78,138.99,2400400.0
2022-03-08 13:30:00,138.99,139.04,136.99,137.01,2132320.0,138.99,139.04,136.99,137.01,2132320.0
2022-03-08 14:00:00,137.03,137.54,136.13,137.26,2386420.0,137.03,137.54,136.13,137.26,2386420.0
2022-03-08 14:30:00,137.25,137.7,136.47,137.06,1350860.0,137.25,137.7,136.47,137.06,1350860.0
2022-03-08 15:00:00,137.05,138.01,136.25,136.33,1650840.0,137.05,138.01,136.25,136.33,1650840.0
2022-03-08 15:30:00,136.28,136.75,135.66,136.02,3337720.0,136.28,136.75,135.66,136.02,3337720.0
2022-03-09 09:30:00,139.5,140.25,136.83,137.66,4982600.0,139.5,140.25,136.83,137.66,4982600.0
2022-03-09 10:00:00,137.68,139.5,137.25,139.06,2681880.0,137.68,139.5,137.25,139.06,2681880.0
2022-03-09 10:30:00,138.93,139.65,138.38,139.54,1760080.0,138.93,139.65,138.38,139.54,1760080.0
2022-03-09 11:00:00,139.58,139.6,137.73,137.78,1752040.0,139.58,139.6,137.73,137.78,1752040.0
2022-03-09 11:30:00,137.89,138.69,137.75,138.49,1177660.0,137.89,138.69,137.75,138.49,1177660.0
2022-03-09 12:00:00,138.42,138.7,137.57,137.95,1304600.0,138.42,138.7,137.57,137.95,1304600.0
2022-03-09 12:30:00,137.99,139.39,137.99,138.57,1268960.0,137.99,139.39,137.99,138.57,1268960.0
2022-03-09 13:00:00,138.5,139.35,138.12,139.22,1086980.0,138.5,139.35,138.12,139.22,1086980.0
2022-03-09 13:30:00,139.17,139.38,138.5,138.59,1099760.0,139.17,139.38,138.5,138.59,1099760.0
2022-03-09 14:00:00,138.55,139.1,138.45,138.78,716740.0,138.55,139.1,138.45,138.78,716740.0
2022-03-09 14:30:00,138.79,139.71,138.69,139.39,1049860.0,138.79,139.71,138.69,139.39,1049860.0
2022-03-09 15:00:00,139.4,140.25,139.3,139.7,1564940.0,139.4,140.25,139.3,139.7,1564940.0
2022-03-09 15:30:00,139.71,139.88,138.51,139.24,4062760.0,139.71,139.88,138.51,139.24,4062760.0
2022-03-10 09:30:00,145.68,147.19,143.98,147.18,14385920.0,145.68,147.19,143.98,147.18,14385920.0
2022-03-10 10:00:00,147.19,147.75,146.09,146.3,4224520.0,147.19,147.75,146.09,146.3,4224520.0
2022-03-10 10:30:00,146.28,146.65,145.53,145.75,2901080.0,146.28,146.65,145.53,145.75,2901080.0
2022-03-10 11:00:00,145.7,146.87,145.44,146.09,2891860.0,145.7,146.87,145.44,146.09,2891860.0
2022-03-10 11:30:00,146.13,146.75,145.51,146.61,2090640.0,146.13,146.75,145.51,146.61,2090640.0
2022-03-10 12:00:00,146.62,146.89,145.75,146.46,1964660.0,146.62,146.89,145.75,146.46,1964660.0
2022-03-10 12:30:00,146.45,146.5,145.26,145.4,1549080.0,146.45,146.5,145.26,145.4,1549080.0
2022-03-10 13:00:00,145.44,146.3,145.32,146.18,1655440.0,145.44,146.3,145.32,146.18,1655440.0
2022-03-10 13:30:00,146.18,147.68,146.17,147.29,2361420.0,146.18,147.68,146.17,147.29,2361420.0
2022-03-10 14:00:00,147.3,148.58,147.13,148.26,2461720.0,147.3,148.58,147.13,148.26,2461720.0
2022-03-10 14:30:00,148.36,148.67,147.65,148.15,2446420.0,148.36,148.67,147.65,148.15,2446420.0
2022-03-10 15:00:00,148.18,148.35,147.7,148.02,2586120.0,148.18,148.35,147.7,148.02,2586120.0
2022-03-10 15:30:00,148.05,148.31,146.79,146.91,5730820.0,148.05,148.31,146.79,146.91,5730820.0
2022-03-11 09:30:00,149.4,149.68,147.44,147.65,4931460.0,149.4,149.68,147.44,147.65,4931460.0
2022-03-11 10:00:00,147.58,147.69,146.85,147.5,2450000.0,147.58,147.69,146.85,147.5,2450000.0
2022-03-11 10:30:00,147.4,148.62,147.06,148.55,1405500.0,147.4,148.62,147.06,148.55,1405500.0
2022-03-11 11:00:00,148.55,148.62,147.55,147.63,1166160.0,148.55,148.62,147.55,147.63,1166160.0
2022-03-11 11:30:00,147.55,147.63,146.97,147.46,965980.0,147.55,147.63,146.97,147.46,965980.0
2022-03-11 12:00:00,147.48,147.9,147.18,147.24,1070580.0,147.48,147.9,147.18,147.24,1070580.0
2022-03-11 12:30:00,147.29,147.5,147.03,147.46,949320.0,147.29,147.5,147.03,147.46,949320.0
2022-03-11 13:00:00,147.46,148.14,147.28,148.01,929280.0,147.46,148.14,147.28,148.01,929280.0
2022-03-11 13:30:00,148.1,148.17,147.41,147.44,708440.0,148.1,148.17,147.41,147.44,708440.0
2022-03-11 14:00:00,147.44,148.37,147.21,148.35,962000.0,147.44,148.37,147.21,148.35,962000.0
2022-03-11 14:30:00,148.35,148.45,147.43,147.76,978160.0,148.35,148.45,147.43,147.76,978160.0
2022-03-11 15:00:00,147.79,147.79,146.71,146.75,1235620.0,147.79,147.79,146.71,146.75,1235620.0
2022-03-11 15:30:00,146.68,146.77,145.37,145.54,3670320.0,146.68,146.77,145.37,145.54,3670320.0
2022-03-14 09:30:00,145.96,147.45,145.51,145.97,4276820.0,145.96,147.45,145.51,145.97,4276820.0
2022-03-14 10:00:00,145.91,146.75,145.35,145.69,2179040.0,145.91,146.75,145.35,145.69,2179040.0
2022-03-14 10:30:00,145.7,146.05,145.11,145.99,1845120.0,145.7,146.05,145.11,145.99,1845120.0
2022-03-14 11:00:00,146.05,146.2,143.69,143.99,2238940.0,146.05,146.2,143.69,143.99,2238940.0
2022-03-14 11:30:00,143.99,144.19,142.58,142.74,2277520.0,143.99,144.19,142.58,142.74,2277520.0
2022-03-14 12:00:00,142.67,143.05,142.13,142.99,1827760.0,142.67,143.05,142.13,142.99,1827760.0
2022-03-14 12:30:00,142.91,143.4,141.22,141.25,1832200.0,142.91,143.4,141.22,141.25,1832200.0
2022-03-14 13:00:00,141.25,141.87,140.88,141.41,1929180.0,141.25,141.87,140.88,141.41,1929180.0
2022-03-14 13:30:00,141.5,142.84,141.17,142.29,1952200.0,141.5,142.84,141.17,142.29,1952200.0
2022-03-14 14:00:00,142.3,142.55,141.7,141.83,941100.0,142.3,142.55,141.7,141.83,941100.0
2022-03-14 14:30:00,141.75,142.5,141.75,142.16,1083220.0,141.75,142.5,141.75,142.16,1083220.0
2022-03-14 15:00:00,142.12,142.72,141.99,142.51,1236960.0,142.12,142.72,141.99,142.51,1236960.0
2022-03-14 15:30:00,142.41,142.49,141.66,141.85,2669200.0,142.41,142.49,141.66,141.85,2669200.0
2022-03-15 09:30:00,142.89,144.44,142.0,144.17,4478560.0,142.89,144.44,142.0,144.17,4478560.0
2022-03-15 10:00:00,144.12,145.83,144.0,145.72,2934940.0,144.12,145.83,144.0,145.72,2934940.0
2022-03-15 10:30:00,145.75,146.9,145.58,146.54,2676660.0,145.75,146.9,145.58,146.54,2676660.0
2022-03-15 11:00:00,146.65,147.28,146.0,146.83,1940160.0,146.65,147.28,146.0,146.83,1940160.0
2022-03-15 11:30:00,146.92,147.51,145.58,146.27,1524200.0,146.92,147.51,145.58,146.27,1524200.0
2022-03-15 12:00:00,146.32,146.75,145.78,146.43,1786740.0,146.32,146.75,145.78,146.43,1786740.0
2022-03-15 12:30:00,146.37,146.58,145.67,146.27,946820.0,146.37,146.58,145.67,146.27,946820.0
2022-03-15 13:00:00,146.34,146.5,145.5,145.66,815780.0,146.34,146.5,145.5,145.66,815780.0
2022-03-15 13:30:00,145.75,146.19,145.56,146.03,935700.0,145.75,146.19,145.56,146.03,935700.0
2022-03-15 14:00:00,145.98,146.19,145.34,145.75,970940.0,145.98,146.19,145.34,145.75,970940.0
2022-03-15 14:30:00,145.66,146.75,145.47,146.58,1270340.0,145.66,146.75,145.47,146.58,1270340.0
2022-03-15 15:00:00,146.52,147.58,146.3,147.35,1519960.0,146.52,147.58,146.3,147.35,1519960.0
2022-03-15 15:30:00,147.34,147.98,147.07,147.37,2977440.0,147.34,147.98,147.07,147.37,2977440.0
2022-03-16 09:30:00,148.5,149.1,147.77,148.83,4090360.0,148.5,149.1,147.77,148.83,4090360.0
2022-03-16 10:00:00,148.92,150.7,148.35,150.15,2607180.0,148.92,150.7,148.35,150.15,2607180.0
2022-03-16 10:30:00,150.16,150.75,149.42,150.25,1587820.0,150.16,150.75,149.42,150.25,1587820.0
2022-03-16 11:00:00,150.25,150.99,149.82,150.6,1239840.0,150.25,150.99,149.82,150.6,1239840.0
2022-03-16 11:30:00,150.66,151.13,150.23,150.8,1214240.0,150.66,151.13,150.23,150.8,1214240.0
2022-03-16 12:00:00,150.81,150.95,149.89,150.04,917240.0,150.81,150.95,149.89,150.04,917240.0
2022-03-16 12:30:00,150.05,150.11,149.15,149.45,934080.0,150.05,150.11,149.15,149.45,934080.0
2022-03-16 13:00:00,149.38,149.54,148.88,149.34,520260.0,149.38,149.54,148.88,149.34,520260.0
2022-03-16 13:30:00,149.41,150.7,149.41,150.56,948720.0,149.41,150.7,149.41,150.56,948720.0
2022-03-16 14:00:00,150.51,150.55,147.66,147.79,2368240.0,150.51,150.55,147.66,147.79,2368240.0
2022-03-16 14:30:00,147.81,150.63,147.35,150.07,2939160.0,147.81,150.63,147.35,150.07,2939160.0
2022-03-16 15:00:00,150.08,151.86,149.58,151.79,1972720.0,150.08,151.86,149.58,151.79,1972720.0
2022-03-16 15:30:00,151.77,153.15,151.35,153.15,4585300.0,151.77,153.15,151.35,153.15,4585300.0
2022-03-17 09:30:00,152.64,154.75,152.14,154.5,3730300.0,152.64,154.75,152.14,154.5,3730300.0
2022-03-17 10:00:00,154.46,155.33,153.83,154.29,2528220.0,154.46,155.33,153.83,154.29,2528220.0
2022-03-17 10:30:00,154.3,154.32,153.08,153.37,1571400.0,154.3,154.32,153.08,153.37,1571400.0
2022-03-17 11:00:00,153.32,154.45,152.82,154.38,1325400.0,153.32,154.45,152.82,154.38,1325400.0
2022-03-17 11:30:00,154.34,154.8,153.89,154.48,1178140.0,154.34,154.8,153.89,154.48,1178140.0
2022-03-17 12:00:00,154.54,155.3,154.43,155.15,1012060.0,154.54,155.3,154.43,155.15,1012060.0
2022-03-17 12:30:00,155.14,155.55,154.85,155.3,966840.0,155.14,155.55,154.85,155.3,966840.0
2022-03-17 13:00:00,155.28,155.8,154.77,155.75,1156320.0,155.28,155.8,154.77,155.75,1156320.0
2022-03-17 13:30:00,155.8,157.15,155.35,156.8,1957540.0,155.8,157.15,155.35,156.8,1957540.0
2022-03-17 14:00:00,156.86,156.97,156.25,156.29,1249600.0,156.86,156.97,156.25,156.29,1249600.0
2022-03-17 14:30:00,156.41,157.5,156.31,157.1,1597820.0,156.41,157.5,156.31,157.1,1597820.0
2022-03-17 15:00:00,157.08,157.29,156.08,156.5,1419760.0,157.08,157.29,156.08,156.5,1419760.0
2022-03-17 15:30:00,156.54,157.38,156.42,157.37,3659120.0,156.54,157.38,156.42,157.37,3659120.0
2022-03-18 09:30:00,156.81,157.7,156.01,157.65,11279420.0,156.81,157.7,156.01,157.65,11279420.0
2022-03-18 10:00:00,157.65,157.96,156.83,157.27,1860360.0,157.65,157.96,156.83,157.27,1860360.0
2022-03-18 10:30:00,157.3,157.6,156.37,157.41,1730440.0,157.3,157.6,156.37,157.41,1730440.0
2022-03-18 11:00:00,157.31,158.31,157.31,158.2,2087740.0,157.31,158.31,157.31,158.2,2087740.0
2022-03-18 11:30:00,158.19,159.26,158.19,158.87,1934540.0,158.19,159.26,158.19,158.87,1934540.0
2022-03-18 12:00:00,158.88,159.09,158.67,159.04,909500.0,158.88,159.09,158.67,159.04,909500.0
2022-03-18 12:30:00,159.04,159.72,159.0,159.44,2003760.0,159.04,159.72,159.0,159.44,2003760.0
2022-03-18 13:00:00,159.39,159.79,159.2,159.62,1663840.0,159.39,159.79,159.2,159.62,1663840.0
2022-03-18 13:30:00,159.64,159.85,159.46,159.61,1469560.0,159.64,159.85,159.46,159.61,1469560.0
2022-03-18 14:00:00,159.69,159.82,159.15,159.5,1112760.0,159.69,159.82,159.15,159.5,1112760.0
2022-03-18 14:30:00,159.48,160.0,158.92,159.92,1443400.0,159.48,160.0,158.92,159.92,1443400.0
2022-03-18 15:00:00,159.93,160.44,159.84,160.42,1929040.0,159.93,160.44,159.84,160.42,1929040.0
2022-03-18 15:30:00,160.42,161.59,160.31,161.25,5516440.0,160.42,161.59,160.31,161.25,5516440.0
2022-03-21 09:30:00,160.99,161.95,160.0,160.01,4168740.0,160.99,161.95,160.0,160.01,4168740.0
2022-03-21 10:00:00,160.05,160.69,159.71,159.83,1834820.0,160.05,160.69,159.71,159.83,1834820.0
2022-03-21 10:30:00,159.8,161.26,159.55,160.96,2017400.0,159.8,161.26,159.55,160.96,2017400.0
2022-03-21 11:00:00,160.97,163.0,160.8,162.9,2325220.0,160.97,163.0,160.8,162.9,2325220.0
2022-03-21 11:30:00,162.99,163.08,162.0,162.69,1766640.0,162.99,163.08,162.0,162.69,1766640.0
2022-03-21 12:00:00,162.74,162.89,162.1,162.5,861620.0,162.74,162.89,162.1,162.5,861620.0
2022-03-21 12:30:00,162.46,162.51,160.21,160.38,1496660.0,162.46,162.51,160.21,160.38,1496660.0
2022-03-21 13:00:00,160.37,160.49,159.56,160.24,1299320.0,160.37,160.49,159.56,160.24,1299320.0
2022-03-21 13:30:00,160.13,161.0,160.13,160.87,970580.0,160.13,161.0,160.13,160.87,970580.0
2022-03-21 14:00:00,160.85,161.9,160.4,161.8,771780.0,160.85,161.9,160.4,161.8,771780.0
2022-03-21 14:30:00,161.85,161.89,160.65,160.92,728040.0,161.85,161.89,160.65,160.92,728040.0
2022-03-21 15:00:00,160.82,161.39,160.56,161.29,905620.0,160.82,161.39,160.56,161.29,905620.0
2022-03-21 15:30:00,161.35,161.75,160.67,161.54,2172480.0,161.35,161.75,160.67,161.54,2172480.0
2022-03-22 09:30:00,161.82,163.35,161.7,162.8,3313380.0,161.82,163.35,161.7,162.8,3313380.0
2022-03-22 10:00:00,162.96,165.0,162.87,164.89,2769580.0,162.96,165.0,162.87,164.89,2769580.0
2022-03-22 10:30:00,164.9,165.5,164.83,164.93,2459880.0,164.9,165.5,164.83,164.93,2459880.0
2022-03-22 11:00:00,165.0,166.17,164.76,165.77,2276000.0,165.0,166.17,164.76,165.77,2276000.0
2022-03-22 11:30:00,165.74,166.05,164.85,164.87,1963560.0,165.74,166.05,164.85,164.87,1963560.0
2022-03-22 12:00:00,164.86,165.26,164.31,164.55,1299760.0,164.86,165.26,164.31,164.55,1299760.0
2022-03-22 12:30:00,164.49,165.16,164.18,165.1,1170900.0,164.49,165.16,164.18,165.1,1170900.0
2022-03-22 13:00:00,165.01,165.28,164.74,165.12,742960.0,165.01,165.28,164.74,165.12,742960.0
2022-03-22 13:30:00,165.18,165.55,165.1,165.4,892380.0,165.18,165.55,165.1,165.4,892380.0
2022-03-22 14:00:00,165.31,165.64,164.95,165.24,682380.0,165.31,165.64,164.95,165.24,682380.0
2022-03-22 14:30:00,165.34,165.45,165.0,165.22,1085080.0,165.34,165.45,165.0,165.22,1085080.0
2022-03-22 15:00:00,165.23,165.6,165.0,165.03,1098560.0,165.23,165.6,165.0,165.03,1098560.0
2022-03-22 15:30:00,165.0,165.6,164.6,164.89,2375280.0,165.0,165.6,164.6,164.89,2375280.0
2022-03-23 09:30:00,163.71,164.3,162.69,163.41,3622220.0,163.71,164.3,162.69,163.41,3622220.0
2022-03-23 10:00:00,163.34,164.93,162.96,164.77,2083660.0,163.34,164.93,162.96,164.77,2083660.0
2022-03-23 10:30:00,164.76,165.55,164.19,165.23,1625120.0,164.76,165.55,164.19,165.23,1625120.0
2022-03-23 11:00:00,165.24,166.07,164.88,165.78,1335260.0,165.24,166.07,164.88,165.78,1335260.0
2022-03-23 11:30:00,165.85,166.04,165.65,165.91,1130680.0,165.85,166.04,165.65,165.91,1130680.0
2022-03-23 12:00:00,165.96,166.37,165.0,165.79,1248520.0,165.96,166.37,165.0,165.79,1248520.0
2022-03-23 12:30:00,165.71,165.95,165.0,165.48,1190840.0,165.71,165.95,165.0,165.48,1190840.0
2022-03-23 13:00:00,165.53,165.55,164.2,164.2,889980.0,165.53,165.55,164.2,164.2,889980.0
2022-03-23 13:30:00,164.13,165.14,164.13,164.99,857640.0,164.13,165.14,164.13,164.99,857640.0
2022-03-23 14:00:00,164.96,164.96,164.0,164.83,735380.0,164.96,164.96,164.0,164.83,735380.0
2022-03-23 14:30:00,164.84,165.17,164.4,164.65,518360.0,164.84,165.17,164.4,164.65,518360.0
2022-03-23 15:00:00,164.5,164.89,163.95,164.42,796020.0,164.5,164.89,163.95,164.42,796020.0
2022-03-23 15:30:00,164.4,164.62,163.13,163.41,2435480.0,164.4,164.62,163.13,163.41,2435480.0
2022-03-24 09:30:00,163.75,164.12,160.78,160.88,4075680.0,163.75,164.12,160.78,160.88,4075680.0
2022-03-24 10:00:00,160.88,162.08,160.18,160.25,1674520.0,160.88,162.08,160.18,160.25,1674520.0
2022-03-24 10:30:00,160.19,161.71,160.05,161.1,992200.0,160.19,161.71,160.05,161.1,992200.0
2022-03-24 11:00:00,161.15,162.27,160.93,162.03,944840.0,161.15,162.27,160.93,162.03,944840.0
2022-03-24 11:30:00,162.12,162.63,162.06,162.35,750580.0,162.12,162.63,162.06,162.35,750580.0
2022-03-24 12:00:00,162.33,162.63,161.65,162.15,961840.0,162.33,162.63,161.65,162.15,961840.0
2022-03-24 12:30:00,162.11,163.09,162.0,163.03,800020.0,162.11,163.09,162.0,163.03,800020.0
2022-03-24 13:00:00,163.04,163.45,162.69,163.09,804300.0,163.04,163.45,162.69,163.09,804300.0
2022-03-24 13:30:00,163.08,163.12,162.79,163.07,488440.0,163.08,163.12,162.79,163.07,488440.0
2022-03-24 14:00:00,163.11,163.64,162.35,162.64,737300.0,163.11,163.64,162.35,162.64,737300.0
2022-03-24 14:30:00,162.7,162.83,162.15,162.69,796700.0,162.7,162.83,162.15,162.69,796700.0
2022-03-24 15:00:00,162.75,163.54,162.5,163.39,794860.0,162.75,163.54,162.5,163.39,794860.0
2022-03-24 15:30:00,163.39,163.66,162.99,163.64,1903920.0,163.39,163.66,162.99,163.64,1903920.0
2022-03-25 09:30:00,164.0,164.98,163.6,164.41,2880080.0,164.0,164.98,163.6,164.41,2880080.0
2022-03-25 10:00:00,164.36,164.47,163.39,164.26,1823960.0,164.36,164.47,163.39,164.26,1823960.0
2022-03-25 10:30:00,164.29,165.37,164.29,164.75,1510680.0,164.29,165.37,164.29,164.75,1510680.0
2022-03-25 11:00:00,164.81,164.83,162.51,162.87,1792800.0,164.81,164.83,162.51,162.87,1792800.0
2022-03-25 11:30:00,162.8,163.41,162.25,162.55,1084000.0,162.8,163.41,162.25,162.55,1084000.0
2022-03-25 12:00:00,162.56,163.71,162.45,163.54,727920.0,162.56,163.71,162.45,163.54,727920.0
2022-03-25 12:30:00,163.43,163.75,162.78,163.43,757440.0,163.43,163.75,162.78,163.43,757440.0
2022-03-25 13:00:00,163.43,163.92,163.3,163.42,827220.0,163.43,163.92,163.3,163.42,827220.0
2022-03-25 13:30:00,163.51,164.29,163.36,164.2,878840.0,163.51,164.29,163.36,164.2,878840.0
2022-03-25 14:00:00,164.27,164.27,163.82,164.12,548560.0,164.27,164.27,163.82,164.12,548560.0
2022-03-25 14:30:00,164.15,164.95,164.13,164.8,1072740.0,164.15,164.95,164.13,164.8,1072740.0
2022-03-25 15:00:00,164.81,164.81,163.8,163.86,1354400.0,164.81,164.81,163.8,163.86,1354400.0
2022-03-25 15:30:00,163.8,164.9,163.5,164.81,2573640.0,163.8,164.9,163.5,164.81,2573640.0
2022-03-28 09:30:00,164.98,168.33,164.9,166.82,4871000.0,164.98,168.33,164.9,166.82,4871000.0
2022-03-28 10:00:00,166.88,167.1,165.79,166.52,1945560.0,166.88,167.1,165.79,166.52,1945560.0
2022-03-28 10:30:00,166.5,167.7,166.32,167.63,1244560.0,166.5,167.7,166.32,167.63,1244560.0
2022-03-28 11:00:00,167.63,167.75,166.54,166.89,889540.0,167.63,167.75,166.54,166.89,889540.0
2022-03-28 11:30:00,166.95,166.95,165.75,165.94,839620.0,166.95,166.95,165.75,165.94,839620.0
2022-03-28 12:00:00,165.9,166.63,165.34,166.03,953980.0,165.9,166.63,165.34,166.03,953980.0
2022-03-28 12:30:00,166.2,166.62,166.15,166.49,402860.0,166.2,166.62,166.15,166.49,402860.0
2022-03-28 13:00:00,166.48,167.26,166.34,167.09,702080.0,166.48,167.26,166.34,167.09,702080.0
2022-03-28 13:30:00,167.05,167.56,166.91,167.06,891000.0,167.05,167.56,166.91,167.06,891000.0
2022-03-28 14:00:00,167.03,167.45,166.91,167.42,839560.0,167.03,167.45,166.91,167.42,839560.0
2022-03-28 14:30:00,167.4,168.64,167.3,168.61,1688000.0,167.4,168.64,167.3,168.61,1688000.0
2022-03-28 15:00:00,168.63,168.71,168.27,168.51,1505800.0,168.63,168.71,168.27,168.51,1505800.0
2022-03-28 15:30:00,168.49,169.04,168.3,169.02,2552700.0,168.49,169.04,168.3,169.02,2552700.0
2022-03-29 09:30:00,170.38,170.83,168.34,169.25,6599280.0,170.38,170.83,168.34,169.25,6599280.0
2022-03-29 10:00:00,169.38,169.94,168.28,169.22,1764560.0,169.38,169.94,168.28,169.22,1764560.0
2022-03-29 10:30:00,169.2,169.32,167.87,169.15,1759380.0,169.2,169.32,167.87,169.15,1759380.0
2022-03-29 11:00:00,169.18,169.7,168.59,169.58,953980.0,169.18,169.7,168.59,169.58,953980.0
2022-03-29 11:30:00,169.6,169.63,169.03,169.15,647920.0,169.6,169.63,169.03,169.15,647920.0
2022-03-29 12:00:00,169.11,169.57,168.83,169.0,731780.0,169.11,169.57,168.83,169.0,731780.0
2022-03-29 12:30:00,169.0,169.1,168.56,168.82,723600.0,169.0,169.1,168.56,168.82,723600.0
2022-03-29 13:00:00,168.79,169.13,168.46,169.03,571180.0,168.79,169.13,168.46,169.03,571180.0
2022-03-29 13:30:00,169.05,169.55,168.86,169.53,664960.0,169.05,169.55,168.86,169.53,664960.0
2022-03-29 14:00:00,169.5,169.55,169.15,169.34,613380.0,169.5,169.55,169.15,169.34,613380.0
2022-03-29 14:30:00,169.39,169.95,169.21,169.88,1035640.0,169.39,169.95,169.21,169.88,1035640.0
2022-03-29 15:00:00,169.85,170.13,169.68,170.04,1217880.0,169.85,170.13,169.68,170.04,1217880.0
2022-03-29 15:30:00,170.02,170.3,168.83,169.32,3372180.0,170.02,170.3,168.83,169.32,3372180.0
2022-03-30 09:30:00,168.51,168.95,167.31,167.63,3204740.0,168.51,168.95,167.31,167.63,3204740.0
2022-03-30 10:00:00,167.62,168.24,167.2,168.18,1206760.0,167.62,168.24,167.2,168.18,1206760.0
2022-03-30 10:30:00,168.18,168.35,166.89,166.95,1486800.0,168.18,168.35,166.89,166.95,1486800.0
2022-03-30 11:00:00,166.87,166.95,166.04,166.46,2517800.0,166.87,166.95,166.04,166.46,2517800.0
2022-03-30 11:30:00,166.48,167.08,166.21,167.06,1054540.0,166.48,167.08,166.21,167.06,1054540.0
2022-03-30 12:00:00,167.03,167.35,166.75,167.15,836620.0,167.03,167.35,166.75,167.15,836620.0
2022-03-30 12:30:00,167.15,167.66,167.01,167.59,816120.0,167.15,167.66,167.01,167.59,816120.0
2022-03-30 13:00:00,167.56,167.79,167.2,167.41,586760.0,167.56,167.79,167.2,167.41,586760.0
2022-03-30 13:30:00,167.5,167.65,166.9,166.9,565960.0,167.5,167.65,166.9,166.9,565960.0
2022-03-30 14:00:00,166.96,167.3,166.52,166.67,457600.0,166.96,167.3,166.52,166.67,457600.0
2022-03-30 14:30:00,166.6,167.01,166.58,166.65,629420.0,166.6,167.01,166.58,166.65,629420.0
2022-03-30 15:00:00,166.63,166.72,165.55,165.89,1451440.0,166.63,166.72,165.55,165.89,1451440.0
2022-03-30 15:30:00,165.89,166.39,165.5,166.35,2498900.0,165.89,166.39,165.5,166.35,2498900.0
2022-03-31 09:30:00,166.35,166.5,165.5,165.96,3222360.0,166.35,166.5,165.5,165.96,3222360.0
2022-03-31 10:00:00,165.8,165.8,164.9,165.12,1886100.0,165.8,165.8,164.9,165.12,1886100.0
2022-03-31 10:30:00,165.18,165.95,165.15,165.75,1177200.0,165.18,165.95,165.15,165.75,1177200.0
2022-03-31 11:00:00,165.68,165.81,164.9,165.05,988120.0,165.68,165.81,164.9,165.05,988120.0
2022-03-31 11:30:00,165.01,165.65,164.89,165.27,767040.0,165.01,165.65,164.89,165.27,767040.0
2022-03-31 12:00:00,165.22,165.35,164.6,164.75,950320.0,165.22,165.35,164.6,164.75,950320.0
2022-03-31 12:30:00,164.81,164.91,164.51,164.7,431540.0,164.81,164.91,164.51,164.7,431540.0
2022-03-31 13:00:00,164.64,165.21,164.64,165.17,584760.0,164.64,165.21,164.64,165.17,584760.0
2022-03-31 13:30:00,165.23,165.65,164.98,165.32,553540.0,165.23,165.65,164.98,165.32,553540.0
2022-03-31 14:00:00,165.29,165.29,164.82,165.22,518360.0,165.29,165.29,164.82,165.22,518360.0
2022-03-31 14:30:00,165.15,165.6,165.05,165.54,375880.0,165.15,165.6,165.05,165.54,375880.0
2022-03-31 15:00:00,165.63,166.05,164.95,165.13,778040.0,165.63,166.05,164.95,165.13,778040.0
2022-03-31 15:30:00,165.13,165.25,162.95,162.95,5388180.0,165.13,165.25,162.95,162.95,5388180.0
2022-04-01 09:30:00,164.15,164.28,162.32,163.31,3177260.0,164.15,164.28,162.32,163.31,3177260.0
2022-04-01 10:00:00,163.31,164.54,163.11,164.49,2062820.0,163.31,164.54,163.11,164.49,2062820.0
2022-04-01 10:30:00,164.54,165.83,164.54,165.64,1872160.0,164.54,165.83,164.54,165.64,1872160.0
2022-04-01 11:00:00,165.6,165.82,164.7,164.76,1744240.0,165.6,165.82,164.7,164.76,1744240.0
2022-04-01 11:30:00,164.75,164.83,163.82,164.02,1352700.0,164.75,164.83,163.82,164.02,1352700.0
2022-04-01 12:00:00,163.83,164.47,163.26,164.27,1344400.0,163.83,164.47,163.26,164.27,1344400.0
2022-04-01 12:30:00,164.21,164.21,163.43,163.54,821560.0,164.21,164.21,163.43,163.54,821560.0
2022-04-01 13:00:00,163.47,163.68,162.95,163.18,1160300.0,163.47,163.68,162.95,163.18,1160300.0
2022-04-01 13:30:00,163.1,163.77,163.08,163.32,743480.0,163.1,163.77,163.08,163.32,743480.0
2022-04-01 14:00:00,163.31,164.09,163.24,164.09,962580.0,163.31,164.09,163.24,164.09,962580.0
2022-04-01 14:30:00,164.12,164.52,163.63,163.74,1093840.0,164.12,164.52,163.63,163.74,1093840.0
2022-04-01 15:00:00,163.7,163.86,162.43,163.15,1448480.0,163.7,163.86,162.43,163.15,1448480.0
2022-04-01 15:30:00,163.16,163.72,162.47,163.6,2503360.0,163.16,163.72,162.47,163.6,2503360.0
2022-04-04 09:30:00,164.13,166.47,163.21,166.43,4421820.0,164.13,166.47,163.21,166.43,4421820.0
2022-04-04 10:00:00,166.5,166.83,165.79,166.22,1859640.0,166.5,166.83,165.79,166.22,1859640.0
2022-04-04 10:30:00,166.28,166.75,166.07,166.67,902900.0,166.28,166.75,166.07,166.67,902900.0
2022-04-04 11:00:00,166.67,166.92,166.25,166.35,1123020.0,166.67,166.92,166.25,166.35,1123020.0
2022-04-04 11:30:00,166.45,167.0,166.44,166.82,635200.0,166.45,167.0,166.44,166.82,635200.0
2022-04-04 12:00:00,166.76,167.2,166.71,167.15,1045800.0,166.76,167.2,166.71,167.15,1045800.0
2022-04-04 12:30:00,167.15,167.35,166.76,166.87,640280.0,167.15,167.35,166.76,166.87,640280.0
2022-04-04 13:00:00,166.92,167.15,166.72,167.08,521160.0,166.92,167.15,166.72,167.08,521160.0
2022-04-04 13:30:00,167.1,167.17,166.97,167.08,376460.0,167.1,167.17,166.97,167.08,376460.0
2022-04-04 14:00:00,167.06,167.27,166.45,167.22,963080.0,167.06,167.27,166.45,167.22,963080.0
2022-04-04 14:30:00,167.27,167.45,167.11,167.12,554540.0,167.27,167.45,167.11,167.12,554540.0
2022-04-04 15:00:00,167.13,167.58,166.91,167.45,1512700.0,167.13,167.58,166.91,167.45,1512700.0
2022-04-04 15:30:00,167.47,168.39,167.45,168.37,2860200.0,167.47,168.39,167.45,168.37,2860200.0
2022-04-05 09:30:00,167.74,168.11,166.42,167.14,3207040.0,167.74,168.11,166.42,167.14,3207040.0
2022-04-05 10:00:00,167.09,167.5,165.28,165.85,2420940.0,167.09,167.5,165.28,165.85,2420940.0
2022-04-05 10:30:00,165.85,166.11,164.83,165.63,1892440.0,165.85,166.11,164.83,165.63,1892440.0
2022-04-05 11:00:00,165.64,165.66,164.95,165.25,896200.0,165.64,165.66,164.95,165.25,896200.0
2022-04-05 11:30:00,165.2,165.42,164.75,165.22,695240.0,165.2,165.42,164.75,165.22,695240.0
2022-04-05 12:00:00,165.24,165.38,164.5,164.69,791460.0,165.24,165.38,164.5,164.69,791460.0
2022-04-05 12:30:00,164.69,165.1,164.65,164.98,788920.0,164.69,165.1,164.65,164.98,788920.0
2022-04-05 13:00:00,165.03,165.43,164.85,165.14,373460.0,165.03,165.43,164.85,165.14,373460.0
2022-04-05 13:30:00,165.17,165.17,164.3,164.6,935900.0,165.17,165.17,164.3,164.6,935900.0
2022-04-05 14:00:00,164.65,164.86,164.4,164.45,477900.0,164.65,164.86,164.4,164.45,477900.0
2022-04-05 14:30:00,164.46,164.63,164.15,164.22,718900.0,164.46,164.63,164.15,164.22,718900.0
2022-04-05 15:00:00,164.22,164.37,163.34,163.64,2320760.0,164.22,164.37,163.34,163.64,2320760.0
2022-04-05 15:30:00,163.61,164.15,163.27,164.06,2277660.0,163.61,164.15,163.27,164.06,2277660.0
2022-04-06 09:30:00,161.67,162.2,159.0,159.28,5348640.0,161.67,162.2,159.0,159.28,5348640.0
2022-04-06 10:00:00,159.21,159.4,158.15,158.31,2896800.0,159.21,159.4,158.15,158.31,2896800.0
2022-04-06 10:30:00,158.35,159.35,158.27,158.86,1903900.0,158.35,159.35,158.27,158.86,1903900.0
2022-04-06 11:00:00,158.75,159.24,158.25,158.9,1866520.0,158.75,159.24,158.25,158.9,1866520.0
2022-04-06 11:30:00,158.91,159.35,158.57,159.08,896380.0,158.91,159.35,158.57,159.08,896380.0
2022-04-06 12:00:00,159.12,159.24,158.27,158.33,809780.0,159.12,159.24,158.27,158.33,809780.0
2022-04-06 12:30:00,158.35,159.0,158.27,158.9,1192120.0,158.35,159.0,158.27,158.9,1192120.0
2022-04-06 13:00:00,158.9,159.35,158.76,159.11,707840.0,158.9,159.35,158.76,159.11,707840.0
2022-04-06 13:30:00,159.14,160.1,159.03,159.4,1182360.0,159.14,160.1,159.03,159.4,1182360.0
2022-04-06 14:00:00,159.4,160.67,157.25,157.8,3190440.0,159.4,160.67,157.25,157.8,3190440.0
2022-04-06 14:30:00,157.83,160.02,157.72,160.0,2055340.0,157.83,160.02,157.72,160.0,2055340.0
2022-04-06 15:00:00,159.99,160.74,158.57,158.6,2500320.0,159.99,160.74,158.57,158.6,2500320.0
2022-04-06 15:30:00,158.62,159.83,158.31,158.73,3235840.0,158.62,159.83,158.31,158.73,3235840.0
2022-04-07 09:30:00,158.4,160.08,158.25,159.39,2983040.0,158.4,160.08,158.25,159.39,2983040.0
2022-04-07 10:00:00,159.41,159.81,158.25,158.55,1524000.0,159.41,159.81,158.25,158.55,1524000.0
2022-04-07 10:30:00,158.5,159.0,157.6,157.97,1718840.0,158.5,159.0,157.6,157.97,1718840.0
2022-04-07 11:00:00,158.03,158.5,157.26,157.35,1335600.0,158.03,158.5,157.26,157.35,1335600.0
2022-04-07 11:30:00,157.4,157.54,155.83,156.11,2084840.0,157.4,157.54,155.83,156.11,2084840.0
2022-04-07 12:00:00,156.05,156.56,155.39,155.39,1642880.0,156.05,156.56,155.39,155.39,1642880.0
2022-04-07 12:30:00,155.36,155.38,154.51,155.15,3109980.0,155.36,155.38,154.51,155.15,3109980.0
2022-04-07 13:00:00,155.15,156.61,155.09,156.43,1991120.0,155.15,156.61,155.09,156.43,1991120.0
2022-04-07 13:30:00,156.43,156.5,155.55,156.4,1225260.0,156.43,156.5,155.55,156.4,1225260.0
2022-04-07 14:00:00,156.36,156.96,155.79,156.48,1469580.0,156.36,156.96,155.79,156.48,1469580.0
2022-04-07 14:30:00,156.44,157.8,156.18,157.76,1302860.0,156.44,157.8,156.18,157.76,1302860.0
2022-04-07 15:00:00,157.69,158.75,157.65,157.86,2958680.0,157.69,158.75,157.65,157.86,2958680.0
2022-04-07 15:30:00,157.87,158.76,157.6,157.74,2323220.0,157.87,158.76,157.6,157.74,2323220.0
2022-04-08 09:30:00,156.75,157.37,154.9,155.24,2482020.0,156.75,157.37,154.9,155.24,2482020.0
2022-04-08 10:00:00,155.1,156.33,155.1,156.27,1797760.0,155.1,156.33,155.1,156.27,1797760.0
2022-04-08 10:30:00,156.33,156.47,155.23,156.44,1450000.0,156.33,156.47,155.23,156.44,1450000.0
2022-04-08 11:00:00,156.4,156.8,156.0,156.18,954160.0,156.4,156.8,156.0,156.18,954160.0
2022-04-08 11:30:00,156.23,156.43,155.57,156.11,579320.0,156.23,156.43,155.57,156.11,579320.0
2022-04-08 12:00:00,156.07,156.84,155.89,156.7,585340.0,156.07,156.84,155.89,156.7,585340.0
2022-04-08 12:30:00,156.67,156.75,156.26,156.75,418180.0,156.67,156.75,156.26,156.75,418180.0
2022-04-08 13:00:00,156.64,156.64,155.76,155.8,492580.0,156.64,156.64,155.76,155.8,492580.0
2022-04-08 13:30:00,155.82,155.87,155.3,155.86,579400.0,155.82,155.87,155.3,155.86,579400.0
2022-04-08 14:00:00,155.9,156.27,155.25,155.53,970040.0,155.9,156.27,155.25,155.53,970040.0
2022-04-08 14:30:00,155.47,155.68,155.15,155.23,644960.0,155.47,155.68,155.15,155.23,644960.0
2022-04-08 15:00:00,155.15,155.42,154.69,154.85,999840.0,155.15,155.42,154.69,154.85,999840.0
2022-04-08 15:30:00,154.9,155.0,154.23,154.52,2673820.0,154.9,155.0,154.23,154.52,2673820.0
2022-04-11 09:30:00,152.71,154.0,152.05,153.33,4163040.0,152.71,154.0,152.05,153.33,4163040.0
2022-04-11 10:00:00,153.33,154.14,151.87,152.05,1570680.0,153.33,154.14,151.87,152.05,1570680.0
2022-04-11 10:30:00,152.02,152.56,150.9,151.26,2272600.0,152.02,152.56,150.9,151.26,2272600.0
2022-04-11 11:00:00,151.18,151.85,151.06,151.69,1125080.0,151.18,151.85,151.06,151.69,1125080.0
2022-04-11 11:30:00,151.74,152.24,151.66,151.69,1234660.0,151.74,152.24,151.66,151.69,1234660.0
2022-04-11 12:00:00,151.65,151.71,151.2,151.25,637600.0,151.65,151.71,151.2,151.25,637600.0
2022-04-11 12:30:00,151.25,152.03,151.01,151.97,822820.0,151.25,152.03,151.01,151.97,822820.0
2022-04-11 13:00:00,152.02,152.82,151.86,151.88,1477760.0,152.02,152.82,151.86,151.88,1477760.0
2022-04-11 13:30:00,151.94,152.4,151.5,151.77,837340.0,151.94,152.4,151.5,151.77,837340.0
2022-04-11 14:00:00,151.81,152.19,151.43,151.55,498740.0,151.81,152.19,151.43,151.55,498740.0
2022-04-11 14:30:00,151.52,152.57,151.35,152.03,1302460.0,151.52,152.57,151.35,152.03,1302460.0
2022-04-11 15:00:00,152.1,152.51,151.33,151.33,791940.0,152.1,152.51,151.33,151.33,791940.0
2022-04-11 15:30:00,151.4,151.44,150.53,151.12,2206880.0,151.4,151.44,150.53,151.12,2206880.0
2022-04-12 09:30:00,153.69,154.14,151.9,154.06,4684280.0,153.69,154.14,151.9,154.06,4684280.0
2022-04-12 10:00:00,154.05,155.1,153.8,154.51,2575600.0,154.05,155.1,153.8,154.51,2575600.0
2022-04-12 10:30:00,154.45,154.47,153.01,153.66,1066400.0,154.45,154.47,153.01,153.66,1066400.0
2022-04-12 11:00:00,153.57,154.63,153.07,154.41,989160.0,153.57,154.63,153.07,154.41,989160.0
2022-04-12 11:30:00,154.6,154.74,153.95,154.28,1571200.0,154.6,154.74,153.95,154.28,1571200.0
2022-04-12 12:00:00,154.39,154.5,153.31,153.46,822360.0,154.39,154.5,153.31,153.46,822360.0
2022-04-12 12:30:00,153.4,154.0,153.2,153.73,655800.0,153.4,154.0,153.2,153.73,655800.0
2022-04-12 13:00:00,153.72,153.9,153.22,153.38,329280.0,153.72,153.9,153.22,153.38,329280.0
2022-04-12 13:30:00,153.35,153.65,152.05,152.23,495740.0,153.35,153.65,152.05,152.23,495740.0
2022-04-12 14:00:00,152.17,152.52,151.02,151.03,1071840.0,152.17,152.52,151.02,151.03,1071840.0
2022-04-12 14:30:00,151.0,151.67,150.57,151.29,1330840.0,151.0,151.67,150.57,151.29,1330840.0
2022-04-12 15:00:00,151.25,151.34,150.38,150.68,1318460.0,151.25,151.34,150.38,150.68,1318460.0
2022-04-12 15:30:00,150.6,151.57,150.51,150.77,1897480.0,150.6,151.57,150.51,150.77,1897480.0
2022-04-13 09:30:00,150.02,151.51,149.6,150.57,3660520.0,150.02,151.51,149.6,150.57,3660520.0
2022-04-13 10:00:00,150.62,151.85,150.2,151.46,1561740.0,150.62,151.85,150.2,151.46,1561740.0
2022-04-13 10:30:00,151.39,151.93,151.1,151.67,1061240.0,151.39,151.93,151.1,151.67,1061240.0
2022-04-13 11:00:00,151.71,153.74,151.71,153.23,1981060.0,151.71,153.74,151.71,153.23,1981060.0
2022-04-13 11:30:00,153.3,153.72,153.15,153.42,717580.0,153.3,153.72,153.15,153.42,717580.0
2022-04-13 12:00:00,153.31,154.25,153.18,153.84,894200.0,153.31,154.25,153.18,153.84,894200.0
2022-04-13 12:30:00,153.82,154.54,153.72,154.11,549380.0,153.82,154.54,153.72,154.11,549380.0
2022-04-13 13:00:00,154.11,155.05,153.9,154.81,1150580.0,154.11,155.05,153.9,154.81,1150580.0
2022-04-13 13:30:00,154.72,154.85,154.08,154.41,874740.0,154.72,154.85,154.08,154.41,874740.0
2022-04-13 14:00:00,154.42,154.66,154.21,154.48,704440.0,154.42,154.66,154.21,154.48,704440.0
2022-04-13 14:30:00,154.51,155.54,154.33,155.43,1504080.0,154.51,155.54,154.33,155.43,1504080.0
2022-04-13 15:00:00,155.43,155.92,155.11,155.71,1586580.0,155.43,155.92,155.11,155.71,1586580.0
2022-04-13 15:30:00,155.7,156.03,155.34,155.56,3842780.0,155.7,156.03,155.34,155.56,3842780.0
2022-04-14 09:30:00,155.39,155.9,153.8,153.82,4356240.0,155.39,155.9,153.8,153.82,4356240.0
2022-04-14 10:00:00,153.87,154.21,152.85,153.45,2056240.0,153.87,154.21,152.85,153.45,2056240.0
2022-04-14 10:30:00,153.38,153.74,152.65,153.45,1358480.0,153.38,153.74,152.65,153.45,1358480.0
2022-04-14 11:00:00,153.32,153.75,153.09,153.68,1019320.0,153.32,153.75,153.09,153.68,1019320.0
2022-04-14 11:30:00,153.59,153.59,152.95,153.09,513520.0,153.59,153.59,152.95,153.09,513520.0
2022-04-14 12:00:00,152.88,153.31,152.6,152.73,858740.0,152.88,153.31,152.6,152.73,858740.0
2022-04-14 12:30:00,152.75,152.87,152.05,152.35,1032480.0,152.75,152.87,152.05,152.35,1032480.0
2022-04-14 13:00:00,152.45,152.55,152.23,152.27,557640.0,152.45,152.55,152.23,152.27,557640.0
2022-04-14 13:30:00,152.27,152.9,152.21,152.73,526640.0,152.27,152.9,152.21,152.73,526640.0
2022-04-14 14:00:00,152.8,153.3,152.65,152.76,819140.0,152.8,153.3,152.65,152.76,819140.0
2022-04-14 14:30:00,152.82,152.95,151.87,151.87,595560.0,152.82,152.95,151.87,151.87,595560.0
2022-04-14 15:00:00,151.84,152.3,151.73,151.75,900380.0,151.84,152.3,151.73,151.75,900380.0
2022-04-14 15:30:00,151.82,152.08,151.47,151.7,2160520.0,151.82,152.08,151.47,151.7,2160520.0
2022-04-18 09:30:00,151.52,153.45,151.52,152.27,3486500.0,151.52,153.45,151.52,152.27,3486500.0
2022-04-18 10:00:00,152.26,154.04,151.98,153.5,2372360.0,152.26,154.04,151.98,153.5,2372360.0
2022-04-18 10:30:00,153.58,153.67,152.51,152.83,1279920.0,153.58,153.67,152.51,152.83,1279920.0
2022-04-18 11:00:00,152.77,153.03,151.28,151.43,952160.0,152.77,153.03,151.28,151.43,952160.0
2022-04-18 11:30:00,151.44,151.68,151.05,151.55,1026640.0,151.44,151.68,151.05,151.55,1026640.0
2022-04-18 12:00:00,151.5,151.53,150.3,150.39,1077740.0,151.5,151.53,150.3,150.39,1077740.0
2022-04-18 12:30:00,150.31,150.75,150.25,150.55,1106480.0,150.31,150.75,150.25,150.55,1106480.0
2022-04-18 13:00:00,150.54,151.1,150.52,150.95,985600.0,150.54,151.1,150.52,150.95,985600.0
2022-04-18 13:30:00,150.9,153.2,150.86,152.77,1336320.0,150.9,153.2,150.86,152.77,1336320.0
2022-04-18 14:00:00,152.79,153.38,152.51,153.01,883700.0,152.79,153.38,152.51,153.01,883700.0
2022-04-18 14:30:00,153.16,153.69,152.83,152.86,1162540.0,153.16,153.69,152.83,152.86,1162540.0
2022-04-18 15:00:00,152.87,153.07,152.41,152.49,1059880.0,152.87,153.07,152.41,152.49,1059880.0
2022-04-18 15:30:00,152.34,152.83,151.63,152.83,1534740.0,152.34,152.83,151.63,152.83,1534740.0
2022-04-19 09:30:00,152.03,154.41,151.55,154.27,3204640.0,152.03,154.41,151.55,154.27,3204640.0
2022-04-19 10:00:00,154.4,155.41,153.9,155.05,1984340.0,154.4,155.41,153.9,155.05,1984340.0
2022-04-19 10:30:00,155.09,156.06,155.01,155.86,1350000.0,155.09,156.06,155.01,155.86,1350000.0
2022-04-19 11:00:00,155.89,157.1,155.65,157.09,1567660.0,155.89,157.1,155.65,157.09,1567660.0
2022-04-19 11:30:00,157.06,157.87,156.91,157.59,2011380.0,157.06,157.87,156.91,157.59,2011380.0
2022-04-19 12:00:00,157.57,157.57,157.07,157.07,992420.0,157.57,157.57,157.07,157.07,992420.0
2022-04-19 12:30:00,157.11,157.29,156.81,156.95,670700.0,157.11,157.29,156.81,156.95,670700.0
2022-04-19 13:00:00,156.98,157.2,156.59,156.61,678300.0,156.98,157.2,156.59,156.61,678300.0
2022-04-19 13:30:00,156.6,157.5,156.6,157.43,821160.0,156.6,157.5,156.6,157.43,821160.0
2022-04-19 14:00:00,157.37,157.4,156.63,156.9,894180.0,157.37,157.4,156.63,156.9,894180.0
2022-04-19 14:30:00,156.95,157.37,156.8,157.22,642300.0,156.95,157.37,156.8,157.22,642300.0
2022-04-19 15:00:00,157.23,158.55,157.18,158.3,1964100.0,157.23,158.55,157.18,158.3,1964100.0
2022-04-19 15:30:00,158.2,158.65,157.81,158.11,3029500.0,158.2,158.65,157.81,158.11,3029500.0
2022-04-20 09:30:00,157.57,157.6,154.17,154.65,5706520.0,157.57,157.6,154.17,154.65,5706520.0
2022-04-20 10:00:00,154.63,155.12,153.85,154.71,3627400.0,154.63,155.12,153.85,154.71,3627400.0
2022-04-20 10:30:00,154.73,155.38,154.38,155.27,1664000.0,154.73,155.38,154.38,155.27,1664000.0
2022-04-20 11:00:00,155.25,155.25,153.9,154.45,1262060.0,155.25,155.25,153.9,154.45,1262060.0
2022-04-20 11:30:00,154.4,154.82,153.96,154.28,1150280.0,154.4,154.82,153.96,154.28,1150280.0
2022-04-20 12:00:00,154.35,154.62,153.6,154.06,986700.0,154.35,154.62,153.6,154.06,986700.0
2022-04-20 12:30:00,154.09,155.3,154.01,154.93,995180.0,154.09,155.3,154.01,154.93,995180.0
2022-04-20 13:00:00,155.0,155.5,154.72,155.23,1082960.0,155.0,155.5,154.72,155.23,1082960.0
2022-04-20 13:30:00,155.33,155.59,154.88,154.97,977120.0,155.33,155.59,154.88,154.97,977120.0
2022-04-20 14:00:00,155.0,155.17,154.15,154.25,964780.0,155.0,155.17,154.15,154.25,964780.0
2022-04-20 14:30:00,154.25,154.47,153.65,154.11,1209820.0,154.25,154.47,153.65,154.11,1209820.0
2022-04-20 15:00:00,154.05,154.68,154.05,154.42,888640.0,154.05,154.68,154.05,154.42,888640.0
2022-04-20 15:30:00,154.36,154.92,153.82,154.03,1879840.0,154.36,154.92,153.82,154.03,1879840.0
2022-04-21 09:30:00,154.71,156.74,154.41,154.75,3326820.0,154.71,156.74,154.41,154.75,3326820.0
2022-04-21 10:00:00,154.85,155.0,153.04,153.9,1771460.0,154.85,155.0,153.04,153.9,1771460.0
2022-04-21 10:30:00,153.89,154.3,152.6,153.19,1209180.0,153.89,154.3,152.6,153.19,1209180.0
2022-04-21 11:00:00,153.03,153.91,152.86,153.34,1133640.0,153.03,153.91,152.86,153.34,1133640.0
2022-04-21 11:30:00,153.17,153.41,151.37,151.58,1389860.0,153.17,153.41,151.37,151.58,1389860.0
2022-04-21 12:00:00,151.62,151.85,150.8,151.08,1282400.0,151.62,151.85,150.8,151.08,1282400.0
2022-04-21 12:30:00,151.09,151.39,150.42,150.48,966040.0,151.09,151.39,150.42,150.48,966040.0
2022-04-21 13:00:00,150.47,151.2,149.69,151.08,1512800.0,150.47,151.2,149.69,151.08,1512800.0
2022-04-21 13:30:00,151.02,151.33,150.0,150.1,1090240.0,151.02,151.33,150.0,150.1,1090240.0
2022-04-21 14:00:00,150.01,150.01,148.5,149.08,2005660.0,150.01,150.01,148.5,149.08,2005660.0
2022-04-21 14:30:00,149.05,149.77,148.67,148.89,1386140.0,149.05,149.77,148.67,148.89,1386140.0
2022-04-21 15:00:00,148.85,149.0,148.5,148.96,1904700.0,148.85,149.0,148.5,148.96,1904700.0
2022-04-21 15:30:00,148.82,148.99,147.59,148.22,3102380.0,148.82,148.99,147.59,148.22,3102380.0
2022-04-22 09:30:00,148.3,149.42,147.69,148.25,3889160.0,148.3,149.42,147.69,148.25,3889160.0
2022-04-22 10:00:00,148.28,149.62,147.4,147.52,2233960.0,148.28,149.62,147.4,147.52,2233960.0
2022-04-22 10:30:00,147.54,148.69,147.44,147.51,1298060.0,147.54,148.69,147.44,147.51,1298060.0
2022-04-22 11:00:00,147.56,148.2,147.13,147.56,926660.0,147.56,148.2,147.13,147.56,926660.0
2022-04-22 11:30:00,147.63,147.7,146.03,146.09,1066660.0,147.63,147.7,146.03,146.09,1066660.0
2022-04-22 12:00:00,146.0,146.07,145.27,145.39,1764380.0,146.0,146.07,145.27,145.39,1764380.0
2022-04-22 12:30:00,145.35,146.14,145.28,145.36,2327020.0,145.35,146.14,145.28,145.36,2327020.0
2022-04-22 13:00:00,145.4,145.46,144.88,145.05,1312640.0,145.4,145.46,144.88,145.05,1312640.0
2022-04-22 13:30:00,144.97,145.16,143.85,143.91,1572340.0,144.97,145.16,143.85,143.91,1572340.0
2022-04-22 14:00:00,143.88,144.98,143.7,144.39,1811160.0,143.88,144.98,143.7,144.39,1811160.0
2022-04-22 14:30:00,144.42,144.79,143.79,144.11,1243840.0,144.42,144.79,143.79,144.11,1243840.0
2022-04-22 15:00:00,144.12,145.2,144.0,144.99,1597980.0,144.12,145.2,144.0,144.99,1597980.0
2022-04-22 15:30:00,145.1,145.75,144.25,144.3,3755840.0,145.1,145.75,144.25,144.3,3755840.0
2022-04-25 09:30:00,144.02,144.72,142.4,143.35,5829460.0,144.02,144.72,142.4,143.35,5829460.0
2022-04-25 10:00:00,143.33,145.23,143.22,145.0,2576440.0,143.33,145.23,143.22,145.0,2576440.0
2022-04-25 10:30:00,145.01,145.6,143.75,143.87,1827360.0,145.01,145.6,143.75,143.87,1827360.0
2022-04-25 11:00:00,143.94,144.14,143.08,143.2,1707780.0,143.94,144.14,143.08,143.2,1707780.0
2022-04-25 11:30:00,143.27,143.72,142.61,142.76,1078520.0,143.27,143.72,142.61,142.76,1078520.0
2022-04-25 12:00:00,142.74,144.0,142.46,143.75,1475200.0,142.74,144.0,142.46,143.75,1475200.0
2022-04-25 12:30:00,143.71,144.1,143.41,143.7,759960.0,143.71,144.1,143.41,143.7,759960.0
2022-04-25 13:00:00,143.67,144.18,143.2,143.97,618840.0,143.67,144.18,143.2,143.97,618840.0
2022-04-25 13:30:00,144.0,144.45,143.7,144.0,602360.0,144.0,144.45,143.7,144.0,602360.0
2022-04-25 14:00:00,143.98,145.08,143.68,145.0,1034940.0,143.98,145.08,143.68,145.0,1034940.0
2022-04-25 14:30:00,145.01,145.65,144.5,145.01,1269720.0,145.01,145.65,144.5,145.01,1269720.0
2022-04-25 15:00:00,145.01,145.66,143.98,145.6,1407660.0,145.01,145.66,143.98,145.6,1407660.0
2022-04-25 15:30:00,145.5,146.22,145.16,146.01,2388320.0,145.5,146.22,145.16,146.01,2388320.0
2022-04-26 09:30:00,144.77,144.86,141.45,141.71,3919860.0,144.77,144.86,141.45,141.71,3919860.0
2022-04-26 10:00:00,141.77,141.77,140.04,140.63,2833940.0,141.77,141.77,140.04,140.63,2833940.0
2022-04-26 10:30:00,140.6,140.94,140.19,140.28,1675180.0,140.6,140.94,140.19,140.28,1675180.0
2022-04-26 11:00:00,140.16,140.24,138.93,140.04,2937000.0,140.16,140.24,138.93,140.04,2937000.0
2022-04-26 11:30:00,140.08,140.14,139.01,139.29,1445240.0,140.08,140.14,139.01,139.29,1445240.0
2022-04-26 12:00:00,139.38,140.79,139.3,140.65,1408360.0,139.38,140.79,139.3,140.65,1408360.0
2022-04-26 12:30:00,140.6,141.53,140.38,141.33,1767360.0,140.6,141.53,140.38,141.33,1767360.0
2022-04-26 13:00:00,141.39,141.39,140.03,140.11,670380.0,141.39,141.39,140.03,140.11,670380.0
2022-04-26 13:30:00,140.15,140.75,139.97,140.75,1050880.0,140.15,140.75,139.97,140.75,1050880.0
2022-04-26 14:00:00,140.73,141.6,140.47,141.25,1101860.0,140.73,141.6,140.47,141.25,1101860.0
2022-04-26 14:30:00,141.25,141.58,140.84,141.37,1711740.0,141.25,141.58,140.84,141.37,1711740.0
2022-04-26 15:00:00,141.37,141.51,139.91,140.04,1445660.0,141.37,141.51,139.91,140.04,1445660.0
2022-04-26 15:30:00,140.03,140.3,139.39,139.45,3533120.0,140.03,140.3,139.39,139.45,3533120.0
2022-04-27 09:30:00,140.25,141.95,139.56,140.0,5551380.0,140.25,141.95,139.56,140.0,5551380.0
2022-04-27 10:00:00,139.97,140.73,135.78,136.77,4054560.0,139.97,140.73,135.78,136.77,4054560.0
2022-04-27 10:30:00,136.77,139.86,136.66,138.56,2174660.0,136.77,139.86,136.66,138.56,2174660.0
2022-04-27 11:00:00,138.57,139.77,138.43,139.03,1356280.0,138.57,139.77,138.43,139.03,1356280.0
2022-04-27 11:30:00,139.16,139.69,138.36,138.7,1187860.0,139.16,139.69,138.36,138.7,1187860.0
2022-04-27 12:00:00,138.75,140.31,138.25,140.12,1368420.0,138.75,140.31,138.25,140.12,1368420.0
2022-04-27 12:30:00,140.2,140.5,139.57,139.89,1156680.0,140.2,140.5,139.57,139.89,1156680.0
2022-04-27 13:00:00,139.91,139.91,138.38,139.85,1285880.0,139.91,139.91,138.38,139.85,1285880.0
2022-04-27 13:30:00,139.73,140.09,139.03,139.86,671500.0,139.73,140.09,139.03,139.86,671500.0
2022-04-27 14:00:00,139.81,139.94,138.96,139.08,780920.0,139.81,139.94,138.96,139.08,780920.0
2022-04-27 14:30:00,139.09,139.75,138.0,138.18,748640.0,139.09,139.75,138.0,138.18,748640.0
2022-04-27 15:00:00,138.06,138.5,137.5,137.95,1109880.0,138.06,138.5,137.5,137.95,1109880.0
2022-04-27 15:30:00,137.93,138.47,137.41,138.17,2275320.0,137.93,138.47,137.41,138.17,2275320.0
2022-04-28 09:30:00,141.98,142.9,140.41,141.68,4764520.0,141.98,142.9,140.41,141.68,4764520.0
2022-04-28 10:00:00,141.75,142.05,140.3,140.71,2325600.0,141.75,142.05,140.3,140.71,2325600.0
2022-04-28 10:30:00,140.8,142.0,140.4,141.67,1874420.0,140.8,142.0,140.4,141.67,1874420.0
2022-04-28 11:00:00,141.6,142.41,141.38,142.08,2132940.0,141.6,142.41,141.38,142.08,2132940.0
2022-04-28 11:30:00,142.03,142.44,140.76,141.24,1590680.0,142.03,142.44,140.76,141.24,1590680.0
2022-04-28 12:00:00,141.2,142.23,140.65,142.0,1417940.0,141.2,142.23,140.65,142.0,1417940.0
2022-04-28 12:30:00,142.05,143.98,141.98,143.53,2391320.0,142.05,143.98,141.98,143.53,2391320.0
2022-04-28 13:00:00,143.63,144.7,143.35,144.32,1804200.0,143.63,144.7,143.35,144.32,1804200.0
2022-04-28 13:30:00,144.28,144.9,144.04,144.84,1059800.0,144.28,144.9,144.04,144.84,1059800.0
2022-04-28 14:00:00,144.88,145.2,144.58,145.13,812000.0,144.88,145.2,144.58,145.13,812000.0
2022-04-28 14:30:00,145.1,145.94,144.67,145.34,1195880.0,145.1,145.94,144.67,145.34,1195880.0
2022-04-28 15:00:00,145.25,145.76,144.92,145.29,1700680.0,145.25,145.76,144.92,145.29,1700680.0
2022-04-28 15:30:00,145.29,145.38,144.06,145.18,4494440.0,145.29,145.38,144.06,145.18,4494440.0
2022-04-29 09:30:00,129.85,130.76,126.05,127.17,27544460.0,129.85,130.76,126.05,127.17,27544460.0
2022-04-29 10:00:00,127.17,128.0,126.25,127.67,9690980.0,127.17,128.0,126.25,127.67,9690980.0
2022-04-29 10:30:00,127.65,127.73,126.43,127.08,5460320.0,127.65,127.73,126.43,127.08,5460320.0
2022-04-29 11:00:00,127.05,127.9,126.5,126.98,5677360.0,127.05,127.9,126.5,126.98,5677360.0
2022-04-29 11:30:00,126.94,127.15,126.26,126.48,4284520.0,126.94,127.15,126.26,126.48,4284520.0
2022-04-29 12:00:00,126.42,126.6,125.35,125.45,5159480.0,126.42,126.6,125.35,125.45,5159480.0
2022-04-29 12:30:00,125.48,125.53,124.72,125.38,7188080.0,125.48,125.53,124.72,125.38,7188080.0
2022-04-29 13:00:00,125.33,125.94,124.75,124.88,3817460.0,125.33,125.94,124.75,124.88,3817460.0
2022-04-29 13:30:00,124.88,125.2,124.51,124.53,2950140.0,124.88,125.2,124.51,124.53,2950140.0
2022-04-29 14:00:00,124.56,124.63,122.63,122.64,5619760.0,124.56,124.63,122.63,122.64,5619760.0
2022-04-29 14:30:00,122.66,122.95,121.63,122.62,6498160.0,122.66,122.95,121.63,122.62,6498160.0
2022-04-29 15:00:00,122.57,124.5,122.25,122.87,6618200.0,122.57,124.5,122.25,122.87,6618200.0
2022-04-29 15:30:00,122.79,124.49,122.55,124.28,10160460.0,122.79,124.49,122.55,124.28,10160460.0
2022-05-02 09:30:00,122.24,123.0,118.38,121.9,14410160.0,122.24,123.0,118.38,121.9,14410160.0
2022-05-02 10:00:00,121.88,122.75,120.1,122.56,6433880.0,121.88,122.75,120.1,122.56,6433880.0
2022-05-02 10:30:00,122.57,123.25,121.29,121.42,4291900.0,122.57,123.25,121.29,121.42,4291900.0
2022-05-02 11:00:00,121.45,121.9,120.43,120.85,3279580.0,121.45,121.9,120.43,120.85,3279580.0
2022-05-02 11:30:00,120.94,121.07,120.0,120.84,2778700.0,120.94,121.07,120.0,120.84,2778700.0
2022-05-02 12:00:00,120.81,121.55,120.06,121.26,2239560.0,120.81,121.55,120.06,121.26,2239560.0
2022-05-02 12:30:00,121.28,121.85,119.91,119.97,2502660.0,121.28,121.85,119.91,119.97,2502660.0
2022-05-02 13:00:00,119.95,120.85,119.76,120.12,2031600.0,119.95,120.85,119.76,120.12,2031600.0
2022-05-02 13:30:00,120.15,121.5,120.11,121.32,2487660.0,120.15,121.5,120.11,121.32,2487660.0
2022-05-02 14:00:00,121.34,121.94,120.4,120.58,2367100.0,121.34,121.94,120.4,120.58,2367100.0
2022-05-02 14:30:00,120.46,121.05,120.12,120.23,2485000.0,120.46,121.05,120.12,120.23,2485000.0
2022-05-02 15:00:00,120.24,122.55,120.24,122.31,4350860.0,120.24,122.55,120.24,122.31,4350860.0
2022-05-02 15:30:00,122.37,124.67,122.37,124.46,8744600.0,122.37,124.67,122.37,124.46,8744600.0
2022-05-03 09:30:00,124.07,125.89,123.0,125.88,7054220.0,124.07,125.89,123.0,125.88,7054220.0
2022-05-03 10:00:00,125.9,126.22,124.05,124.65,3167600.0,125.9,126.22,124.05,124.65,3167600.0
2022-05-03 10:30:00,124.68,125.08,123.64,124.51,2017640.0,124.68,125.08,123.64,124.51,2017640.0
2022-05-03 11:00:00,124.47,125.55,124.15,125.14,1937760.0,124.47,125.55,124.15,125.14,1937760.0
2022-05-03 11:30:00,125.14,125.33,124.15,124.5,1775800.0,125.14,125.33,124.15,124.5,1775800.0
2022-05-03 12:00:00,124.47,124.67,123.2,123.55,1845160.0,124.47,124.67,123.2,123.55,1845160.0
2022-05-03 12:30:00,123.55,124.36,123.22,124.07,1276420.0,123.55,124.36,123.22,124.07,1276420.0
2022-05-03 13:00:00,124.15,124.9,123.94,124.52,1433060.0,124.15,124.9,123.94,124.52,1433060.0
2022-05-03 13:30:00,124.51,125.1,124.45,124.52,1126420.0,124.51,125.1,124.45,124.52,1126420.0
2022-05-03 14:00:00,124.46,124.56,123.28,123.4,1485180.0,124.46,124.56,123.28,123.4,1485180.0
2022-05-03 14:30:00,123.43,124.13,122.83,124.08,2164720.0,123.43,124.13,122.83,124.08,2164720.0
2022-05-03 15:00:00,124.03,124.23,123.44,123.75,1430180.0,124.03,124.23,123.44,123.75,1430180.0
2022-05-03 15:30:00,123.78,124.43,123.31,124.3,2853700.0,123.78,124.43,123.31,124.3,2853700.0
2022-05-04 09:30:00,123.6,123.74,121.15,121.15,4310100.0,123.6,123.74,121.15,121.15,4310100.0
2022-05-04 10:00:00,121.24,121.4,119.18,120.36,4782320.0,121.24,121.4,119.18,120.36,4782320.0
2022-05-04 10:30:00,120.42,120.87,119.67,119.81,2709340.0,120.42,120.87,119.67,119.81,2709340.0
2022-05-04 11:00:00,119.79,120.29,119.47,120.05,1535320.0,119.79,120.29,119.47,120.05,1535320.0
2022-05-04 11:30:00,120.04,120.19,119.38,120.02,1939500.0,120.04,120.19,119.38,120.02,1939500.0
2022-05-04 12:00:00,120.03,122.19,119.98,122.15,2313420.0,120.03,122.19,119.98,122.15,2313420.0
2022-05-04 12:30:00,122.15,122.46,121.37,122.11,2195420.0,122.15,122.46,121.37,122.11,2195420.0
2022-05-04 13:00:00,122.11,122.7,121.42,121.79,1931800.0,122.11,122.7,121.42,121.79,1931800.0
2022-05-04 13:30:00,121.89,122.67,121.67,122.67,1197200.0,121.89,122.67,121.67,122.67,1197200.0
2022-05-04 14:00:00,122.57,123.59,120.6,121.63,3841380.0,122.57,123.59,120.6,121.63,3841380.0
2022-05-04 14:30:00,121.75,124.12,119.63,123.81,4676900.0,121.75,124.12,119.63,123.81,4676900.0
2022-05-04 15:00:00,123.92,125.49,123.79,125.23,5226300.0,123.92,125.49,123.79,125.23,5226300.0
2022-05-04 15:30:00,125.2,126.0,124.85,125.94,5459560.0,125.2,126.0,124.85,125.94,5459560.0
2022-05-05 09:30:00,123.11,123.5,120.0,120.1,7934060.0,123.11,123.5,120.0,120.1,7934060.0
2022-05-05 10:00:00,120.17,120.29,117.68,118.14,7040340.0,120.17,120.29,117.68,118.14,7040340.0
2022-05-05 10:30:00,118.05,118.24,116.85,117.69,4833220.0,118.05,118.24,116.85,117.69,4833220.0
2022-05-05 11:00:00,117.57,117.68,115.75,116.69,3983920.0,117.57,117.68,115.75,116.69,3983920.0
2022-05-05 11:30:00,116.65,117.78,116.52,116.72,4366920.0,116.65,117.78,116.52,116.72,4366920.0
2022-05-05 12:00:00,116.69,117.6,116.33,117.33,3083660.0,116.69,117.6,116.33,117.33,3083660.0
2022-05-05 12:30:00,117.25,117.55,116.5,117.36,2703480.0,117.25,117.55,116.5,117.36,2703480.0
2022-05-05 13:00:00,117.36,117.75,116.69,117.03,1782980.0,117.36,117.75,116.69,117.03,1782980.0
2022-05-05 13:30:00,116.93,117.41,116.5,116.66,1971700.0,116.93,117.41,116.5,116.66,1971700.0
2022-05-05 14:00:00,116.64,117.13,115.8,115.85,3308420.0,116.64,117.13,115.8,115.85,3308420.0
2022-05-05 14:30:00,115.88,116.85,115.7,116.34,1920520.0,115.88,116.85,115.7,116.34,1920520.0
2022-05-05 15:00:00,116.44,116.44,115.12,115.32,3701440.0,116.44,116.44,115.12,115.32,3701440.0
2022-05-05 15:30:00,115.3,116.6,115.07,116.41,8691920.0,115.3,116.6,115.07,116.41,8691920.0
2022-05-06 09:30:00,114.9,115.85,113.18,113.65,9049340.0,114.9,115.85,113.18,113.65,9049340.0
2022-05-06 10:00:00,113.58,116.87,113.57,115.08,5934300.0,113.58,116.87,113.57,115.08,5934300.0
2022-05-06 10:30:00,115.12,117.7,114.75,117.44,4573640.0,115.12,117.7,114.75,117.44,4573640.0
2022-05-06 11:00:00,117.44,119.05,116.38,117.92,4396500.0,117.44,119.05,116.38,117.92,4396500.0
2022-05-06 11:30:00,117.92,118.18,115.7,115.75,2446920.0,117.92,118.18,115.7,115.75,2446920.0
2022-05-06 12:00:00,115.64,117.2,115.43,116.26,2455380.0,115.64,117.2,115.43,116.26,2455380.0
2022-05-06 12:30:00,116.35,116.98,115.9,116.76,1784160.0,116.35,116.98,115.9,116.76,1784160.0
2022-05-06 13:00:00,116.81,116.85,115.19,115.48,1700000.0,116.81,116.85,115.19,115.48,1700000.0
2022-05-06 13:30:00,115.5,115.79,114.0,114.38,2124320.0,115.5,115.79,114.0,114.38,2124320.0
2022-05-06 14:00:00,114.31,114.64,113.8,114.26,1760220.0,114.31,114.64,113.8,114.26,1760220.0
2022-05-06 14:30:00,114.25,114.87,113.75,114.17,2128020.0,114.25,114.87,113.75,114.17,2128020.0
2022-05-06 15:00:00,114.07,114.35,113.08,113.73,3234500.0,114.07,114.35,113.08,113.73,3234500.0
2022-05-06 15:30:00,113.83,115.89,113.78,114.75,5822540.0,113.83,115.89,113.78,114.75,5822540.0
2022-05-09 09:30:00,111.31,114.0,111.02,112.36,7332640.0,111.31,114.0,111.02,112.36,7332640.0
2022-05-09 10:00:00,112.49,112.66,111.49,111.84,3904060.0,112.49,112.66,111.49,111.84,3904060.0
2022-05-09 10:30:00,111.74,111.83,110.69,110.7,4026060.0,111.74,111.83,110.69,110.7,4026060.0
2022-05-09 11:00:00,110.7,111.17,110.37,110.85,2840380.0,110.7,111.17,110.37,110.85,2840380.0
2022-05-09 11:30:00,110.87,111.75,110.4,111.45,2922360.0,110.87,111.75,110.4,111.45,2922360.0
2022-05-09 12:00:00,111.4,112.63,111.18,111.63,3349600.0,111.4,112.63,111.18,111.63,3349600.0
2022-05-09 12:30:00,111.55,111.87,110.51,110.58,2323480.0,111.55,111.87,110.51,110.58,2323480.0
2022-05-09 13:00:00,110.56,110.94,110.18,110.69,1773040.0,110.56,110.94,110.18,110.69,1773040.0
2022-05-09 13:30:00,110.77,110.77,109.39,109.47,2999740.0,110.77,110.77,109.39,109.47,2999740.0
2022-05-09 14:00:00,109.44,110.22,108.97,109.44,3300480.0,109.44,110.22,108.97,109.44,3300480.0
2022-05-09 14:30:00,109.5,110.04,109.11,110.02,2630120.0,109.5,110.04,109.11,110.02,2630120.0
2022-05-09 15:00:00,110.02,110.25,108.95,109.07,3409120.0,110.02,110.25,108.95,109.07,3409120.0
2022-05-09 15:30:00,109.06,109.2,107.96,108.79,7469660.0,109.06,109.2,107.96,108.79,7469660.0
2022-05-10 09:30:00,111.25,112.64,109.05,110.86,8711920.0,111.25,112.64,109.05,110.86,8711920.0
2022-05-10 10:00:00,110.83,112.25,110.4,110.54,4144300.0,110.83,112.25,110.4,110.54,4144300.0
2022-05-10 10:30:00,110.54,110.89,108.8,108.87,3171640.0,110.54,110.89,108.8,108.87,3171640.0
2022-05-10 11:00:00,108.79,109.0,107.17,108.05,3546740.0,108.79,109.0,107.17,108.05,3546740.0
2022-05-10 11:30:00,108.14,109.1,107.83,108.41,2069900.0,108.14,109.1,107.83,108.41,2069900.0
2022-05-10 12:00:00,108.5,109.05,107.95,108.08,1530100.0,108.5,109.05,107.95,108.08,1530100.0
2022-05-10 12:30:00,108.08,108.4,107.36,107.49,1815640.0,108.08,108.4,107.36,107.49,1815640.0
2022-05-10 13:00:00,107.41,108.6,107.3,108.51,1811200.0,107.41,108.6,107.3,108.51,1811200.0
2022-05-10 13:30:00,108.55,110.39,108.52,110.39,3209000.0,108.55,110.39,108.52,110.39,3209000.0
2022-05-10 14:00:00,110.36,110.4,108.93,109.12,2194140.0,110.36,110.4,108.93,109.12,2194140.0
2022-05-10 14:30:00,109.21,109.83,108.84,109.47,1752680.0,109.21,109.83,108.84,109.47,1752680.0
2022-05-10 15:00:00,109.58,110.22,108.81,109.0,2360500.0,109.58,110.22,108.81,109.0,2360500.0
2022-05-10 15:30:00,108.96,109.2,108.18,108.86,3781620.0,108.96,109.2,108.18,108.86,3781620.0
2022-05-11 09:30:00,108.0,110.16,106.68,108.99,7261100.0,108.0,110.16,106.68,108.99,7261100.0
2022-05-11 10:00:00,108.92,109.75,107.79,109.2,3323220.0,108.92,109.75,107.79,109.2,3323220.0
2022-05-11 10:30:00,109.36,109.36,108.12,108.25,2701400.0,109.36,109.36,108.12,108.25,2701400.0
2022-05-11 11:00:00,108.35,108.74,107.85,108.7,1767340.0,108.35,108.74,107.85,108.7,1767340.0
2022-05-11 11:30:00,108.75,109.2,107.43,107.63,2001480.0,108.75,109.2,107.43,107.63,2001480.0
2022-05-11 12:00:00,107.6,107.85,106.8,106.8,2336880.0,107.6,107.85,106.8,106.8,2336880.0
2022-05-11 12:30:00,106.78,107.35,105.78,105.8,1802940.0,106.78,107.35,105.78,105.8,1802940.0
2022-05-11 13:00:00,105.83,105.91,105.16,105.54,3142000.0,105.83,105.91,105.16,105.54,3142000.0
2022-05-11 13:30:00,105.58,105.86,104.43,104.54,2341640.0,105.58,105.86,104.43,104.54,2341640.0
2022-05-11 14:00:00,104.55,106.25,104.5,105.75,2805780.0,104.55,106.25,104.5,105.75,2805780.0
2022-05-11 14:30:00,105.69,106.81,105.47,105.7,2269320.0,105.69,106.81,105.47,105.7,2269320.0
2022-05-11 15:00:00,105.61,105.87,105.07,105.55,1978320.0,105.61,105.87,105.07,105.55,1978320.0
2022-05-11 15:30:00,105.59,106.0,105.06,105.37,5063860.0,105.59,106.0,105.06,105.37,5063860.0
2022-05-12 09:30:00,102.67,106.44,102.44,104.65,9879700.0,102.67,106.44,102.44,104.65,9879700.0
2022-05-12 10:00:00,104.5,108.0,104.0,107.2,5925060.0,104.5,108.0,104.0,107.2,5925060.0
2022-05-12 10:30:00,107.4,110.26,106.8,110.01,4700960.0,107.4,110.26,106.8,110.01,4700960.0
2022-05-12 11:00:00,110.05,110.78,109.22,109.68,4203740.0,110.05,110.78,109.22,109.68,4203740.0
2022-05-12 11:30:00,109.65,109.87,107.32,107.35,3295920.0,109.65,109.87,107.32,107.35,3295920.0
2022-05-12 12:00:00,107.32,108.05,106.38,107.85,2615460.0,107.32,108.05,106.38,107.85,2615460.0
2022-05-12 12:30:00,107.86,108.6,107.19,107.25,2031880.0,107.86,108.6,107.19,107.25,2031880.0
2022-05-12 13:00:00,107.28,107.42,105.8,106.2,2180660.0,107.28,107.42,105.8,106.2,2180660.0
2022-05-12 13:30:00,106.27,106.5,104.53,105.1,2572320.0,106.27,106.5,104.53,105.1,2572320.0
2022-05-12 14:00:00,105.07,105.89,104.81,105.52,2274240.0,105.07,105.89,104.81,105.52,2274240.0
2022-05-12 14:30:00,105.54,105.61,104.5,104.68,1836000.0,105.54,105.61,104.5,104.68,1836000.0
2022-05-12 15:00:00,104.72,106.7,104.51,105.82,2885700.0,104.72,106.7,104.51,105.82,2885700.0
2022-05-12 15:30:00,105.87,107.25,105.75,106.9,6456480.0,105.87,107.25,105.75,106.9,6456480.0
2022-05-13 09:30:00,109.07,111.5,107.8,110.76,7389560.0,109.07,111.5,107.8,110.76,7389560.0
2022-05-13 10:00:00,110.64,111.65,110.49,110.98,2792760.0,110.64,111.65,110.49,110.98,2792760.0
2022-05-13 10:30:00,110.99,111.44,110.52,110.95,2310640.0,110.99,111.44,110.52,110.95,2310640.0
2022-05-13 11:00:00,110.9,111.58,110.56,111.45,2160420.0,110.9,111.58,110.56,111.45,2160420.0
2022-05-13 11:30:00,111.42,111.91,110.99,111.61,1974120.0,111.42,111.91,110.99,111.61,1974120.0
2022-05-13 12:00:00,111.68,112.57,111.53,111.8,1876960.0,111.68,112.57,111.53,111.8,1876960.0
2022-05-13 12:30:00,111.84,112.16,111.0,111.55,1531180.0,111.84,112.16,111.0,111.55,1531180.0
2022-05-13 13:00:00,111.6,111.78,111.25,111.6,1450680.0,111.6,111.78,111.25,111.6,1450680.0
2022-05-13 13:30:00,111.67,111.88,110.98,111.19,1437820.0,111.67,111.88,110.98,111.19,1437820.0
2022-05-13 14:00:00,111.14,111.16,110.36,110.64,1911800.0,111.14,111.16,110.36,110.64,1911800.0
2022-05-13 14:30:00,110.61,111.98,110.61,111.84,1903840.0,110.61,111.98,110.61,111.84,1903840.0
2022-05-13 15:00:00,111.8,113.11,111.61,113.06,2964520.0,111.8,113.11,111.61,113.06,2964520.0
2022-05-13 15:30:00,113.04,113.18,112.05,113.11,5424540.0,113.04,113.18,112.05,113.11,5424540.0
2022-05-16 09:30:00,113.1,113.99,111.61,111.7,6570120.0,113.1,113.99,111.61,111.7,6570120.0
2022-05-16 10:00:00,111.64,112.97,110.78,112.89,4471140.0,111.64,112.97,110.78,112.89,4471140.0
2022-05-16 10:30:00,112.9,112.9,110.65,110.79,3498600.0,112.9,112.9,110.65,110.79,3498600.0
2022-05-16 11:00:00,110.73,111.55,110.4,110.93,1840600.0,110.73,111.55,110.4,110.93,1840600.0
2022-05-16 11:30:00,110.96,111.9,110.51,111.8,2329440.0,110.96,111.9,110.51,111.8,2329440.0
2022-05-16 12:00:00,111.78,112.07,111.06,111.14,1307920.0,111.78,112.07,111.06,111.14,1307920.0
2022-05-16 12:30:00,111.16,111.42,110.52,110.64,1083840.0,111.16,111.42,110.52,110.64,1083840.0
2022-05-16 13:00:00,110.6,111.36,110.35,111.2,1205220.0,110.6,111.36,110.35,111.2,1205220.0
2022-05-16 13:30:00,111.25,111.55,111.1,111.33,867560.0,111.25,111.55,111.1,111.33,867560.0
2022-05-16 14:00:00,111.23,112.17,111.14,112.13,1183140.0,111.23,112.17,111.14,112.13,1183140.0
2022-05-16 14:30:00,112.12,112.6,111.7,112.16,1742600.0,112.12,112.6,111.7,112.16,1742600.0
2022-05-16 15:00:00,112.16,112.21,111.0,111.21,1110360.0,112.16,112.21,111.0,111.21,1110360.0
2022-05-16 15:30:00,111.21,111.32,110.43,110.85,2993860.0,111.21,111.32,110.43,110.85,2993860.0
2022-05-17 09:30:00,113.28,114.2,112.13,112.23,5207080.0,113.28,114.2,112.13,112.23,5207080.0
2022-05-17 10:00:00,112.25,112.93,111.92,112.14,2390220.0,112.25,112.93,111.92,112.14,2390220.0
2022-05-17 10:30:00,112.1,112.37,111.28,111.63,1980040.0,112.1,112.37,111.28,111.63,1980040.0
2022-05-17 11:00:00,111.63,112.4,111.47,112.33,1422880.0,111.63,112.4,111.47,112.33,1422880.0
2022-05-17 11:30:00,112.21,112.54,112.08,112.22,1081680.0,112.21,112.54,112.08,112.22,1081680.0
2022-05-17 12:00:00,112.23,112.82,111.9,112.61,1814640.0,112.23,112.82,111.9,112.61,1814640.0
2022-05-17 12:30:00,112.6,112.93,112.3,112.44,1205740.0,112.6,112.93,112.3,112.44,1205740.0
2022-05-17 13:00:00,112.46,113.5,112.02,113.32,1363260.0,112.46,113.5,112.02,113.32,1363260.0
2022-05-17 13:30:00,113.33,113.5,113.1,113.1,879280.0,113.33,113.5,113.1,113.1,879280.0
2022-05-17 14:00:00,113.17,113.83,112.01,112.46,2224060.0,113.17,113.83,112.01,112.46,2224060.0
2022-05-17 14:30:00,112.4,114.9,112.1,114.48,2717020.0,112.4,114.9,112.1,114.48,2717020.0
2022-05-17 15:00:00,114.51,115.8,114.43,114.95,3789040.0,114.51,115.8,114.43,114.95,3789040.0
2022-05-17 15:30:00,114.97,115.45,114.61,115.38,3253500.0,114.97,115.45,114.61,115.38,3253500.0
2022-05-18 09:30:00,111.33,112.85,109.85,110.2,7435420.0,111.33,112.85,109.85,110.2,7435420.0
2022-05-18 10:00:00,110.23,111.35,110.01,110.53,2938080.0,110.23,111.35,110.01,110.53,2938080.0
2022-05-18 10:30:00,110.56,111.02,110.1,110.63,2386760.0,110.56,111.02,110.1,110.63,2386760.0
2022-05-18 11:00:00,110.65,110.65,108.87,108.98,2968820.0,110.65,110.65,108.87,108.98,2968820.0
2022-05-18 11:30:00,108.97,109.53,108.68,109.02,2116840.0,108.97,109.53,108.68,109.02,2116840.0
2022-05-18 12:00:00,109.02,109.1,108.35,108.75,1709520.0,109.02,109.1,108.35,108.75,1709520.0
2022-05-18 12:30:00,108.76,109.67,108.52,109.67,2096420.0,108.76,109.67,108.52,109.67,2096420.0
2022-05-18 13:00:00,109.69,109.69,108.08,108.44,2294240.0,109.69,109.69,108.08,108.44,2294240.0
2022-05-18 13:30:00,108.38,108.68,107.39,107.7,1971000.0,108.38,108.68,107.39,107.7,1971000.0
2022-05-18 14:00:00,107.73,108.06,107.46,107.85,1549840.0,107.73,108.06,107.46,107.85,1549840.0
2022-05-18 14:30:00,107.82,107.95,106.73,106.87,2278060.0,107.82,107.95,106.73,106.87,2278060.0
2022-05-18 15:00:00,106.85,107.37,106.25,106.62,3452400.0,106.85,107.37,106.25,106.62,3452400.0
2022-05-18 15:30:00,106.66,107.28,106.42,107.16,5299160.0,106.66,107.28,106.42,107.16,5299160.0
2022-05-19 09:30:00,106.25,108.71,106.19,108.65,8284540.0,106.25,108.71,106.19,108.65,8284540.0
2022-05-19 10:00:00,108.65,109.64,108.05,108.26,5165840.0,108.65,109.64,108.05,108.26,5165840.0
2022-05-19 10:30:00,108.27,109.27,107.87,108.88,2570060.0,108.27,109.27,107.87,108.88,2570060.0
2022-05-19 11:00:00,108.9,109.37,108.17,108.72,1693940.0,108.9,109.37,108.17,108.72,1693940.0
2022-05-19 11:30:00,108.72,110.03,108.72,109.36,1852900.0,108.72,110.03,108.72,109.36,1852900.0
2022-05-19 12:00:00,109.38,109.67,108.59,108.97,1438540.0,109.38,109.67,108.59,108.97,1438540.0
2022-05-19 12:30:00,108.97,109.01,107.5,107.98,2205420.0,108.97,109.01,107.5,107.98,2205420.0
2022-05-19 13:00:00,107.99,108.19,107.1,107.86,1173100.0,107.99,108.19,107.1,107.86,1173100.0
2022-05-19 13:30:00,107.75,108.78,107.33,108.66,946840.0,107.75,108.78,107.33,108.66,946840.0
2022-05-19 14:00:00,108.7,108.7,107.89,108.24,1147680.0,108.7,108.7,107.89,108.24,1147680.0
2022-05-19 14:30:00,108.2,109.25,108.16,108.98,1188720.0,108.2,109.25,108.16,108.98,1188720.0
2022-05-19 15:00:00,108.9,109.3,107.45,107.6,2131880.0,108.9,109.3,107.45,107.6,2131880.0
2022-05-19 15:30:00,107.5,108.11,107.17,107.29,3444300.0,107.5,108.11,107.17,107.29,3444300.0
2022-05-20 09:30:00,109.42,109.8,108.26,109.48,5125280.0,109.42,109.8,108.26,109.48,5125280.0
2022-05-20 10:00:00,109.33,109.9,108.4,109.65,2905600.0,109.33,109.9,108.4,109.65,2905600.0
2022-05-20 10:30:00,109.61,109.84,108.12,108.2,2675360.0,109.61,109.84,108.12,108.2,2675360.0
2022-05-20 11:00:00,108.14,108.4,107.11,107.77,2158260.0,108.14,108.4,107.11,107.77,2158260.0
2022-05-20 11:30:00,107.7,108.12,107.55,107.59,1023060.0,107.7,108.12,107.55,107.59,1023060.0
2022-05-20 12:00:00,107.51,107.73,106.17,106.45,1845660.0,107.51,107.73,106.17,106.45,1845660.0
2022-05-20 12:30:00,106.39,106.64,105.57,105.96,3484580.0,106.39,106.64,105.57,105.96,3484580.0
2022-05-20 13:00:00,106.05,106.14,105.24,105.24,2235660.0,106.05,106.14,105.24,105.24,2235660.0
2022-05-20 13:30:00,105.2,106.44,105.15,106.07,2373380.0,105.2,106.44,105.15,106.07,2373380.0
2022-05-20 14:00:00,106.04,106.21,105.1,105.37,1586680.0,106.04,106.21,105.1,105.37,1586680.0
2022-05-20 14:30:00,105.32,106.23,105.01,105.61,1644460.0,105.32,106.23,105.01,105.61,1644460.0
2022-05-20 15:00:00,105.64,106.6,105.3,106.6,2203640.0,105.64,106.6,105.3,106.6,2203640.0
2022-05-20 15:30:00,106.57,107.95,106.23,107.58,6485260.0,106.57,107.95,106.23,107.58,6485260.0
2022-05-23 09:30:00,108.4,108.82,105.25,105.36,6840100.0,108.4,108.82,105.25,105.36,6840100.0
2022-05-23 10:00:00,105.34,105.39,103.95,104.99,8165940.0,105.34,105.39,103.95,104.99,8165940.0
2022-05-23 10:30:00,104.96,105.99,104.15,104.64,4876280.0,104.96,105.99,104.15,104.64,4876280.0
2022-05-23 11:00:00,104.7,105.74,104.59,105.13,2588560.0,104.7,105.74,104.59,105.13,2588560.0
2022-05-23 11:30:00,105.13,106.18,105.09,105.6,2416360.0,105.13,106.18,105.09,105.6,2416360.0
2022-05-23 12:00:00,105.56,106.55,105.55,106.04,2725660.0,105.56,106.55,105.55,106.04,2725660.0
2022-05-23 12:30:00,106.09,106.26,105.51,105.82,1681660.0,106.09,106.26,105.51,105.82,1681660.0
2022-05-23 13:00:00,105.81,105.86,104.86,105.06,1669260.0,105.81,105.86,104.86,105.06,1669260.0
2022-05-23 13:30:00,105.1,106.25,104.98,106.06,1550380.0,105.1,106.25,104.98,106.06,1550380.0
2022-05-23 14:00:00,106.17,107.73,106.14,106.94,2945240.0,106.17,107.73,106.14,106.94,2945240.0
2022-05-23 14:30:00,106.96,108.25,106.91,107.16,2093860.0,106.96,108.25,106.91,107.16,2093860.0
2022-05-23 15:00:00,107.19,107.48,106.72,106.94,2166260.0,107.19,107.48,106.72,106.94,2166260.0
2022-05-23 15:30:00,106.92,107.83,106.71,107.56,4015020.0,106.92,107.83,106.71,107.56,4015020.0
2022-05-24 09:30:00,104.03,105.4,102.83,103.37,9679140.0,104.03,105.4,102.83,103.37,9679140.0
2022-05-24 10:00:00,103.43,103.43,101.26,102.45,7567940.0,103.43,103.43,101.26,102.45,7567940.0
2022-05-24 10:30:00,102.45,103.48,102.15,103.32,3440260.0,102.45,103.48,102.15,103.32,3440260.0
2022-05-24 11:00:00,103.32,104.04,103.09,103.51,2458960.0,103.32,104.04,103.09,103.51,2458960.0
2022-05-24 11:30:00,103.48,104.29,102.99,103.91,1893200.0,103.48,104.29,102.99,103.91,1893200.0
2022-05-24 12:00:00,103.87,104.85,103.4,103.99,2143900.0,103.87,104.85,103.4,103.99,2143900.0
2022-05-24 12:30:00,103.94,104.05,102.85,103.5,1936180.0,103.94,104.05,102.85,103.5,1936180.0
2022-05-24 13:00:00,103.49,103.49,102.75,103.06,1197440.0,103.49,103.49,102.75,103.06,1197440.0
2022-05-24 13:30:00,103.03,104.89,102.85,104.22,2072800.0,103.03,104.89,102.85,104.22,2072800.0
2022-05-24 14:00:00,104.29,105.22,103.89,104.3,1693940.0,104.29,105.22,103.89,104.3,1693940.0
2022-05-24 14:30:00,104.2,104.25,103.02,103.51,1816380.0,104.2,104.25,103.02,103.51,1816380.0
2022-05-24 15:00:00,103.48,104.0,103.28,103.86,1533660.0,103.48,104.0,103.28,103.86,1533660.0
2022-05-24 15:30:00,103.91,104.91,103.72,104.1,3942640.0,103.91,104.91,103.72,104.1,3942640.0
2022-05-25 09:30:00,103.66,105.73,103.65,105.48,5211020.0,103.66,105.73,103.65,105.48,5211020.0
2022-05-25 10:00:00,105.47,107.1,104.55,106.9,3573740.0,105.47,107.1,104.55,106.9,3573740.0
2022-05-25 10:30:00,106.9,108.07,106.41,107.18,4513820.0,106.9,108.07,106.41,107.18,4513820.0
2022-05-25 11:00:00,107.26,107.5,106.41,106.52,1723540.0,107.26,107.5,106.41,106.52,1723540.0
2022-05-25 11:30:00,106.49,106.86,106.01,106.48,1392400.0,106.49,106.86,106.01,106.48,1392400.0
2022-05-25 12:00:00,106.45,106.73,105.87,105.97,927020.0,106.45,106.73,105.87,105.97,927020.0
2022-05-25 12:30:00,106.14,106.67,105.76,106.64,1046660.0,106.14,106.67,105.76,106.64,1046660.0
2022-05-25 13:00:00,106.58,106.58,106.0,106.37,903100.0,106.58,106.58,106.0,106.37,903100.0
2022-05-25 13:30:00,106.31,106.85,106.22,106.31,993920.0,106.31,106.85,106.22,106.31,993920.0
2022-05-25 14:00:00,106.32,107.18,105.35,107.05,2475660.0,106.32,107.18,105.35,107.05,2475660.0
2022-05-25 14:30:00,107.1,107.43,106.67,107.27,1920820.0,107.1,107.43,106.67,107.27,1920820.0
2022-05-25 15:00:00,107.25,108.17,107.16,107.6,3120960.0,107.25,108.17,107.16,107.6,3120960.0
2022-05-25 15:30:00,107.72,107.75,106.35,106.84,3476260.0,107.72,107.75,106.35,106.84,3476260.0
2022-05-26 09:30:00,108.19,110.47,107.45,109.85,6794160.0,108.19,110.47,107.45,109.85,6794160.0
2022-05-26 10:00:00,109.83,110.75,109.65,110.17,2370880.0,109.83,110.75,109.65,110.17,2370880.0
2022-05-26 10:30:00,110.14,110.98,109.86,110.8,1863460.0,110.14,110.98,109.86,110.8,1863460.0
2022-05-26 11:00:00,110.92,111.2,110.58,110.79,1608200.0,110.92,111.2,110.58,110.79,1608200.0
2022-05-26 11:30:00,110.76,111.06,110.45,111.0,1165080.0,110.76,111.06,110.45,111.0,1165080.0
2022-05-26 12:00:00,110.95,112.44,110.86,112.44,2168460.0,110.95,112.44,110.86,112.44,2168460.0
2022-05-26 12:30:00,112.45,112.48,112.03,112.26,1671080.0,112.45,112.48,112.03,112.26,1671080.0
2022-05-26 13:00:00,112.3,112.67,111.85,112.04,2121720.0,112.3,112.67,111.85,112.04,2121720.0
2022-05-26 13:30:00,112.1,112.59,112.02,112.52,1792080.0,112.1,112.59,112.02,112.52,1792080.0
2022-05-26 14:00:00,112.52,112.52,111.65,111.93,1837340.0,112.52,112.52,111.65,111.93,1837340.0
2022-05-26 14:30:00,111.97,112.05,111.38,111.62,1442600.0,111.97,112.05,111.38,111.62,1442600.0
2022-05-26 15:00:00,111.61,111.61,110.33,110.8,3196800.0,111.61,111.61,110.33,110.8,3196800.0
2022-05-26 15:30:00,110.79,111.96,110.76,111.08,4242420.0,110.79,111.96,110.76,111.08,4242420.0
2022-05-27 09:30:00,113.55,114.55,113.04,114.23,8229620.0,113.55,114.55,113.04,114.23,8229620.0
2022-05-27 10:00:00,114.34,114.65,113.75,114.2,2485720.0,114.34,114.65,113.75,114.2,2485720.0
2022-05-27 10:30:00,114.25,114.59,113.35,113.42,2096840.0,114.25,114.59,113.35,113.42,2096840.0
2022-05-27 11:00:00,113.42,113.42,112.63,113.0,2842180.0,113.42,113.42,112.63,113.0,2842180.0
2022-05-27 11:30:00,113.04,113.67,112.85,113.5,1882720.0,113.04,113.67,112.85,113.5,1882720.0
2022-05-27 12:00:00,113.5,113.81,113.07,113.17,1063880.0,113.5,113.81,113.07,113.17,1063880.0
2022-05-27 12:30:00,113.12,113.3,112.67,113.11,1452160.0,113.12,113.3,112.67,113.11,1452160.0
2022-05-27 13:00:00,113.1,113.48,113.1,113.17,862280.0,113.1,113.48,113.1,113.17,862280.0
2022-05-27 13:30:00,113.17,113.25,112.82,113.2,797360.0,113.17,113.25,112.82,113.2,797360.0
2022-05-27 14:00:00,113.19,113.46,113.07,113.28,845160.0,113.19,113.46,113.07,113.28,845160.0
2022-05-27 14:30:00,113.29,114.12,113.27,113.96,1711940.0,113.29,114.12,113.27,113.96,1711940.0
2022-05-27 15:00:00,113.9,114.57,113.76,114.45,1813540.0,113.9,114.57,113.76,114.45,1813540.0
2022-05-27 15:30:00,114.44,115.19,114.01,115.17,5466900.0,114.44,115.19,114.01,115.17,5466900.0
2022-05-31 09:30:00,116.3,118.5,116.07,116.75,9175100.0,116.3,118.5,116.07,116.75,9175100.0
2022-05-31 10:00:00,116.75,117.44,115.67,116.95,4244380.0,116.75,117.44,115.67,116.95,4244380.0
2022-05-31 10:30:00,116.9,117.98,116.5,117.6,2428660.0,116.9,117.98,116.5,117.6,2428660.0
2022-05-31 11:00:00,117.52,118.15,117.06,117.41,2346640.0,117.52,118.15,117.06,117.41,2346640.0
2022-05-31 11:30:00,117.36,119.05,117.26,118.8,2536800.0,117.36,119.05,117.26,118.8,2536800.0
2022-05-31 12:00:00,118.8,119.5,118.46,119.25,2491880.0,118.8,119.5,118.46,119.25,2491880.0
2022-05-31 12:30:00,119.29,120.15,119.1,119.63,2967200.0,119.29,120.15,119.1,119.63,2967200.0
2022-05-31 13:00:00,119.62,120.03,119.23,119.52,2092120.0,119.62,120.03,119.23,119.52,2092120.0
2022-05-31 13:30:00,119.44,121.61,119.42,121.41,4018140.0,119.44,121.61,119.42,121.41,4018140.0
2022-05-31 14:00:00,121.4,121.99,121.2,121.43,3232860.0,121.4,121.99,121.2,121.43,3232860.0
2022-05-31 14:30:00,121.36,121.61,119.5,120.14,4418500.0,121.36,121.61,119.5,120.14,4418500.0
2022-05-31 15:00:00,120.1,121.53,120.02,121.08,3429100.0,120.1,121.53,120.02,121.08,3429100.0
2022-05-31 15:30:00,121.08,121.92,119.85,120.13,6848540.0,121.08,121.92,119.85,120.13,6848540.0
2022-06-01 09:30:00,122.26,125.18,122.07,124.46,12787680.0,122.26,125.18,122.07,124.46,12787680.0
2022-06-01 10:00:00,124.51,124.63,122.07,122.33,7560180.0,124.51,124.63,122.07,122.33,7560180.0
2022-06-01 10:30:00,122.31,123.05,120.69,122.59,5464000.0,122.31,123.05,120.69,122.59,5464000.0
2022-06-01 11:00:00,122.59,122.84,120.8,121.2,3085700.0,122.59,122.84,120.8,121.2,3085700.0
2022-06-01 11:30:00,121.24,121.69,120.8,121.33,2269320.0,121.24,121.69,120.8,121.33,2269320.0
2022-06-01 12:00:00,121.31,121.86,120.62,121.31,2542720.0,121.31,121.86,120.62,121.31,2542720.0
2022-06-01 12:30:00,121.24,121.9,120.77,121.25,1426920.0,121.24,121.9,120.77,121.25,1426920.0
2022-06-01 13:00:00,121.32,122.67,121.26,122.2,2284480.0,121.32,122.67,121.26,122.2,2284480.0
2022-06-01 13:30:00,122.18,122.97,121.8,122.7,1892220.0,122.18,122.97,121.8,122.7,1892220.0
2022-06-01 14:00:00,122.69,123.73,122.65,123.59,2460000.0,122.69,123.73,122.65,123.59,2460000.0
2022-06-01 14:30:00,123.66,123.79,122.66,122.88,2199120.0,123.66,123.79,122.66,122.88,2199120.0
2022-06-01 15:00:00,122.94,123.8,122.64,123.32,2498040.0,122.94,123.8,122.64,123.32,2498040.0
2022-06-01 15:30:00,123.29,123.44,121.62,121.68,4681980.0,123.29,123.44,121.62,121.68,4681980.0
2022-06-02 09:30:00,121.68,122.05,120.05,120.72,5747960.0,121.68,122.05,120.05,120.72,5747960.0
2022-06-02 10:00:00,120.77,122.41,120.63,120.96,3586480.0,120.77,122.41,120.63,120.96,3586480.0
2022-06-02 10:30:00,120.93,121.87,120.88,121.56,2117360.0,120.93,121.87,120.88,121.56,2117360.0
2022-06-02 11:00:00,121.55,122.85,121.5,122.32,2291240.0,121.55,122.85,121.5,122.32,2291240.0
2022-06-02 11:30:00,122.3,122.85,121.95,122.46,1590740.0,122.3,122.85,121.95,122.46,1590740.0
2022-06-02 12:00:00,122.48,124.0,122.33,123.94,2404040.0,122.48,124.0,122.33,123.94,2404040.0
2022-06-02 12:30:00,123.92,124.71,123.78,124.38,3137420.0,123.92,124.71,123.78,124.38,3137420.0
2022-06-02 13:00:00,124.41,124.74,124.17,124.6,2012500.0,124.41,124.74,124.17,124.6,2012500.0
2022-06-02 13:30:00,124.61,125.08,124.43,124.94,1885340.0,124.61,125.08,124.43,124.94,1885340.0
2022-06-02 14:00:00,124.91,125.02,124.51,124.68,1066700.0,124.91,125.02,124.51,124.68,1066700.0
2022-06-02 14:30:00,124.69,124.93,124.09,124.09,1730840.0,124.69,124.93,124.09,124.09,1730840.0
2022-06-02 15:00:00,124.08,125.05,123.9,124.65,2600900.0,124.08,125.05,123.9,124.65,2600900.0
2022-06-02 15:30:00,124.65,125.61,124.65,125.54,4460520.0,124.65,125.61,124.65,125.54,4460520.0
2022-06-03 09:30:00,124.2,124.4,123.1,124.0,7294220.0,124.2,124.4,123.1,124.0,7294220.0
2022-06-03 10:00:00,124.0,124.05,122.23,122.61,4628320.0,124.0,124.05,122.23,122.61,4628320.0
2022-06-03 10:30:00,122.55,122.56,121.36,121.63,2834160.0,122.55,122.56,121.36,121.63,2834160.0
2022-06-03 11:00:00,121.6,121.83,121.05,121.75,2029880.0,121.6,121.83,121.05,121.75,2029880.0
2022-06-03 11:30:00,121.71,122.33,121.6,122.23,1765580.0,121.71,122.33,121.6,122.23,1765580.0
2022-06-03 12:00:00,122.17,122.47,121.46,121.62,2495360.0,122.17,122.47,121.46,121.62,2495360.0
2022-06-03 12:30:00,121.68,122.25,121.6,122.2,1436200.0,121.68,122.25,121.6,122.2,1436200.0
2022-06-03 13:00:00,122.2,122.79,121.64,121.95,1776200.0,122.2,122.79,121.64,121.95,1776200.0
2022-06-03 13:30:00,121.94,122.15,121.54,121.88,1457160.0,121.94,122.15,121.54,121.88,1457160.0
2022-06-03 14:00:00,121.85,122.85,121.71,122.78,2619680.0,121.85,122.85,121.71,122.78,2619680.0
2022-06-03 14:30:00,122.73,123.2,122.35,123.04,2477500.0,122.73,123.2,122.35,123.04,2477500.0
2022-06-03 15:00:00,123.05,123.07,121.75,122.38,2531320.0,123.05,123.07,121.75,122.38,2531320.0
2022-06-03 15:30:00,122.38,122.61,121.96,122.35,4606140.0,122.38,122.61,121.96,122.35,4606140.0
2022-06-06 09:30:00,125.25,126.85,124.01,126.79,21061869.0,125.25,126.85,124.01,126.79,21061869.0
2022-06-06 10:00:00,126.78,128.4,126.33,127.81,14697544.0,126.78,128.4,126.33,127.81,14697544.0
2022-06-06 10:30:00,127.8,128.99,127.67,128.13,10181410.0,127.8,128.99,127.67,128.13,10181410.0
2022-06-06 11:00:00,128.13,128.28,126.01,127.07,8131634.0,128.13,128.28,126.01,127.07,8131634.0
2022-06-06 11:30:00,127.07,127.18,125.69,126.11,5697441.0,127.07,127.18,125.69,126.11,5697441.0
2022-06-06 12:00:00,126.12,126.18,124.01,124.75,7802697.0,126.12,126.18,124.01,124.75,7802697.0
2022-06-06 12:30:00,124.73,125.48,124.2,125.26,5069117.0,124.73,125.48,124.2,125.26,5069117.0
2022-06-06 13:00:00,125.26,125.63,124.66,125.41,4436639.0,125.26,125.63,124.66,125.41,4436639.0
2022-06-06 13:30:00,125.38,126.59,125.28,126.22,5475913.0,125.38,126.59,125.28,126.22,5475913.0
2022-06-06 14:00:00,126.28,126.28,124.89,125.11,4112775.0,126.28,126.28,124.89,125.11,4112775.0
2022-06-06 14:30:00,125.06,125.8,124.81,125.29,3867398.0,125.06,125.8,124.81,125.29,3867398.0
2022-06-06 15:00:00,125.29,125.6,124.33,124.64,4160414.0,125.29,125.6,124.33,124.64,4160414.0
2022-06-06 15:30:00,124.66,125.02,123.81,124.85,8443790.0,124.66,125.02,123.81,124.85,8443790.0
2022-06-07 09:30:00,122.02,122.83,120.63,122.42,13209668.0,122.02,122.83,120.63,122.42,13209668.0
2022-06-07 10:00:00,122.46,123.35,121.53,122.72,7053411.0,122.46,123.35,121.53,122.72,7053411.0
2022-06-07 10:30:00,122.71,124.1,122.38,123.35,5608647.0,122.71,124.1,122.38,123.35,5608647.0
2022-06-07 11:00:00,123.36,123.38,121.53,121.71,4991864.0,123.36,123.38,121.53,121.71,4991864.0
2022-06-07 11:30:00,121.73,122.63,121.53,122.42,4100601.0,121.73,122.63,121.53,122.42,4100601.0
2022-06-07 12:00:00,122.46,122.5,121.26,121.27,3283743.0,122.46,122.5,121.26,121.27,3283743.0
2022-06-07 12:30:00,121.27,121.9,121.02,121.67,3354848.0,121.27,121.9,121.02,121.67,3354848.0
2022-06-07 13:00:00,121.67,122.48,121.4,121.99,2968602.0,121.67,122.48,121.4,121.99,2968602.0
2022-06-07 13:30:00,122.02,122.28,121.75,122.09,2246115.0,122.02,122.28,121.75,122.09,2246115.0
2022-06-07 14:00:00,122.09,122.81,122.01,122.75,2842575.0,122.09,122.81,122.01,122.75,2842575.0
2022-06-07 14:30:00,122.74,122.81,121.94,122.18,2771862.0,122.74,122.81,121.94,122.18,2771862.0
2022-06-07 15:00:00,122.18,122.87,122.16,122.67,3029815.0,122.18,122.87,122.16,122.67,3029815.0
2022-06-07 15:30:00,122.68,123.56,122.44,123.0,5963572.0,122.68,123.56,122.44,123.0,5963572.0
2022-06-08 09:30:00,122.59,123.75,121.86,123.26,7963729.0,122.59,123.75,121.86,123.26,7963729.0
2022-06-08 10:00:00,123.27,123.72,122.57,123.21,4301851.0,123.27,123.72,122.57,123.21,4301851.0
2022-06-08 10:30:00,123.21,123.65,122.24,122.56,3597923.0,123.21,123.65,122.24,122.56,3597923.0
2022-06-08 11:00:00,122.58,123.27,122.06,123.02,3600128.0,122.58,123.27,122.06,123.02,3600128.0
2022-06-08 11:30:00,123.02,123.08,122.42,122.66,2319999.0,123.02,123.08,122.42,122.66,2319999.0
2022-06-08 12:00:00,122.63,122.88,121.71,122.08,2618268.0,122.63,122.88,121.71,122.08,2618268.0
2022-06-08 12:30:00,122.07,122.08,121.01,121.54,3151085.0,122.07,122.08,121.01,121.54,3151085.0
2022-06-08 13:00:00,121.54,121.59,121.18,121.47,2048261.0,121.54,121.59,121.18,121.47,2048261.0
2022-06-08 13:30:00,121.45,121.53,120.75,121.47,2835818.0,121.45,121.53,120.75,121.47,2835818.0
2022-06-08 14:00:00,121.48,121.69,120.75,120.98,2517006.0,121.48,121.69,120.75,120.98,2517006.0
2022-06-08 14:30:00,120.99,121.36,120.78,121.15,2155555.0,120.99,121.36,120.78,121.15,2155555.0
2022-06-08 15:00:00,121.16,121.43,120.76,121.28,2133333.0,121.16,121.43,120.76,121.28,2133333.0
2022-06-08 15:30:00,121.29,121.58,120.9,121.18,4389204.0,121.29,121.58,120.9,121.18,4389204.0
2022-06-09 09:30:00,120.01,121.3,119.35,120.86,8849071.0,120.01,121.3,119.35,120.86,8849071.0
2022-06-09 10:00:00,120.89,120.97,119.73,120.92,3979256.0,120.89,120.97,119.73,120.92,3979256.0
2022-06-09 10:30:00,120.92,121.19,119.92,120.29,3145367.0,120.92,121.19,119.92,120.29,3145367.0
2022-06-09 11:00:00,120.29,120.35,119.68,120.07,2762300.0,120.29,120.35,119.68,120.07,2762300.0
2022-06-09 11:30:00,120.07,120.72,119.65,120.07,2653273.0,120.07,120.72,119.65,120.07,2653273.0
2022-06-09 12:00:00,120.06,120.18,119.48,119.92,1812598.0,120.06,120.18,119.48,119.92,1812598.0
2022-06-09 12:30:00,119.92,120.22,119.68,120.08,1841742.0,119.92,120.22,119.68,120.08,1841742.0
2022-06-09 13:00:00,120.11,120.56,119.72,119.84,1874146.0,120.11,120.56,119.72,119.84,1874146.0
2022-06-09 13:30:00,119.83,119.84,118.69,119.24,3081950.0,119.83,119.84,118.69,119.24,3081950.0
2022-06-09 14:00:00,119.26,119.29,118.05,118.59,3471162.0,119.26,119.29,118.05,118.59,3471162.0
2022-06-09 14:30:00,118.56,118.57,117.75,117.78,2990223.0,118.56,118.57,117.75,117.78,2990223.0
2022-06-09 15:00:00,117.77,117.84,116.94,116.99,5220929.0,117.77,117.84,116.94,116.99,5220929.0
2022-06-09 15:30:00,116.99,117.22,116.1,116.12,7113284.0,116.99,117.22,116.1,116.12,7113284.0
2022-06-10 09:30:00,113.44,114.5,110.97,111.14,11869173.0,113.44,114.5,110.97,111.14,11869173.0
2022-06-10 10:00:00,111.13,111.13,109.8,110.28,8383983.0,111.13,111.13,109.8,110.28,8383983.0
2022-06-10 10:30:00,110.28,110.95,109.81,109.83,5051805.0,110.28,110.95,109.81,109.83,5051805.0
2022-06-10 11:00:00,109.81,110.35,109.51,109.81,4040111.0,109.81,110.35,109.51,109.81,4040111.0
2022-06-10 11:30:00,109.82,110.02,109.05,109.5,3829516.0,109.82,110.02,109.05,109.5,3829516.0
2022-06-10 12:00:00,109.51,109.86,109.15,109.4,3059180.0,109.51,109.86,109.15,109.4,3059180.0
2022-06-10 12:30:00,109.4,109.82,109.27,109.6,2489675.0,109.4,109.82,109.27,109.6,2489675.0
2022-06-10 13:00:00,109.61,109.9,109.31,109.81,2542001.0,109.61,109.9,109.31,109.81,2542001.0
2022-06-10 13:30:00,109.81,110.24,109.33,109.81,3111046.0,109.81,110.24,109.33,109.81,3111046.0
2022-06-10 14:00:00,109.79,110.29,109.62,109.73,2946165.0,109.79,110.29,109.62,109.73,2946165.0
2022-06-10 14:30:00,109.74,110.55,109.7,110.25,3114158.0,109.74,110.55,109.7,110.25,3114158.0
2022-06-10 15:00:00,110.23,110.74,109.86,110.45,3623563.0,110.23,110.74,109.86,110.45,3623563.0
2022-06-10 15:30:00,110.45,110.53,109.55,109.64,7329799.0,110.45,110.53,109.55,109.64,7329799.0
2022-06-13 09:30:00,104.24,106.54,103.85,105.63,11962965.0,104.24,106.54,103.85,105.63,11962965.0
2022-06-13 10:00:00,105.64,106.43,102.5,102.78,9381363.0,105.64,106.43,102.5,102.78,9381363.0
2022-06-13 10:30:00,102.77,103.37,101.87,102.65,7565560.0,102.77,103.37,101.87,102.65,7565560.0
2022-06-13 11:00:00,102.66,103.71,102.13,103.09,5806348.0,102.66,103.71,102.13,103.09,5806348.0
2022-06-13 11:30:00,103.09,103.73,102.85,103.58,3661211.0,103.09,103.73,102.85,103.58,3661211.0
2022-06-13 12:00:00,103.56,104.13,103.47,103.78,4641766.0,103.56,104.13,103.47,103.78,4641766.0
2022-06-13 12:30:00,103.76,105.19,103.68,103.95,3762057.0,103.76,105.19,103.68,103.95,3762057.0
2022-06-13 13:00:00,103.95,103.98,103.4,103.67,2665605.0,103.95,103.98,103.4,103.67,2665605.0
2022-06-13 13:30:00,103.67,104.64,103.46,104.53,2741576.0,103.67,104.64,103.46,104.53,2741576.0
2022-06-13 14:00:00,104.53,104.58,103.83,104.29,2563196.0,104.53,104.58,103.83,104.29,2563196.0
2022-06-13 14:30:00,104.27,104.86,103.9,104.22,3223749.0,104.27,104.86,103.9,104.22,3223749.0
2022-06-13 15:00:00,104.23,104.73,103.45,103.48,5059182.0,104.23,104.73,103.45,103.48,5059182.0
2022-06-13 15:30:00,103.47,104.06,103.27,103.68,8946301.0,103.47,104.06,103.27,103.68,8946301.0
2022-06-14 09:30:00,104.19,104.88,102.59,103.66,9374591.0,104.19,104.88,102.59,103.66,9374591.0
2022-06-14 10:00:00,103.67,104.39,102.43,102.68,4681606.0,103.67,104.39,102.43,102.68,4681606.0
2022-06-14 10:30:00,102.7,103.64,102.45,103.23,3589066.0,102.7,103.64,102.45,103.23,3589066.0
2022-06-14 11:00:00,103.25,103.66,102.75,103.19,2748775.0,103.25,103.66,102.75,103.19,2748775.0
2022-06-14 11:30:00,103.18,104.1,103.0,103.93,2820412.0,103.18,104.1,103.0,103.93,2820412.0
2022-06-14 12:00:00,103.94,103.99,103.06,103.39,1947451.0,103.94,103.99,103.06,103.39,1947451.0
2022-06-14 12:30:00,103.4,103.55,102.94,103.46,2143886.0,103.4,103.55,102.94,103.46,2143886.0
2022-06-14 13:00:00,103.44,104.35,103.41,103.58,3260665.0,103.44,104.35,103.41,103.58,3260665.0
2022-06-14 13:30:00,103.58,103.65,102.62,102.75,3111403.0,103.58,103.65,102.62,102.75,3111403.0
2022-06-14 14:00:00,102.75,103.25,102.67,102.97,2385239.0,102.75,103.25,102.67,102.97,2385239.0
2022-06-14 14:30:00,102.98,103.1,102.35,102.41,2536783.0,102.98,103.1,102.35,102.41,2536783.0
2022-06-14 15:00:00,102.42,102.44,101.43,102.24,4469494.0,102.42,102.44,101.43,102.24,4469494.0
2022-06-14 15:30:00,102.25,102.91,102.11,102.35,7533073.0,102.25,102.91,102.11,102.35,7533073.0
2022-06-15 09:30:00,103.84,105.08,103.53,104.29,8187127.0,103.84,105.08,103.53,104.29,8187127.0
2022-06-15 10:00:00,104.29,105.45,104.09,105.11,5318796.0,104.29,105.45,104.09,105.11,5318796.0
2022-06-15 10:30:00,105.13,105.37,104.62,105.29,3762045.0,105.13,105.37,104.62,105.29,3762045.0
2022-06-15 11:00:00,105.28,106.32,105.24,105.8,4664215.0,105.28,106.32,105.24,105.8,4664215.0
2022-06-15 11:30:00,105.81,106.5,105.75,106.35,2838607.0,105.81,106.5,105.75,106.35,2838607.0
2022-06-15 12:00:00,106.36,107.04,106.27,106.69,3102489.0,106.36,107.04,106.27,106.69,3102489.0
2022-06-15 12:30:00,106.68,106.78,105.37,105.48,2838161.0,106.68,106.78,105.37,105.48,2838161.0
2022-06-15 13:00:00,105.49,106.32,105.45,106.23,2350153.0,105.49,106.32,105.45,106.23,2350153.0
2022-06-15 13:30:00,106.22,106.89,105.77,106.64,2420216.0,106.22,106.89,105.77,106.64,2420216.0
2022-06-15 14:00:00,106.7,107.4,104.81,105.7,6268192.0,106.7,107.4,104.81,105.7,6268192.0
2022-06-15 14:30:00,105.7,108.85,104.37,106.66,7932387.0,105.7,108.85,104.37,106.66,7932387.0
2022-06-15 15:00:00,106.69,108.4,106.51,108.32,5194904.0,106.69,108.4,106.51,108.32,5194904.0
2022-06-15 15:30:00,108.32,109.06,107.06,107.67,8378723.0,108.32,109.06,107.06,107.67,8378723.0
2022-06-16 09:30:00,104.47,104.58,103.35,104.08,8138744.0,104.47,104.58,103.35,104.08,8138744.0
2022-06-16 10:00:00,104.08,104.25,102.81,103.84,6159891.0,104.08,104.25,102.81,103.84,6159891.0
2022-06-16 10:30:00,103.85,104.0,102.37,102.52,4486824.0,103.85,104.0,102.37,102.52,4486824.0
2022-06-16 11:00:00,102.53,103.8,102.5,103.38,3764265.0,102.53,103.8,102.5,103.38,3764265.0
2022-06-16 11:30:00,103.37,103.46,102.55,103.25,2619967.0,103.37,103.46,102.55,103.25,2619967.0
2022-06-16 12:00:00,103.26,103.72,102.76,103.62,2472131.0,103.26,103.72,102.76,103.62,2472131.0
2022-06-16 12:30:00,103.62,103.98,103.25,103.67,2305779.0,103.62,103.98,103.25,103.67,2305779.0
2022-06-16 13:00:00,103.67,104.36,103.56,104.2,2740940.0,103.67,104.36,103.56,104.2,2740940.0
2022-06-16 13:30:00,104.17,104.28,102.72,102.77,3463272.0,104.17,104.28,102.72,102.77,3463272.0
2022-06-16 14:00:00,102.79,103.01,102.35,102.49,2893376.0,102.79,103.01,102.35,102.49,2893376.0
2022-06-16 14:30:00,102.49,102.72,102.01,102.43,3146160.0,102.49,102.72,102.01,102.43,3146160.0
2022-06-16 15:00:00,102.42,103.68,102.35,103.55,4042210.0,102.42,103.68,102.35,103.55,4042210.0
2022-06-16 15:30:00,103.53,103.79,102.81,103.67,7625643.0,103.53,103.79,102.81,103.67,7625643.0
2022-06-17 09:30:00,102.8,106.06,102.51,105.46,15253159.0,102.8,106.06,102.51,105.46,15253159.0
2022-06-17 10:00:00,105.46,106.18,104.72,105.23,5476286.0,105.46,106.18,104.72,105.23,5476286.0
2022-06-17 10:30:00,105.26,105.46,104.31,104.49,4038274.0,105.26,105.46,104.31,104.49,4038274.0
2022-06-17 11:00:00,104.47,105.66,104.02,105.62,3948189.0,104.47,105.66,104.02,105.62,3948189.0
2022-06-17 11:30:00,105.63,105.8,104.82,105.12,2426749.0,105.63,105.8,104.82,105.12,2426749.0
2022-06-17 12:00:00,105.14,105.86,104.88,105.7,2604836.0,105.14,105.86,104.88,105.7,2604836.0
2022-06-17 12:30:00,105.73,106.12,105.46,105.81,2388229.0,105.73,106.12,105.46,105.81,2388229.0
2022-06-17 13:00:00,105.81,106.98,105.73,106.43,3129736.0,105.81,106.98,105.73,106.43,3129736.0
2022-06-17 13:30:00,106.44,106.74,105.87,106.3,2461192.0,106.44,106.74,105.87,106.3,2461192.0
2022-06-17 14:00:00,106.34,106.55,105.94,106.38,2420754.0,106.34,106.55,105.94,106.38,2420754.0
2022-06-17 14:30:00,106.37,106.51,105.82,105.87,2542403.0,106.37,106.51,105.82,105.87,2542403.0
2022-06-17 15:00:00,105.88,106.14,105.02,105.9,3357474.0,105.88,106.14,105.02,105.9,3357474.0
2022-06-17 15:30:00,105.9,106.81,105.3,106.17,9013607.0,105.9,106.81,105.3,106.17,9013607.0
2022-06-21 09:30:00,108.2,110.3,107.89,109.95,9548925.0,108.2,110.3,107.89,109.95,9548925.0
2022-06-21 10:00:00,109.97,111.63,109.81,110.86,6653022.0,109.97,111.63,109.81,110.86,6653022.0
2022-06-21 10:30:00,110.87,111.31,110.14,110.28,4398312.0,110.87,111.31,110.14,110.28,4398312.0
2022-06-21 11:00:00,110.3,110.41,109.3,109.37,4409079.0,110.3,110.41,109.3,109.37,4409079.0
2022-06-21 11:30:00,109.37,109.48,108.77,108.9,3441216.0,109.37,109.48,108.77,108.9,3441216.0
2022-06-21 12:00:00,108.9,109.15,108.3,108.48,3218660.0,108.9,109.15,108.3,108.48,3218660.0
2022-06-21 12:30:00,108.47,109.14,108.4,108.69,2534935.0,108.47,109.14,108.4,108.69,2534935.0
2022-06-21 13:00:00,108.7,109.25,108.1,108.9,2651322.0,108.7,109.25,108.1,108.9,2651322.0
2022-06-21 13:30:00,108.91,109.24,108.67,108.9,1711358.0,108.91,109.24,108.67,108.9,1711358.0
2022-06-21 14:00:00,108.9,108.9,108.37,108.7,1986292.0,108.9,108.9,108.37,108.7,1986292.0
2022-06-21 14:30:00,108.71,108.92,108.46,108.87,1968806.0,108.71,108.92,108.46,108.87,1968806.0
2022-06-21 15:00:00,108.87,109.27,108.8,109.03,2387991.0,108.87,109.27,108.8,109.03,2387991.0
2022-06-21 15:30:00,109.04,109.2,108.4,108.68,4357721.0,109.04,109.2,108.4,108.68,4357721.0
2022-06-22 09:30:00,107.42,109.88,107.02,109.55,6539691.0,107.42,109.88,107.02,109.55,6539691.0
2022-06-22 10:00:00,109.56,111.21,108.82,111.02,5514807.0,109.56,111.21,108.82,111.02,5514807.0
2022-06-22 10:30:00,111.04,112.13,110.51,110.73,5716788.0,111.04,112.13,110.51,110.73,5716788.0
2022-06-22 11:00:00,110.75,110.81,109.86,110.11,3285144.0,110.75,110.81,109.86,110.11,3285144.0
2022-06-22 11:30:00,110.1,110.64,109.09,109.11,2667695.0,110.1,110.64,109.09,109.11,2667695.0
2022-06-22 12:00:00,109.11,109.64,108.86,109.31,2244862.0,109.11,109.64,108.86,109.31,2244862.0
2022-06-22 12:30:00,109.29,109.65,109.14,109.61,1893457.0,109.29,109.65,109.14,109.61,1893457.0
2022-06-22 13:00:00,109.61,110.32,109.31,110.0,2049589.0,109.61,110.32,109.31,110.0,2049589.0
2022-06-22 13:30:00,110.0,110.26,109.78,110.04,1743228.0,110.0,110.26,109.78,110.04,1743228.0
2022-06-22 14:00:00,110.05,110.89,110.02,110.24,2436627.0,110.05,110.89,110.02,110.24,2436627.0
2022-06-22 14:30:00,110.25,110.65,110.06,110.48,1782994.0,110.25,110.65,110.06,110.48,1782994.0
2022-06-22 15:00:00,110.49,110.54,109.43,109.6,2221469.0,110.49,110.54,109.43,109.6,2221469.0
2022-06-22 15:30:00,109.59,109.69,108.62,108.91,4467460.0,109.59,109.69,108.62,108.91,4467460.0
2022-06-23 09:30:00,110.39,111.21,107.93,109.12,8016609.0,110.39,111.21,107.93,109.12,8016609.0
2022-06-23 10:00:00,109.14,110.7,109.03,110.31,5005867.0,109.14,110.7,109.03,110.31,5005867.0
2022-06-23 10:30:00,110.36,111.53,110.03,111.44,3944849.0,110.36,111.53,110.03,111.44,3944849.0
2022-06-23 11:00:00,111.44,111.83,110.86,111.4,3568099.0,111.44,111.83,110.86,111.4,3568099.0
2022-06-23 11:30:00,111.43,111.61,110.46,110.57,2832848.0,111.43,111.61,110.46,110.57,2832848.0
2022-06-23 12:00:00,110.59,111.1,109.85,110.66,3211542.0,110.59,111.1,109.85,110.66,3211542.0
2022-06-23 12:30:00,110.66,110.76,109.89,109.93,2163202.0,110.66,110.76,109.89,109.93,2163202.0
2022-06-23 13:00:00,109.92,110.4,109.51,110.13,2111838.0,109.92,110.4,109.51,110.13,2111838.0
2022-06-23 13:30:00,110.13,110.99,109.98,110.89,1788982.0,110.13,110.99,109.98,110.89,1788982.0
2022-06-23 14:00:00,110.89,111.25,110.62,111.14,1819607.0,110.89,111.25,110.62,111.14,1819607.0
2022-06-23 14:30:00,111.14,111.73,111.1,111.52,2335440.0,111.14,111.73,111.1,111.52,2335440.0
2022-06-23 15:00:00,111.53,112.15,111.35,112.02,3071199.0,111.53,112.15,111.35,112.02,3071199.0
2022-06-23 15:30:00,112.01,113.0,112.01,112.47,6396417.0,112.01,113.0,112.01,112.47,6396417.0
2022-06-24 09:30:00,112.31,114.7,111.43,113.91,9435276.0,112.31,114.7,111.43,113.91,9435276.0
2022-06-24 10:00:00,113.91,115.57,113.9,114.78,5973821.0,113.91,115.57,113.9,114.78,5973821.0
2022-06-24 10:30:00,114.75,115.04,113.88,114.55,3771107.0,114.75,115.04,113.88,114.55,3771107.0
2022-06-24 11:00:00,114.52,114.95,113.88,114.52,3101546.0,114.52,114.95,113.88,114.52,3101546.0
2022-06-24 11:30:00,114.53,114.74,114.03,114.73,2177579.0,114.53,114.74,114.03,114.73,2177579.0
2022-06-24 12:00:00,114.74,115.06,114.51,114.73,2470185.0,114.74,115.06,114.51,114.73,2470185.0
2022-06-24 12:30:00,114.74,114.88,114.32,114.83,1736998.0,114.74,114.88,114.32,114.83,1736998.0
2022-06-24 13:00:00,114.83,114.93,114.55,114.73,1619980.0,114.83,114.93,114.55,114.73,1619980.0
2022-06-24 13:30:00,114.71,114.97,114.6,114.73,1215419.0,114.71,114.97,114.6,114.73,1215419.0
2022-06-24 14:00:00,114.73,115.37,114.59,115.21,1823694.0,114.73,115.37,114.59,115.21,1823694.0
2022-06-24 14:30:00,115.21,115.6,115.16,115.52,1928759.0,115.21,115.6,115.16,115.52,1928759.0
2022-06-24 15:00:00,115.53,115.55,115.22,115.33,1922118.0,115.53,115.55,115.22,115.33,1922118.0
2022-06-24 15:30:00,115.32,116.71,115.06,116.69,7445606.0,115.32,116.71,115.06,116.69,7445606.0
2022-06-27 09:30:00,117.09,117.98,113.55,114.39,9086334.0,117.09,117.98,113.55,114.39,9086334.0
2022-06-27 10:00:00,114.41,115.27,113.51,113.65,5009827.0,114.41,115.27,113.51,113.65,5009827.0
2022-06-27 10:30:00,113.65,115.47,113.63,115.24,3484065.0,113.65,115.47,113.63,115.24,3484065.0
2022-06-27 11:00:00,115.26,115.4,114.42,114.85,2813690.0,115.26,115.4,114.42,114.85,2813690.0
2022-06-27 11:30:00,114.85,115.21,114.43,114.56,2268648.0,114.85,115.21,114.43,114.56,2268648.0
2022-06-27 12:00:00,114.56,114.77,113.82,114.01,2474776.0,114.56,114.77,113.82,114.01,2474776.0
2022-06-27 12:30:00,113.97,114.49,113.77,114.42,1852327.0,113.97,114.49,113.77,114.42,1852327.0
2022-06-27 13:00:00,114.42,114.48,113.99,114.15,1518100.0,114.42,114.48,113.99,114.15,1518100.0
2022-06-27 13:30:00,114.14,114.22,113.72,113.8,1619705.0,114.14,114.22,113.72,113.8,1619705.0
2022-06-27 14:00:00,113.81,114.03,113.33,113.38,2779042.0,113.81,114.03,113.33,113.38,2779042.0
2022-06-27 14:30:00,113.37,113.87,113.27,113.55,2218298.0,113.37,113.87,113.27,113.55,2218298.0
2022-06-27 15:00:00,113.54,113.67,113.01,113.59,2517585.0,113.54,113.67,113.01,113.59,2517585.0
2022-06-27 15:30:00,113.58,113.6,112.7,113.24,4768199.0,113.58,113.6,112.7,113.24,4768199.0
2022-06-28 09:30:00,113.4,114.85,112.86,113.68,6590966.0,113.4,114.85,112.86,113.68,6590966.0
2022-06-28 10:00:00,113.67,113.79,111.46,111.49,5454489.0,113.67,113.79,111.46,111.49,5454489.0
2022-06-28 10:30:00,111.5,111.5,110.25,110.84,5507563.0,111.5,111.5,110.25,110.84,5507563.0
2022-06-28 11:00:00,110.83,111.18,109.2,109.2,5157447.0,110.83,111.18,109.2,109.2,5157447.0
2022-06-28 11:30:00,109.2,109.63,108.35,108.37,4002395.0,109.2,109.63,108.35,108.37,4002395.0
2022-06-28 12:00:00,108.38,108.72,107.87,108.28,4191176.0,108.38,108.72,107.87,108.28,4191176.0
2022-06-28 12:30:00,108.28,109.22,108.02,109.14,2956508.0,108.28,109.22,108.02,109.14,2956508.0
2022-06-28 13:00:00,109.15,109.16,107.8,108.21,2815696.0,109.15,109.16,107.8,108.21,2815696.0
2022-06-28 13:30:00,108.2,108.4,107.86,107.96,2100068.0,108.2,108.4,107.86,107.96,2100068.0
2022-06-28 14:00:00,107.97,108.14,107.5,107.76,2374602.0,107.97,108.14,107.5,107.76,2374602.0
2022-06-28 14:30:00,107.73,107.85,107.13,107.54,2580384.0,107.73,107.85,107.13,107.54,2580384.0
2022-06-28 15:00:00,107.55,107.94,107.28,107.83,2670756.0,107.55,107.94,107.28,107.83,2670756.0
2022-06-28 15:30:00,107.81,108.13,107.25,107.4,5860428.0,107.81,108.13,107.25,107.4,5860428.0
2022-06-29 09:30:00,107.39,109.99,106.91,109.56,10561272.0,107.39,109.99,106.91,109.56,10561272.0
2022-06-29 10:00:00,109.56,110.99,109.32,109.99,7553064.0,109.56,110.99,109.32,109.99,7553064.0
2022-06-29 10:30:00,109.99,110.72,109.4,109.74,3751023.0,109.99,110.72,109.4,109.74,3751023.0
2022-06-29 11:00:00,109.75,109.99,108.82,109.29,3083137.0,109.75,109.99,108.82,109.29,3083137.0
2022-06-29 11:30:00,109.3,109.75,108.9,109.63,2788278.0,109.3,109.75,108.9,109.63,2788278.0
2022-06-29 12:00:00,109.62,109.74,108.25,108.35,2756391.0,109.62,109.74,108.25,108.35,2756391.0
2022-06-29 12:30:00,108.37,108.85,108.14,108.77,2226593.0,108.37,108.85,108.14,108.77,2226593.0
2022-06-29 13:00:00,108.77,109.13,108.42,108.86,1728581.0,108.77,109.13,108.42,108.86,1728581.0
2022-06-29 13:30:00,108.88,109.43,108.66,109.31,1746503.0,108.88,109.43,108.66,109.31,1746503.0
2022-06-29 14:00:00,109.29,109.71,109.12,109.35,2220327.0,109.29,109.71,109.12,109.35,2220327.0
2022-06-29 14:30:00,109.34,109.36,108.43,108.66,2110909.0,109.34,109.36,108.43,108.66,2110909.0
2022-06-29 15:00:00,108.65,109.5,108.56,109.47,2404722.0,108.65,109.5,108.56,109.47,2404722.0
2022-06-29 15:30:00,109.46,109.47,108.82,108.89,4285297.0,109.46,109.47,108.82,108.89,4285297.0
2022-06-30 09:30:00,108.13,108.18,103.45,103.53,11213382.0,108.13,108.18,103.45,103.53,11213382.0
2022-06-30 10:00:00,103.53,103.84,102.52,103.67,10387661.0,103.53,103.84,102.52,103.67,10387661.0
2022-06-30 10:30:00,103.68,104.9,103.56,104.71,6063992.0,103.68,104.9,103.56,104.71,6063992.0
2022-06-30 11:00:00,104.69,106.62,104.24,106.2,5491395.0,104.69,106.62,104.24,106.2,5491395.0
2022-06-30 11:30:00,106.21,106.79,105.72,106.71,4043751.0,106.21,106.79,105.72,106.71,4043751.0
2022-06-30 12:00:00,106.7,107.02,105.61,106.93,4181761.0,106.7,107.02,105.61,106.93,4181761.0
2022-06-30 12:30:00,106.94,107.29,106.31,106.68,3610188.0,106.94,107.29,106.31,106.68,3610188.0
2022-06-30 13:00:00,106.69,107.03,106.09,106.74,2464729.0,106.69,107.03,106.09,106.74,2464729.0
2022-06-30 13:30:00,106.75,107.41,106.56,107.31,2682066.0,106.75,107.41,106.56,107.31,2682066.0
2022-06-30 14:00:00,107.32,107.65,106.49,106.89,3256634.0,107.32,107.65,106.49,106.89,3256634.0
2022-06-30 14:30:00,106.9,107.07,106.03,106.26,2584152.0,106.9,107.07,106.03,106.26,2584152.0
2022-06-30 15:00:00,106.26,106.53,105.48,106.48,3342153.0,106.26,106.53,105.48,106.48,3342153.0
2022-06-30 15:30:00,106.48,107.5,105.75,106.2,9443302.0,106.48,107.5,105.75,106.2,9443302.0
2022-07-01 09:30:00,106.25,108.77,105.84,108.32,8856882.0,106.25,108.77,105.84,108.32,8856882.0
2022-07-01 10:00:00,108.32,108.81,106.8,106.99,6472898.0,108.32,108.81,106.8,106.99,6472898.0
2022-07-01 10:30:00,106.99,107.71,106.65,107.26,4587753.0,106.99,107.71,106.65,107.26,4587753.0
2022-07-01 11:00:00,107.25,108.43,106.9,107.99,4420402.0,107.25,108.43,106.9,107.99,4420402.0
2022-07-01 11:30:00,107.99,108.55,107.65,107.84,3345066.0,107.99,108.55,107.65,107.84,3345066.0
2022-07-01 12:00:00,107.84,108.23,107.55,108.14,2650354.0,107.84,108.23,107.55,108.14,2650354.0
2022-07-01 12:30:00,108.15,108.26,107.48,107.83,2691659.0,108.15,108.26,107.48,107.83,2691659.0
2022-07-01 13:00:00,107.82,108.22,107.62,108.17,1618862.0,107.82,108.22,107.62,108.17,1618862.0
2022-07-01 13:30:00,108.17,108.74,108.11,108.63,2815335.0,108.17,108.74,108.11,108.63,2815335.0
2022-07-01 14:00:00,108.64,108.92,108.14,108.82,2660413.0,108.64,108.92,108.14,108.82,2660413.0
2022-07-01 14:30:00,108.83,109.38,108.74,109.16,3247173.0,108.83,109.38,108.74,109.16,3247173.0
2022-07-01 15:00:00,109.16,109.6,108.74,109.34,3634583.0,109.16,109.6,108.74,109.34,3634583.0
2022-07-01 15:30:00,109.34,109.75,109.24,109.55,5770096.0,109.34,109.75,109.24,109.55,5770096.0
2022-07-05 09:30:00,107.72,109.11,106.32,108.88,7954128.0,107.72,109.11,106.32,108.88,7954128.0
2022-07-05 10:00:00,108.88,110.24,108.31,109.98,5913707.0,108.88,110.24,108.31,109.98,5913707.0
2022-07-05 10:30:00,109.98,111.37,109.71,110.38,5068751.0,109.98,111.37,109.71,110.38,5068751.0
2022-07-05 11:00:00,110.37,110.5,109.55,110.37,3431396.0,110.37,110.5,109.55,110.37,3431396.0
2022-07-05 11:30:00,110.34,111.98,110.21,111.51,4259706.0,110.34,111.98,110.21,111.51,4259706.0
2022-07-05 12:00:00,111.5,112.69,111.21,112.49,3580546.0,111.5,112.69,111.21,112.49,3580546.0
2022-07-05 12:30:00,112.49,112.62,111.64,111.71,3260228.0,112.49,112.62,111.64,111.71,3260228.0
2022-07-05 13:00:00,111.7,113.08,111.68,112.92,2856107.0,111.7,113.08,111.68,112.92,2856107.0
2022-07-05 13:30:00,112.92,113.2,112.54,112.91,2684899.0,112.92,113.2,112.54,112.91,2684899.0
2022-07-05 14:00:00,112.92,113.51,112.62,113.33,2833330.0,112.92,113.51,112.62,113.33,2833330.0
2022-07-05 14:30:00,113.34,114.08,113.33,113.55,3448911.0,113.34,114.08,113.33,113.55,3448911.0
2022-07-05 15:00:00,113.56,113.89,112.84,113.76,3898552.0,113.56,113.89,112.84,113.76,3898552.0
2022-07-05 15:30:00,113.75,114.03,113.21,113.5,6179997.0,113.75,114.03,113.21,113.5,6179997.0
2022-07-06 09:30:00,113.26,114.35,112.01,113.81,9015360.0,113.26,114.35,112.01,113.81,9015360.0
2022-07-06 10:00:00,113.8,113.94,112.34,113.2,5445250.0,113.8,113.94,112.34,113.2,5445250.0
2022-07-06 10:30:00,113.19,114.25,113.01,113.74,4550184.0,113.19,114.25,113.01,113.74,4550184.0
2022-07-06 11:00:00,113.73,113.99,113.07,113.08,2818545.0,113.73,113.99,113.07,113.08,2818545.0
2022-07-06 11:30:00,113.09,113.17,112.66,113.01,2427852.0,113.09,113.17,112.66,113.01,2427852.0
2022-07-06 12:00:00,113.0,113.56,112.78,113.49,2114337.0,113.0,113.56,112.78,113.49,2114337.0
2022-07-06 12:30:00,113.5,113.79,113.2,113.74,1693467.0,113.5,113.79,113.2,113.74,1693467.0
2022-07-06 13:00:00,113.74,114.44,113.74,114.26,2813823.0,113.74,114.44,113.74,114.26,2813823.0
2022-07-06 13:30:00,114.27,114.49,114.06,114.33,1813129.0,114.27,114.49,114.06,114.33,1813129.0
2022-07-06 14:00:00,114.33,115.0,113.45,114.5,4116562.0,114.33,115.0,113.45,114.5,4116562.0
2022-07-06 14:30:00,114.49,115.24,114.32,115.22,3833897.0,114.49,115.24,114.32,115.22,3833897.0
2022-07-06 15:00:00,115.22,115.48,114.79,114.91,3412746.0,115.22,115.48,114.79,114.91,3412746.0
2022-07-06 15:30:00,114.92,115.21,113.86,114.39,4677195.0,114.92,115.21,113.86,114.39,4677195.0
2022-07-07 09:30:00,113.87,115.48,113.49,114.51,7844506.0,113.87,115.48,113.49,114.51,7844506.0
2022-07-07 10:00:00,114.5,114.84,113.72,114.25,4971295.0,114.5,114.84,113.72,114.25,4971295.0
2022-07-07 10:30:00,114.25,115.05,113.87,114.83,3566418.0,114.25,115.05,113.87,114.83,3566418.0
2022-07-07 11:00:00,114.84,115.41,114.71,114.9,3821032.0,114.84,115.41,114.71,114.9,3821032.0
2022-07-07 11:30:00,114.9,116.22,114.82,116.21,4200840.0,114.9,116.22,114.82,116.21,4200840.0
2022-07-07 12:00:00,116.22,116.22,115.79,116.11,2158081.0,116.22,116.22,115.79,116.11,2158081.0
2022-07-07 12:30:00,116.11,116.45,116.08,116.29,1921340.0,116.11,116.45,116.08,116.29,1921340.0
2022-07-07 13:00:00,116.29,116.53,116.08,116.09,1937206.0,116.29,116.53,116.08,116.09,1937206.0
2022-07-07 13:30:00,116.08,116.46,115.99,116.45,1605142.0,116.08,116.46,115.99,116.45,1605142.0
2022-07-07 14:00:00,116.45,116.73,116.43,116.65,1896701.0,116.45,116.73,116.43,116.65,1896701.0
2022-07-07 14:30:00,116.65,116.74,116.35,116.72,1613369.0,116.65,116.74,116.35,116.72,1613369.0
2022-07-07 15:00:00,116.71,116.99,116.35,116.37,2951024.0,116.71,116.99,116.35,116.37,2951024.0
2022-07-07 15:30:00,116.38,116.77,116.18,116.3,5581246.0,116.38,116.77,116.18,116.3,5581246.0
2022-07-08 09:30:00,114.61,115.67,113.82,113.94,7148571.0,114.61,115.67,113.82,113.94,7148571.0
2022-07-08 10:00:00,113.94,115.56,113.69,115.48,4434558.0,113.94,115.56,113.69,115.48,4434558.0
2022-07-08 10:30:00,115.49,116.33,115.45,115.81,3442620.0,115.49,116.33,115.45,115.81,3442620.0
2022-07-08 11:00:00,115.8,116.45,115.69,116.35,2421765.0,115.8,116.45,115.69,116.35,2421765.0
2022-07-08 11:30:00,116.36,116.58,115.72,116.25,2157424.0,116.36,116.58,115.72,116.25,2157424.0
2022-07-08 12:00:00,116.27,116.27,114.84,114.87,1844639.0,116.27,116.27,114.84,114.87,1844639.0
2022-07-08 12:30:00,114.85,115.11,114.5,114.89,2287641.0,114.85,115.11,114.5,114.89,2287641.0
2022-07-08 13:00:00,114.91,115.46,114.67,115.43,1762630.0,114.91,115.46,114.67,115.43,1762630.0
2022-07-08 13:30:00,115.45,115.76,115.3,115.48,1340628.0,115.45,115.76,115.3,115.48,1340628.0
2022-07-08 14:00:00,115.47,115.66,115.2,115.65,1494298.0,115.47,115.66,115.2,115.65,1494298.0
2022-07-08 14:30:00,115.65,116.06,115.52,115.86,1884772.0,115.65,116.06,115.52,115.86,1884772.0
2022-07-08 15:00:00,115.88,115.98,115.45,115.62,1664370.0,115.88,115.98,115.45,115.62,1664370.0
2022-07-08 15:30:00,115.6,115.75,115.23,115.54,3228801.0,115.6,115.75,115.23,115.54,3228801.0
2022-07-11 09:30:00,114.06,114.3,110.87,111.41,8452289.0,114.06,114.3,110.87,111.41,8452289.0
2022-07-11 10:00:00,111.41,112.39,111.01,112.37,4236911.0,111.41,112.39,111.01,112.37,4236911.0
2022-07-11 10:30:00,112.36,113.3,112.28,112.32,3969069.0,112.36,113.3,112.28,112.32,3969069.0
2022-07-11 11:00:00,112.33,112.94,111.84,112.58,2672550.0,112.33,112.94,111.84,112.58,2672550.0
2022-07-11 11:30:00,112.58,113.03,112.4,112.77,1739356.0,112.58,113.03,112.4,112.77,1739356.0
2022-07-11 12:00:00,112.78,112.97,112.42,112.61,1932387.0,112.78,112.97,112.42,112.61,1932387.0
2022-07-11 12:30:00,112.62,112.84,112.47,112.8,1541178.0,112.62,112.84,112.47,112.8,1541178.0
2022-07-11 13:00:00,112.8,113.23,112.71,113.13,1520675.0,112.8,113.23,112.71,113.13,1520675.0
2022-07-11 13:30:00,113.13,113.39,113.01,113.05,1650662.0,113.13,113.39,113.01,113.05,1650662.0
2022-07-11 14:00:00,113.04,113.05,112.58,112.6,1612383.0,113.04,113.05,112.58,112.6,1612383.0
2022-07-11 14:30:00,112.59,112.7,112.02,112.03,1705799.0,112.59,112.7,112.02,112.03,1705799.0
2022-07-11 15:00:00,112.03,112.1,111.61,111.95,2506251.0,112.03,112.1,111.61,111.95,2506251.0
2022-07-11 15:30:00,111.95,112.1,111.27,111.78,4152273.0,111.95,112.1,111.27,111.78,4152273.0
2022-07-12 09:30:00,112.22,113.23,110.54,110.56,5870176.0,112.22,113.23,110.54,110.56,5870176.0
2022-07-12 10:00:00,110.55,110.66,109.63,110.23,4730944.0,110.55,110.66,109.63,110.23,4730944.0
2022-07-12 10:30:00,110.25,111.16,109.63,110.13,3538253.0,110.25,111.16,109.63,110.13,3538253.0
2022-07-12 11:00:00,110.14,110.94,109.98,110.82,2370143.0,110.14,110.94,109.98,110.82,2370143.0
2022-07-12 11:30:00,110.83,111.02,110.2,110.52,2217937.0,110.83,111.02,110.2,110.52,2217937.0
2022-07-12 12:00:00,110.51,110.82,110.29,110.52,1818735.0,110.51,110.82,110.29,110.52,1818735.0
2022-07-12 12:30:00,110.52,110.93,110.35,110.54,1440220.0,110.52,110.93,110.35,110.54,1440220.0
2022-07-12 13:00:00,110.54,110.91,109.83,110.08,2240129.0,110.54,110.91,109.83,110.08,2240129.0
2022-07-12 13:30:00,110.09,110.5,109.95,110.43,2172227.0,110.09,110.5,109.95,110.43,2172227.0
2022-07-12 14:00:00,110.43,110.45,109.95,110.23,1833500.0,110.43,110.45,109.95,110.23,1833500.0
2022-07-12 14:30:00,110.24,110.29,109.48,109.56,2256391.0,110.24,110.29,109.48,109.56,2256391.0
2022-07-12 15:00:00,109.55,109.56,108.47,108.63,3159247.0,109.55,109.56,108.47,108.63,3159247.0
2022-07-12 15:30:00,108.61,109.55,108.34,109.22,5341944.0,108.61,109.55,108.34,109.22,5341944.0
2022-07-13 09:30:00,107.03,109.08,106.01,108.84,7772094.0,107.03,109.08,106.01,108.84,7772094.0
2022-07-13 10:00:00,108.82,109.55,107.9,108.79,5150443.0,108.82,109.55,107.9,108.79,5150443.0
2022-07-13 10:30:00,108.76,111.3,108.62,111.07,5745423.0,108.76,111.3,108.62,111.07,5745423.0
2022-07-13 11:00:00,111.07,111.72,110.73,110.78,4248770.0,111.07,111.72,110.73,110.78,4248770.0
2022-07-13 11:30:00,110.79,111.0,110.12,110.72,2731291.0,110.79,111.0,110.12,110.72,2731291.0
2022-07-13 12:00:00,110.72,111.19,110.29,110.63,2087996.0,110.72,111.19,110.29,110.63,2087996.0
2022-07-13 12:30:00,110.63,111.36,110.57,111.33,1697907.0,110.63,111.36,110.57,111.33,1697907.0
2022-07-13 13:00:00,111.34,111.78,110.87,111.27,2323034.0,111.34,111.78,110.87,111.27,2323034.0
2022-07-13 13:30:00,111.26,111.69,110.83,111.59,1864493.0,111.26,111.69,110.83,111.59,1864493.0
2022-07-13 14:00:00,111.59,111.61,110.37,111.12,2906273.0,111.59,111.61,110.37,111.12,2906273.0
2022-07-13 14:30:00,111.13,111.4,110.73,111.32,1868396.0,111.13,111.4,110.73,111.32,1868396.0
2022-07-13 15:00:00,111.32,111.34,110.63,110.65,2387170.0,111.32,111.34,110.63,110.65,2387170.0
2022-07-13 15:30:00,110.65,110.75,110.23,110.39,4349125.0,110.65,110.75,110.23,110.39,4349125.0
2022-07-14 09:30:00,110.23,111.18,108.1,108.46,7295174.0,110.23,111.18,108.1,108.46,7295174.0
2022-07-14 10:00:00,108.47,108.5,107.58,108.05,4104456.0,108.47,108.5,107.58,108.05,4104456.0
2022-07-14 10:30:00,108.04,108.89,107.79,108.55,2994015.0,108.04,108.89,107.79,108.55,2994015.0
2022-07-14 11:00:00,108.54,109.43,108.48,109.18,2606609.0,108.54,109.43,108.48,109.18,2606609.0
2022-07-14 11:30:00,109.17,109.77,108.67,109.4,2430151.0,109.17,109.77,108.67,109.4,2430151.0
2022-07-14 12:00:00,109.4,109.53,108.75,108.85,1732333.0,109.4,109.53,108.75,108.85,1732333.0
2022-07-14 12:30:00,108.85,109.17,108.51,108.82,1348159.0,108.85,109.17,108.51,108.82,1348159.0
2022-07-14 13:00:00,108.83,109.61,108.65,109.58,1644387.0,108.83,109.61,108.65,109.58,1644387.0
2022-07-14 13:30:00,109.57,110.05,109.41,109.84,1709111.0,109.57,110.05,109.41,109.84,1709111.0
2022-07-14 14:00:00,109.84,110.35,109.56,110.31,1949460.0,109.84,110.35,109.56,110.31,1949460.0
2022-07-14 14:30:00,110.32,110.68,109.86,110.16,2001749.0,110.32,110.68,109.86,110.16,2001749.0
2022-07-14 15:00:00,110.17,110.55,109.84,110.53,2264210.0,110.17,110.55,109.84,110.53,2264210.0
2022-07-14 15:30:00,110.53,110.88,109.74,110.62,5136992.0,110.53,110.88,109.74,110.62,5136992.0
2022-07-15 09:30:00,112.52,113.84,111.59,112.5,10945967.0,112.52,113.84,111.59,112.5,10945967.0
2022-07-15 10:00:00,112.5,113.51,112.08,113.2,5634137.0,112.5,113.51,112.08,113.2,5634137.0
2022-07-15 10:30:00,113.2,113.67,112.72,113.47,4493971.0,113.2,113.67,112.72,113.47,4493971.0
2022-07-15 11:00:00,113.47,114.8,113.35,114.46,5155853.0,113.47,114.8,113.35,114.46,5155853.0
2022-07-15 11:30:00,114.46,114.74,114.27,114.51,3479103.0,114.46,114.74,114.27,114.51,3479103.0
2022-07-15 12:00:00,114.51,114.58,113.93,114.4,2953827.0,114.51,114.58,113.93,114.4,2953827.0
2022-07-15 12:30:00,114.4,114.56,114.0,114.4,2434390.0,114.4,114.56,114.0,114.4,2434390.0
2022-07-15 13:00:00,114.41,114.95,114.41,114.86,2484558.0,114.41,114.95,114.41,114.86,2484558.0
2022-07-15 13:30:00,114.86,115.32,114.84,115.31,2561600.0,114.86,115.32,114.84,115.31,2561600.0
2022-07-15 14:00:00,115.31,115.59,115.07,115.38,2844994.0,115.31,115.59,115.07,115.38,2844994.0
2022-07-15 14:30:00,115.37,115.44,114.74,114.75,2521201.0,115.37,115.44,114.74,114.75,2521201.0
2022-07-15 15:00:00,114.75,114.75,114.06,114.38,4411503.0,114.75,114.75,114.06,114.38,4411503.0
2022-07-15 15:30:00,114.38,114.43,112.85,113.57,9453044.0,114.38,114.43,112.85,113.57,9453044.0
2022-07-18 09:30:00,115.05,116.45,114.55,116.13,7682089.0,115.05,116.45,114.55,116.13,7682089.0
2022-07-18 10:00:00,116.14,116.57,115.17,115.4,4041869.0,116.14,116.57,115.17,115.4,4041869.0
2022-07-18 10:30:00,115.37,115.88,114.89,115.59,2820157.0,115.37,115.88,114.89,115.59,2820157.0
2022-07-18 11:00:00,115.61,116.47,115.57,116.46,2841121.0,115.61,116.47,115.57,116.46,2841121.0
2022-07-18 11:30:00,116.47,117.17,116.41,116.89,3858311.0,116.47,117.17,116.41,116.89,3858311.0
2022-07-18 12:00:00,116.89,117.24,116.61,116.97,2478429.0,116.89,117.24,116.61,116.97,2478429.0
2022-07-18 12:30:00,116.96,117.04,116.63,116.7,2129115.0,116.96,117.04,116.63,116.7,2129115.0
2022-07-18 13:00:00,116.69,116.92,116.12,116.59,2158568.0,116.69,116.92,116.12,116.59,2158568.0
2022-07-18 13:30:00,116.58,116.65,114.64,114.95,3223050.0,116.58,116.65,114.64,114.95,3223050.0
2022-07-18 14:00:00,114.95,115.37,114.63,114.73,2399977.0,114.95,115.37,114.63,114.73,2399977.0
2022-07-18 14:30:00,114.71,114.85,113.78,113.89,2628401.0,114.71,114.85,113.78,113.89,2628401.0
2022-07-18 15:00:00,113.87,114.52,113.71,113.88,2466025.0,113.87,114.52,113.71,113.88,2466025.0
2022-07-18 15:30:00,113.87,113.95,113.15,113.79,3999867.0,113.87,113.95,113.15,113.79,3999867.0
2022-07-19 09:30:00,115.7,115.89,114.03,115.12,5930903.0,115.7,115.89,114.03,115.12,5930903.0
2022-07-19 10:00:00,115.13,115.47,114.18,115.27,3695060.0,115.13,115.47,114.18,115.27,3695060.0
2022-07-19 10:30:00,115.28,115.86,115.0,115.81,2644466.0,115.28,115.86,115.0,115.81,2644466.0
2022-07-19 11:00:00,115.82,116.39,115.74,115.98,3062985.0,115.82,116.39,115.74,115.98,3062985.0
2022-07-19 11:30:00,115.98,116.63,115.89,116.59,2146697.0,115.98,116.63,115.89,116.59,2146697.0
2022-07-19 12:00:00,116.59,117.14,116.26,117.09,2450832.0,116.59,117.14,116.26,117.09,2450832.0
2022-07-19 12:30:00,117.1,117.57,117.04,117.36,2859986.0,117.1,117.57,117.04,117.36,2859986.0
2022-07-19 13:00:00,117.35,117.78,117.25,117.66,2250767.0,117.35,117.78,117.25,117.66,2250767.0
2022-07-19 13:30:00,117.66,118.58,117.65,118.5,3456100.0,117.66,118.58,117.65,118.5,3456100.0
2022-07-19 14:00:00,118.51,118.95,117.81,117.95,3334521.0,118.51,118.95,117.81,117.95,3334521.0
2022-07-19 14:30:00,117.95,118.17,117.65,118.07,2446251.0,117.95,118.17,117.65,118.07,2446251.0
2022-07-19 15:00:00,118.07,118.33,117.92,118.0,2704646.0,118.07,118.33,117.92,118.0,2704646.0
2022-07-19 15:30:00,117.99,118.45,117.59,118.19,6350409.0,117.99,118.45,117.59,118.19,6350409.0
2022-07-20 09:30:00,118.61,120.44,118.32,119.6,8348423.0,118.61,120.44,118.32,119.6,8348423.0
2022-07-20 10:00:00,119.62,121.86,119.33,121.79,5641814.0,119.62,121.86,119.33,121.79,5641814.0
2022-07-20 10:30:00,121.78,123.12,121.65,123.1,7642259.0,121.78,123.12,121.65,123.1,7642259.0
2022-07-20 11:00:00,123.12,123.12,121.55,122.34,4603688.0,123.12,123.12,121.55,122.34,4603688.0
2022-07-20 11:30:00,122.34,122.98,122.05,122.77,3328439.0,122.34,122.98,122.05,122.77,3328439.0
2022-07-20 12:00:00,122.76,123.46,122.57,122.79,3209797.0,122.76,123.46,122.57,122.79,3209797.0
2022-07-20 12:30:00,122.78,123.48,121.72,122.77,3590690.0,122.78,123.48,121.72,122.77,3590690.0
2022-07-20 13:00:00,122.79,122.88,121.32,122.34,3648415.0,122.79,122.88,121.32,122.34,3648415.0
2022-07-20 13:30:00,122.35,122.66,121.51,121.54,2384547.0,122.35,122.66,121.51,121.54,2384547.0
2022-07-20 14:00:00,121.55,122.44,121.42,122.32,2133394.0,121.55,122.44,121.42,122.32,2133394.0
2022-07-20 14:30:00,122.29,122.89,122.14,122.82,2379458.0,122.29,122.89,122.14,122.82,2379458.0
2022-07-20 15:00:00,122.81,123.34,122.7,123.02,3044383.0,122.81,123.34,122.7,123.02,3044383.0
2022-07-20 15:30:00,123.03,123.11,122.55,122.79,5128403.0,123.03,123.11,122.55,122.79,5128403.0
2022-07-21 09:30:00,123.2,123.94,121.4,122.5,9132551.0,123.2,123.94,121.4,122.5,9132551.0
2022-07-21 10:00:00,122.55,123.15,121.26,121.77,4357459.0,122.55,123.15,121.26,121.77,4357459.0
2022-07-21 10:30:00,121.75,123.23,121.5,123.11,3276843.0,121.75,123.23,121.5,123.11,3276843.0
2022-07-21 11:00:00,123.1,123.75,122.77,123.28,3483598.0,123.1,123.75,122.77,123.28,3483598.0
2022-07-21 11:30:00,123.28,123.5,122.72,122.87,2515227.0,123.28,123.5,122.72,122.87,2515227.0
2022-07-21 12:00:00,122.85,123.8,122.82,123.74,2686341.0,122.85,123.8,122.82,123.74,2686341.0
2022-07-21 12:30:00,123.75,124.28,123.68,124.07,2413241.0,123.75,124.28,123.68,124.07,2413241.0
2022-07-21 13:00:00,124.08,124.31,123.38,123.62,2092069.0,124.08,124.31,123.38,123.62,2092069.0
2022-07-21 13:30:00,123.62,123.73,123.09,123.52,1816199.0,123.62,123.73,123.09,123.52,1816199.0
2022-07-21 14:00:00,123.53,124.37,123.46,124.32,2309553.0,123.53,124.37,123.46,124.32,2309553.0
2022-07-21 14:30:00,124.31,124.56,123.91,124.42,2745353.0,124.31,124.56,123.91,124.42,2745353.0
2022-07-21 15:00:00,124.43,124.82,124.18,124.59,3260780.0,124.43,124.82,124.18,124.59,3260780.0
2022-07-21 15:30:00,124.59,124.85,124.39,124.68,4440252.0,124.59,124.85,124.39,124.68,4440252.0
2022-07-22 09:30:00,125.01,125.5,124.03,124.14,7797421.0,125.01,125.5,124.03,124.14,7797421.0
2022-07-22 10:00:00,124.15,125.41,123.76,124.21,4464791.0,124.15,125.41,123.76,124.21,4464791.0
2022-07-22 10:30:00,124.21,124.69,123.88,124.1,2857541.0,124.21,124.69,123.88,124.1,2857541.0
2022-07-22 11:00:00,124.1,124.18,122.88,122.93,2646871.0,124.1,124.18,122.88,122.93,2646871.0
2022-07-22 11:30:00,122.92,123.06,122.01,122.64,2761433.0,122.92,123.06,122.01,122.64,2761433.0
2022-07-22 12:00:00,122.64,122.81,121.76,122.15,2747825.0,122.64,122.81,121.76,122.15,2747825.0
2022-07-22 12:30:00,122.15,122.57,122.01,122.15,1491755.0,122.15,122.57,122.01,122.15,1491755.0
2022-07-22 13:00:00,122.16,122.22,121.57,121.83,1798313.0,122.16,122.22,121.57,121.83,1798313.0
2022-07-22 13:30:00,121.8,121.95,121.36,121.8,1680257.0,121.8,121.95,121.36,121.8,1680257.0
2022-07-22 14:00:00,121.8,121.87,121.42,121.65,1212712.0,121.8,121.87,121.42,121.65,1212712.0
2022-07-22 14:30:00,121.65,122.2,121.35,122.0,1781153.0,121.65,122.2,121.35,122.0,1781153.0
2022-07-22 15:00:00,121.99,122.59,121.79,122.51,1933958.0,121.99,122.59,121.79,122.51,1933958.0
2022-07-22 15:30:00,122.51,122.6,122.1,122.46,4355480.0,122.51,122.6,122.1,122.46,4355480.0
2022-07-25 09:30:00,122.76,123.64,121.86,122.8,6391046.0,122.76,123.64,121.86,122.8,6391046.0
2022-07-25 10:00:00,122.83,123.08,121.48,122.03,3828837.0,122.83,123.08,121.48,122.03,3828837.0
2022-07-25 10:30:00,122.05,122.46,121.61,122.1,2372733.0,122.05,122.46,121.61,122.1,2372733.0
2022-07-25 11:00:00,122.1,122.12,120.9,121.65,2857348.0,122.1,122.12,120.9,121.65,2857348.0
2022-07-25 11:30:00,121.66,121.99,121.16,121.5,1967621.0,121.66,121.99,121.16,121.5,1967621.0
2022-07-25 12:00:00,121.49,121.76,121.03,121.26,1647780.0,121.49,121.76,121.03,121.26,1647780.0
2022-07-25 12:30:00,121.26,122.0,121.18,121.73,1536256.0,121.26,122.0,121.18,121.73,1536256.0
2022-07-25 13:00:00,121.73,121.88,121.0,121.07,2088752.0,121.73,121.88,121.0,121.07,2088752.0
2022-07-25 13:30:00,121.07,121.25,120.63,120.7,1786664.0,121.07,121.25,120.63,120.7,1786664.0
2022-07-25 14:00:00,120.71,120.77,120.49,120.6,1859554.0,120.71,120.77,120.49,120.6,1859554.0
2022-07-25 14:30:00,120.59,121.16,120.21,120.3,2017745.0,120.59,121.16,120.21,120.3,2017745.0
2022-07-25 15:00:00,120.31,120.52,120.03,120.28,2283301.0,120.31,120.52,120.03,120.28,2283301.0
2022-07-25 15:30:00,120.27,121.23,120.25,121.14,4021310.0,120.27,121.23,120.25,121.14,4021310.0
2022-07-26 09:30:00,115.76,118.15,115.43,117.59,10552900.0,115.76,118.15,115.43,117.59,10552900.0
2022-07-26 10:00:00,117.59,118.11,116.23,116.33,4732673.0,117.59,118.11,116.23,116.33,4732673.0
2022-07-26 10:30:00,116.33,116.92,116.0,116.83,3432202.0,116.33,116.92,116.0,116.83,3432202.0
2022-07-26 11:00:00,116.83,116.92,116.1,116.12,2543053.0,116.83,116.92,116.1,116.12,2543053.0
2022-07-26 11:30:00,116.11,116.27,115.7,115.87,2822465.0,116.11,116.27,115.7,115.87,2822465.0
2022-07-26 12:00:00,115.87,116.09,115.52,115.96,2346193.0,115.87,116.09,115.52,115.96,2346193.0
2022-07-26 12:30:00,115.95,116.04,115.31,115.73,2363459.0,115.95,116.04,115.31,115.73,2363459.0
2022-07-26 13:00:00,115.72,115.95,115.4,115.72,1901881.0,115.72,115.95,115.4,115.72,1901881.0
2022-07-26 13:30:00,115.73,115.82,114.84,114.95,2491192.0,115.73,115.82,114.84,114.95,2491192.0
2022-07-26 14:00:00,114.96,115.38,114.66,114.76,2154082.0,114.96,115.38,114.66,114.76,2154082.0
2022-07-26 14:30:00,114.77,114.94,114.54,114.89,1764469.0,114.77,114.94,114.54,114.89,1764469.0
2022-07-26 15:00:00,114.89,115.2,114.64,114.97,2619609.0,114.89,115.2,114.64,114.97,2619609.0
2022-07-26 15:30:00,114.98,115.08,114.53,114.8,6574992.0,114.98,115.08,114.53,114.8,6574992.0
2022-07-27 09:30:00,117.3,118.85,117.16,118.28,6263280.0,117.3,118.85,117.16,118.28,6263280.0
2022-07-27 10:00:00,118.28,119.28,118.2,118.49,3222985.0,118.28,119.28,118.2,118.49,3222985.0
2022-07-27 10:30:00,118.49,118.95,118.13,118.82,1932671.0,118.49,118.95,118.13,118.82,1932671.0
2022-07-27 11:00:00,118.83,119.28,118.73,119.09,2269914.0,118.83,119.28,118.73,119.09,2269914.0
2022-07-27 11:30:00,119.07,119.98,119.07,119.83,2438289.0,119.07,119.98,119.07,119.83,2438289.0
2022-07-27 12:00:00,119.82,120.23,119.74,119.84,2169142.0,119.82,120.23,119.74,119.84,2169142.0
2022-07-27 12:30:00,119.84,119.9,118.87,118.95,2206328.0,119.84,119.9,118.87,118.95,2206328.0
2022-07-27 13:00:00,118.94,119.17,118.77,118.9,1441244.0,118.94,119.17,118.77,118.9,1441244.0
2022-07-27 13:30:00,118.91,118.93,118.27,118.45,2174575.0,118.91,118.93,118.27,118.45,2174575.0
2022-07-27 14:00:00,118.47,119.24,117.95,118.92,3104292.0,118.47,119.24,117.95,118.92,3104292.0
2022-07-27 14:30:00,118.94,121.06,118.24,120.23,5695038.0,118.94,121.06,118.24,120.23,5695038.0
2022-07-27 15:00:00,120.25,121.86,119.89,121.86,4368186.0,120.25,121.86,119.89,121.86,4368186.0
2022-07-27 15:30:00,121.86,121.9,120.82,120.95,6534311.0,121.86,121.9,120.82,120.95,6534311.0
2022-07-28 09:30:00,121.57,121.78,118.52,118.94,7276845.0,121.57,121.78,118.52,118.94,7276845.0
2022-07-28 10:00:00,118.98,119.43,118.27,118.59,3553302.0,118.98,119.43,118.27,118.59,3553302.0
2022-07-28 10:30:00,118.58,120.15,118.08,120.14,3624738.0,118.58,120.15,118.08,120.14,3624738.0
2022-07-28 11:00:00,120.13,121.37,120.07,121.3,3215858.0,120.13,121.37,120.07,121.3,3215858.0
2022-07-28 11:30:00,121.33,121.56,120.87,120.99,2644391.0,121.33,121.56,120.87,120.99,2644391.0
2022-07-28 12:00:00,120.97,121.5,120.97,121.38,2262848.0,120.97,121.5,120.97,121.38,2262848.0
2022-07-28 12:30:00,121.39,121.75,121.15,121.17,2118855.0,121.39,121.75,121.15,121.17,2118855.0
2022-07-28 13:00:00,121.17,121.6,120.87,121.58,1712664.0,121.17,121.6,120.87,121.58,1712664.0
2022-07-28 13:30:00,121.59,122.27,121.53,121.95,2677327.0,121.59,122.27,121.53,121.95,2677327.0
2022-07-28 14:00:00,121.97,122.0,121.51,121.91,1819157.0,121.97,122.0,121.51,121.91,1819157.0
2022-07-28 14:30:00,121.91,122.46,121.69,122.4,2331429.0,121.91,122.46,121.69,122.4,2331429.0
2022-07-28 15:00:00,122.41,122.84,121.82,121.98,3880067.0,122.41,122.84,121.82,121.98,3880067.0
2022-07-28 15:30:00,121.97,122.34,121.54,122.27,7365815.0,121.97,122.34,121.54,122.27,7365815.0
2022-07-29 09:30:00,134.88,137.54,132.41,136.99,31852187.0,134.88,137.54,132.41,136.99,31852187.0
2022-07-29 10:00:00,137.0,137.65,136.43,137.24,12627541.0,137.0,137.65,136.43,137.24,12627541.0
2022-07-29 10:30:00,137.23,137.49,136.21,136.27,8020213.0,137.23,137.49,136.21,136.27,8020213.0
2022-07-29 11:00:00,136.28,136.52,135.06,135.12,7906108.0,136.28,136.52,135.06,135.12,7906108.0
2022-07-29 11:30:00,135.12,136.48,134.61,136.46,7158896.0,135.12,136.48,134.61,136.46,7158896.0
2022-07-29 12:00:00,136.47,136.7,135.73,135.77,4367621.0,136.47,136.7,135.73,135.77,4367621.0
2022-07-29 12:30:00,135.77,136.37,135.38,136.34,3838565.0,135.77,136.37,135.38,136.34,3838565.0
2022-07-29 13:00:00,136.35,136.65,135.89,135.93,3333500.0,136.35,136.65,135.89,135.93,3333500.0
2022-07-29 13:30:00,135.93,137.03,135.66,136.66,4204981.0,135.93,137.03,135.66,136.66,4204981.0
2022-07-29 14:00:00,136.68,137.2,136.48,136.83,3784997.0,136.68,137.2,136.48,136.83,3784997.0
2022-07-29 14:30:00,136.82,137.04,136.47,136.83,3853974.0,136.82,137.04,136.47,136.83,3853974.0
2022-07-29 15:00:00,136.83,136.87,136.11,136.48,4442214.0,136.83,136.87,136.11,136.48,4442214.0
2022-07-29 15:30:00,136.49,136.85,134.64,134.95,10748866.0,136.49,136.85,134.64,134.95,10748866.0
2022-08-01 09:30:00,135.05,137.0,133.51,136.09,10880415.0,135.05,137.0,133.51,136.09,10880415.0
2022-08-01 10:00:00,136.09,138.46,135.82,137.27,8476167.0,136.09,138.46,135.82,137.27,8476167.0
2022-08-01 10:30:00,137.28,138.84,136.75,138.27,5876141.0,137.28,138.84,136.75,138.27,5876141.0
2022-08-01 11:00:00,138.28,138.8,137.63,138.17,4472464.0,138.28,138.8,137.63,138.17,4472464.0
2022-08-01 11:30:00,138.17,138.75,137.4,138.34,3312149.0,138.17,138.75,137.4,138.34,3312149.0
2022-08-01 12:00:00,138.35,138.48,137.06,137.15,2819677.0,138.35,138.48,137.06,137.15,2819677.0
2022-08-01 12:30:00,137.15,137.2,136.32,136.48,2511999.0,137.15,137.2,136.32,136.48,2511999.0
2022-08-01 13:00:00,136.48,136.54,135.12,135.15,3145336.0,136.48,136.54,135.12,135.15,3145336.0
2022-08-01 13:30:00,135.14,135.48,134.54,135.45,3761416.0,135.14,135.48,134.54,135.45,3761416.0
2022-08-01 14:00:00,135.46,136.07,135.02,135.37,3108829.0,135.46,136.07,135.02,135.37,3108829.0
2022-08-01 14:30:00,135.36,136.25,135.18,136.08,2770427.0,135.36,136.25,135.18,136.08,2770427.0
2022-08-01 15:00:00,136.08,136.11,135.21,135.26,2844245.0,136.08,136.11,135.21,135.26,2844245.0
2022-08-01 15:30:00,135.25,135.88,135.24,135.43,4867170.0,135.25,135.88,135.24,135.43,4867170.0
2022-08-02 09:30:00,134.67,136.67,134.41,136.36,9327008.0,134.67,136.67,134.41,136.36,9327008.0
2022-08-02 10:00:00,136.36,136.4,134.67,135.68,4930022.0,136.36,136.4,134.67,135.68,4930022.0
2022-08-02 10:30:00,135.7,136.65,135.12,136.3,3933919.0,135.7,136.65,135.12,136.3,3933919.0
2022-08-02 11:00:00,136.3,136.53,135.17,135.95,3244765.0,136.3,136.53,135.17,135.95,3244765.0
2022-08-02 11:30:00,135.96,136.62,135.47,136.37,3187567.0,135.96,136.62,135.47,136.37,3187567.0
2022-08-02 12:00:00,136.39,137.44,136.22,137.25,3057764.0,136.39,137.44,136.22,137.25,3057764.0
2022-08-02 12:30:00,137.25,137.37,136.59,136.64,2341265.0,137.25,137.37,136.59,136.64,2341265.0
2022-08-02 13:00:00,136.64,136.66,135.34,135.44,2925455.0,136.64,136.66,135.34,135.44,2925455.0
2022-08-02 13:30:00,135.42,135.42,134.33,134.97,3775609.0,135.42,135.42,134.33,134.97,3775609.0
2022-08-02 14:00:00,134.98,135.26,134.66,134.92,2085643.0,134.98,135.26,134.66,134.92,2085643.0
2022-08-02 14:30:00,134.93,135.38,134.55,134.71,2071120.0,134.93,135.38,134.55,134.71,2071120.0
2022-08-02 15:00:00,134.7,135.08,134.38,134.8,2383843.0,134.7,135.08,134.38,134.8,2383843.0
2022-08-02 15:30:00,134.81,134.99,134.09,134.17,4410825.0,134.81,134.99,134.09,134.17,4410825.0
2022-08-03 09:30:00,136.21,138.1,136.05,137.98,8181084.0,136.21,138.1,136.05,137.98,8181084.0
2022-08-03 10:00:00,137.98,138.42,137.51,137.89,5061433.0,137.98,138.42,137.51,137.89,5061433.0
2022-08-03 10:30:00,137.9,138.0,136.7,137.9,3926653.0,137.9,138.0,136.7,137.9,3926653.0
2022-08-03 11:00:00,137.89,138.65,137.58,138.39,3529361.0,137.89,138.65,137.58,138.39,3529361.0
2022-08-03 11:30:00,138.41,139.47,138.31,139.46,3858618.0,138.41,139.47,138.31,139.46,3858618.0
2022-08-03 12:00:00,139.47,139.62,138.86,138.96,3234049.0,139.47,139.62,138.86,138.96,3234049.0
2022-08-03 12:30:00,138.96,139.89,138.91,139.45,2592818.0,138.96,139.89,138.91,139.45,2592818.0
2022-08-03 13:00:00,139.46,139.91,139.28,139.31,3154949.0,139.46,139.91,139.28,139.31,3154949.0
2022-08-03 13:30:00,139.3,140.0,139.21,139.93,2811691.0,139.3,140.0,139.21,139.93,2811691.0
2022-08-03 14:00:00,139.93,140.43,139.82,140.12,3135689.0,139.93,140.43,139.82,140.12,3135689.0
2022-08-03 14:30:00,140.12,140.49,139.91,140.31,2507523.0,140.12,140.49,139.91,140.31,2507523.0
2022-08-03 15:00:00,140.29,140.46,139.65,139.68,3219880.0,140.29,140.46,139.65,139.68,3219880.0
2022-08-03 15:30:00,139.68,140.37,139.44,139.54,7259694.0,139.68,140.37,139.44,139.54,7259694.0
2022-08-04 09:30:00,140.61,142.3,139.59,141.03,9854758.0,140.61,142.3,139.59,141.03,9854758.0
2022-08-04 10:00:00,141.03,141.08,140.01,140.58,4175790.0,141.03,141.08,140.01,140.58,4175790.0
2022-08-04 10:30:00,140.55,141.06,139.55,140.92,4167041.0,140.55,141.06,139.55,140.92,4167041.0
2022-08-04 11:00:00,140.91,141.4,140.26,140.78,3958784.0,140.91,141.4,140.26,140.78,3958784.0
2022-08-04 11:30:00,140.82,142.09,140.64,142.0,3403721.0,140.82,142.09,140.64,142.0,3403721.0
2022-08-04 12:00:00,142.0,143.44,141.9,143.27,5622435.0,142.0,143.44,141.9,143.27,5622435.0
2022-08-04 12:30:00,143.25,143.39,142.03,142.22,3482043.0,143.25,143.39,142.03,142.22,3482043.0
2022-08-04 13:00:00,142.22,143.19,142.22,143.08,2670969.0,142.22,143.19,142.22,143.08,2670969.0
2022-08-04 13:30:00,143.08,143.56,142.7,142.74,2731484.0,143.08,143.56,142.7,142.74,2731484.0
2022-08-04 14:00:00,142.73,142.95,142.19,142.44,2484742.0,142.73,142.95,142.19,142.44,2484742.0
2022-08-04 14:30:00,142.43,143.14,142.09,142.84,2611260.0,142.43,143.14,142.09,142.84,2611260.0
2022-08-04 15:00:00,142.86,143.27,142.65,143.14,3032997.0,142.86,143.27,142.65,143.14,3032997.0
2022-08-04 15:30:00,143.13,143.23,142.27,142.58,5866414.0,143.13,143.23,142.27,142.58,5866414.0
2022-08-05 09:30:00,140.16,141.59,139.6,140.75,6607537.0,140.16,141.59,139.6,140.75,6607537.0
2022-08-05 10:00:00,140.74,142.86,140.54,142.55,4372446.0,140.74,142.86,140.54,142.55,4372446.0
2022-08-05 10:30:00,142.58,142.65,141.81,142.01,2378296.0,142.58,142.65,141.81,142.01,2378296.0
2022-08-05 11:00:00,142.02,142.02,139.61,139.71,4005762.0,142.02,142.02,139.61,139.71,4005762.0
2022-08-05 11:30:00,139.72,140.56,139.69,140.31,3147464.0,139.72,140.56,139.69,140.31,3147464.0
2022-08-05 12:00:00,140.31,141.18,140.22,141.06,1968842.0,140.31,141.18,140.22,141.06,1968842.0
2022-08-05 12:30:00,141.08,141.34,140.63,141.21,1413986.0,141.08,141.34,140.63,141.21,1413986.0
2022-08-05 13:00:00,141.22,141.59,141.04,141.2,1519273.0,141.22,141.59,141.04,141.2,1519273.0
2022-08-05 13:30:00,141.21,141.61,140.29,140.47,1998458.0,141.21,141.61,140.29,140.47,1998458.0
2022-08-05 14:00:00,140.47,140.64,140.03,140.03,1918482.0,140.47,140.64,140.03,140.03,1918482.0
2022-08-05 14:30:00,140.03,140.29,139.87,140.13,1784909.0,140.03,140.29,139.87,140.13,1784909.0
2022-08-05 15:00:00,140.14,140.49,140.02,140.33,2023210.0,140.14,140.49,140.02,140.33,2023210.0
2022-08-05 15:30:00,140.33,140.95,140.03,140.8,4096463.0,140.33,140.95,140.03,140.8,4096463.0
2022-08-08 09:30:00,142.05,144.23,141.58,143.67,7256730.0,142.05,144.23,141.58,143.67,7256730.0
2022-08-08 10:00:00,143.67,143.9,142.4,142.64,3862748.0,143.67,143.9,142.4,142.64,3862748.0
2022-08-08 10:30:00,142.64,142.79,141.17,141.47,3232905.0,142.64,142.79,141.17,141.47,3232905.0
2022-08-08 11:00:00,141.49,141.98,140.57,140.75,2950080.0,141.49,141.98,140.57,140.75,2950080.0
2022-08-08 11:30:00,140.73,141.12,139.71,140.21,3022724.0,140.73,141.12,139.71,140.21,3022724.0
2022-08-08 12:00:00,140.21,140.34,139.01,139.23,3227252.0,140.21,140.34,139.01,139.23,3227252.0
2022-08-08 12:30:00,139.23,140.05,139.06,139.51,2069277.0,139.23,140.05,139.06,139.51,2069277.0
2022-08-08 13:00:00,139.5,139.95,139.28,139.31,1622178.0,139.5,139.95,139.28,139.31,1622178.0
2022-08-08 13:30:00,139.29,139.77,139.14,139.67,1425010.0,139.29,139.77,139.14,139.67,1425010.0
2022-08-08 14:00:00,139.67,139.69,138.55,138.96,2297188.0,139.67,139.69,138.55,138.96,2297188.0
2022-08-08 14:30:00,138.98,139.03,138.29,138.75,1947338.0,138.98,139.03,138.29,138.75,1947338.0
2022-08-08 15:00:00,138.76,139.05,138.51,139.0,1951738.0,138.76,139.05,138.51,139.0,1951738.0
2022-08-08 15:30:00,139.0,139.54,138.77,139.42,3559192.0,139.0,139.54,138.77,139.42,3559192.0
2022-08-09 09:30:00,138.07,138.96,136.68,136.92,5772899.0,138.07,138.96,136.68,136.92,5772899.0
2022-08-09 10:00:00,136.93,137.37,136.21,137.35,3184464.0,136.93,137.37,136.21,137.35,3184464.0
2022-08-09 10:30:00,137.35,138.04,136.79,137.42,2734356.0,137.35,138.04,136.79,137.42,2734356.0
2022-08-09 11:00:00,137.41,138.05,136.89,137.77,2473887.0,137.41,138.05,136.89,137.77,2473887.0
2022-08-09 11:30:00,137.79,137.89,137.4,137.58,1768915.0,137.79,137.89,137.4,137.58,1768915.0
2022-08-09 12:00:00,137.55,137.68,137.17,137.23,1550704.0,137.55,137.68,137.17,137.23,1550704.0
2022-08-09 12:30:00,137.24,137.6,137.18,137.47,1037611.0,137.24,137.6,137.18,137.47,1037611.0
2022-08-09 13:00:00,137.48,137.72,137.24,137.66,1182725.0,137.48,137.72,137.24,137.66,1182725.0
2022-08-09 13:30:00,137.65,137.76,137.27,137.56,1191657.0,137.65,137.76,137.27,137.56,1191657.0
2022-08-09 14:00:00,137.56,137.97,137.27,137.41,1429946.0,137.56,137.97,137.27,137.41,1429946.0
2022-08-09 14:30:00,137.42,137.99,137.36,137.73,1148439.0,137.42,137.99,137.36,137.73,1148439.0
2022-08-09 15:00:00,137.73,137.94,137.5,137.8,1669168.0,137.73,137.94,137.5,137.8,1669168.0
2022-08-09 15:30:00,137.8,137.92,137.5,137.83,2836436.0,137.8,137.92,137.5,137.83,2836436.0
2022-08-10 09:30:00,142.78,144.6,141.35,141.64,9496356.0,142.78,144.6,141.35,141.64,9496356.0
2022-08-10 10:00:00,141.68,142.34,141.01,141.63,3816182.0,141.68,142.34,141.01,141.63,3816182.0
2022-08-10 10:30:00,141.64,142.64,141.5,142.46,2638972.0,141.64,142.64,141.5,142.46,2638972.0
2022-08-10 11:00:00,142.46,143.25,142.0,142.07,3190365.0,142.46,143.25,142.0,142.07,3190365.0
2022-08-10 11:30:00,142.08,142.61,142.07,142.48,1940648.0,142.08,142.61,142.07,142.48,1940648.0
2022-08-10 12:00:00,142.48,142.56,141.84,142.32,2034415.0,142.48,142.56,141.84,142.32,2034415.0
2022-08-10 12:30:00,142.31,142.82,142.3,142.47,1708347.0,142.31,142.82,142.3,142.47,1708347.0
2022-08-10 13:00:00,142.48,142.94,142.11,142.65,1585335.0,142.48,142.94,142.11,142.65,1585335.0
2022-08-10 13:30:00,142.65,142.88,142.37,142.62,1228444.0,142.65,142.88,142.37,142.62,1228444.0
2022-08-10 14:00:00,142.62,142.74,142.33,142.44,1335749.0,142.62,142.74,142.33,142.44,1335749.0
2022-08-10 14:30:00,142.43,142.6,142.01,142.07,1592530.0,142.43,142.6,142.01,142.07,1592530.0
2022-08-10 15:00:00,142.07,142.72,141.99,142.68,1719951.0,142.07,142.72,141.99,142.68,1719951.0
2022-08-10 15:30:00,142.69,142.94,142.51,142.66,4406315.0,142.69,142.94,142.51,142.66,4406315.0
2022-08-11 09:30:00,143.86,144.32,143.01,143.12,5385018.0,143.86,144.32,143.01,143.12,5385018.0
2022-08-11 10:00:00,143.12,144.49,143.12,143.69,3715201.0,143.12,144.49,143.12,143.69,3715201.0
2022-08-11 10:30:00,143.69,143.75,142.6,143.01,2965119.0,143.69,143.75,142.6,143.01,2965119.0
2022-08-11 11:00:00,143.0,143.09,141.08,141.95,3294011.0,143.0,143.09,141.08,141.95,3294011.0
2022-08-11 11:30:00,141.98,142.43,141.3,141.63,1947389.0,141.98,142.43,141.3,141.63,1947389.0
2022-08-11 12:00:00,141.63,141.9,141.42,141.87,1485084.0,141.63,141.9,141.42,141.87,1485084.0
2022-08-11 12:30:00,141.86,142.27,141.82,142.02,1247313.0,141.86,142.27,141.82,142.02,1247313.0
2022-08-11 13:00:00,142.04,142.26,141.65,141.68,1145962.0,142.04,142.26,141.65,141.68,1145962.0
2022-08-11 13:30:00,141.67,141.87,141.06,141.25,1394331.0,141.67,141.87,141.06,141.25,1394331.0
2022-08-11 14:00:00,141.26,141.26,140.28,140.64,2341007.0,141.26,141.26,140.28,140.64,2341007.0
2022-08-11 14:30:00,140.63,140.65,139.76,140.25,2122563.0,140.63,140.65,139.76,140.25,2122563.0
2022-08-11 15:00:00,140.24,140.54,139.84,140.43,2027914.0,140.24,140.54,139.84,140.43,2027914.0
2022-08-11 15:30:00,140.42,140.75,140.12,140.68,3293395.0,140.42,140.75,140.12,140.68,3293395.0
2022-08-12 09:30:00,142.09,142.19,140.29,141.03,4535528.0,142.09,142.19,140.29,141.03,4535528.0
2022-08-12 10:00:00,140.99,141.54,140.21,141.03,3314388.0,140.99,141.54,140.21,141.03,3314388.0
2022-08-12 10:30:00,141.05,141.31,140.12,140.79,2863115.0,141.05,141.31,140.12,140.79,2863115.0
2022-08-12 11:00:00,140.79,141.58,140.5,141.35,2504974.0,140.79,141.58,140.5,141.35,2504974.0
2022-08-12 11:30:00,141.36,141.56,140.71,140.82,1596643.0,141.36,141.56,140.71,140.82,1596643.0
2022-08-12 12:00:00,140.83,141.53,140.83,141.43,1464900.0,140.83,141.53,140.83,141.43,1464900.0
2022-08-12 12:30:00,141.43,141.45,141.02,141.09,1034011.0,141.43,141.45,141.02,141.09,1034011.0
2022-08-12 13:00:00,141.08,141.6,141.05,141.43,1162072.0,141.08,141.6,141.05,141.43,1162072.0
2022-08-12 13:30:00,141.44,141.78,141.35,141.66,1151696.0,141.44,141.78,141.35,141.66,1151696.0
2022-08-12 14:00:00,141.66,141.95,141.54,141.93,1245952.0,141.66,141.95,141.54,141.93,1245952.0
2022-08-12 14:30:00,141.94,142.49,141.83,142.49,2633516.0,141.94,142.49,141.83,142.49,2633516.0
2022-08-12 15:00:00,142.49,142.99,142.25,142.67,3091059.0,142.49,142.99,142.25,142.67,3091059.0
2022-08-12 15:30:00,142.68,143.57,142.66,143.53,6545975.0,142.68,143.57,142.66,143.53,6545975.0
2022-08-15 09:30:00,142.77,143.76,142.12,143.03,5067991.0,142.77,143.76,142.12,143.03,5067991.0
2022-08-15 10:00:00,143.01,143.07,141.49,141.99,3524562.0,143.01,143.07,141.49,141.99,3524562.0
2022-08-15 10:30:00,141.98,142.22,141.5,141.81,2605296.0,141.98,142.22,141.5,141.81,2605296.0
2022-08-15 11:00:00,141.81,142.34,141.66,142.2,1885344.0,141.81,142.34,141.66,142.2,1885344.0
2022-08-15 11:30:00,142.21,143.03,142.1,142.94,1997005.0,142.21,143.03,142.1,142.94,1997005.0
2022-08-15 12:00:00,142.95,143.09,142.52,142.71,1624095.0,142.95,143.09,142.52,142.71,1624095.0
2022-08-15 12:30:00,142.71,142.89,142.43,142.79,1305347.0,142.71,142.89,142.43,142.79,1305347.0
2022-08-15 13:00:00,142.79,142.98,142.68,142.93,1117811.0,142.79,142.98,142.68,142.93,1117811.0
2022-08-15 13:30:00,142.93,143.13,142.82,142.95,1262084.0,142.93,143.13,142.82,142.95,1262084.0
2022-08-15 14:00:00,142.95,143.04,142.55,142.77,1333858.0,142.95,143.04,142.55,142.77,1333858.0
2022-08-15 14:30:00,142.77,143.27,142.7,143.21,1407055.0,142.77,143.27,142.7,143.21,1407055.0
2022-08-15 15:00:00,143.2,143.56,143.14,143.51,1639449.0,143.2,143.56,143.14,143.51,1639449.0
2022-08-15 15:30:00,143.52,143.6,142.95,143.21,3120631.0,143.52,143.6,142.95,143.21,3120631.0
2022-08-16 09:30:00,143.91,144.39,142.85,143.33,6282087.0,143.91,144.39,142.85,143.33,6282087.0
2022-08-16 10:00:00,143.32,143.32,142.33,142.69,3453198.0,143.32,143.32,142.33,142.69,3453198.0
2022-08-16 10:30:00,142.67,142.82,142.18,142.44,2585727.0,142.67,142.82,142.18,142.44,2585727.0
2022-08-16 11:00:00,142.44,143.4,142.0,143.39,2689107.0,142.44,143.4,142.0,143.39,2689107.0
2022-08-16 11:30:00,143.38,144.49,143.38,144.46,2965847.0,143.38,144.49,143.38,144.46,2965847.0
2022-08-16 12:00:00,144.47,144.82,144.05,144.23,3186991.0,144.47,144.82,144.05,144.23,3186991.0
2022-08-16 12:30:00,144.22,145.0,144.18,144.99,3013194.0,144.22,145.0,144.18,144.99,3013194.0
2022-08-16 13:00:00,144.99,145.77,144.83,145.36,3660463.0,144.99,145.77,144.83,145.36,3660463.0
2022-08-16 13:30:00,145.38,145.95,145.34,145.77,2195175.0,145.38,145.95,145.34,145.77,2195175.0
2022-08-16 14:00:00,145.8,146.57,145.69,145.97,2988506.0,145.8,146.57,145.69,145.97,2988506.0
2022-08-16 14:30:00,145.96,145.96,143.55,144.36,3733970.0,145.96,145.96,143.55,144.36,3733970.0
2022-08-16 15:00:00,144.36,144.83,143.86,144.74,2065696.0,144.36,144.83,143.86,144.74,2065696.0
2022-08-16 15:30:00,144.74,145.47,144.58,144.76,3885911.0,144.74,145.47,144.58,144.76,3885911.0
2022-08-17 09:30:00,142.69,143.33,141.61,142.31,6191017.0,142.69,143.33,141.61,142.31,6191017.0
2022-08-17 10:00:00,142.31,142.66,141.56,141.73,3156132.0,142.31,142.66,141.56,141.73,3156132.0
2022-08-17 10:30:00,141.73,141.77,140.82,141.17,3259572.0,141.73,141.77,140.82,141.17,3259572.0
2022-08-17 11:00:00,141.17,141.79,141.16,141.5,1839983.0,141.17,141.79,141.16,141.5,1839983.0
2022-08-17 11:30:00,141.51,141.71,140.78,140.98,2308002.0,141.51,141.71,140.78,140.98,2308002.0
2022-08-17 12:00:00,140.99,141.42,140.88,141.28,1812960.0,140.99,141.42,140.88,141.28,1812960.0
2022-08-17 12:30:00,141.3,141.87,140.96,141.14,2195286.0,141.3,141.87,140.96,141.14,2195286.0
2022-08-17 13:00:00,141.16,141.71,141.05,141.7,1373901.0,141.16,141.71,141.05,141.7,1373901.0
2022-08-17 13:30:00,141.7,141.96,141.43,141.55,1134627.0,141.7,141.96,141.43,141.55,1134627.0
2022-08-17 14:00:00,141.54,143.05,141.43,142.8,3561325.0,141.54,143.05,141.43,142.8,3561325.0
2022-08-17 14:30:00,142.79,143.38,142.52,142.53,2592199.0,142.79,143.38,142.52,142.53,2592199.0
2022-08-17 15:00:00,142.52,143.03,141.92,142.51,2207628.0,142.52,143.03,141.92,142.51,2207628.0
2022-08-17 15:30:00,142.51,142.51,141.71,142.14,3289707.0,142.51,142.51,141.71,142.14,3289707.0
2022-08-18 09:30:00,141.31,141.83,140.72,140.94,3959113.0,141.31,141.83,140.72,140.94,3959113.0
2022-08-18 10:00:00,140.93,141.92,140.38,141.3,2586339.0,140.93,141.92,140.38,141.3,2586339.0
2022-08-18 10:30:00,141.33,142.07,141.08,141.41,2202064.0,141.33,142.07,141.08,141.41,2202064.0
2022-08-18 11:00:00,141.42,142.77,141.34,142.48,2448488.0,141.42,142.77,141.34,142.48,2448488.0
2022-08-18 11:30:00,142.49,142.75,142.25,142.48,1752233.0,142.49,142.75,142.25,142.48,1752233.0
2022-08-18 12:00:00,142.48,142.5,141.75,142.0,1558701.0,142.48,142.5,141.75,142.0,1558701.0
2022-08-18 12:30:00,142.0,142.43,141.84,142.2,1250726.0,142.0,142.43,141.84,142.2,1250726.0
2022-08-18 13:00:00,142.22,142.65,141.97,142.53,1328250.0,142.22,142.65,141.97,142.53,1328250.0
2022-08-18 13:30:00,142.54,142.64,142.11,142.17,1134333.0,142.54,142.64,142.11,142.17,1134333.0
2022-08-18 14:00:00,142.18,142.39,141.93,142.15,1564907.0,142.18,142.39,141.93,142.15,1564907.0
2022-08-18 14:30:00,142.14,142.3,141.77,142.21,1518771.0,142.14,142.3,141.77,142.21,1518771.0
2022-08-18 15:00:00,142.21,142.58,142.1,142.27,1889307.0,142.21,142.58,142.1,142.27,1889307.0
2022-08-18 15:30:00,142.27,142.54,142.01,142.35,3381721.0,142.27,142.54,142.01,142.35,3381721.0
2022-08-19 09:30:00,140.47,141.11,139.04,139.24,6884113.0,140.47,141.11,139.04,139.24,6884113.0
2022-08-19 10:00:00,139.24,139.7,138.69,138.94,3468944.0,139.24,139.7,138.69,138.94,3468944.0
2022-08-19 10:30:00,138.94,139.79,138.81,138.81,2855132.0,138.94,139.79,138.81,138.81,2855132.0
2022-08-19 11:00:00,138.82,139.02,138.51,138.71,2184348.0,138.82,139.02,138.51,138.71,2184348.0
2022-08-19 11:30:00,138.71,138.9,138.3,138.43,2068591.0,138.71,138.9,138.3,138.43,2068591.0
2022-08-19 12:00:00,138.43,138.85,138.38,138.45,1668472.0,138.43,138.85,138.38,138.45,1668472.0
2022-08-19 12:30:00,138.45,138.87,138.34,138.66,1318813.0,138.45,138.87,138.34,138.66,1318813.0
2022-08-19 13:00:00,138.66,138.77,138.41,138.49,1556374.0,138.66,138.77,138.41,138.49,1556374.0
2022-08-19 13:30:00,138.48,138.49,137.91,138.4,1441122.0,138.48,138.49,137.91,138.4,1441122.0
2022-08-19 14:00:00,138.4,138.42,138.01,138.2,1229848.0,138.4,138.42,138.01,138.2,1229848.0
2022-08-19 14:30:00,138.19,138.39,137.97,138.09,1386250.0,138.19,138.39,137.97,138.09,1386250.0
2022-08-19 15:00:00,138.1,138.48,137.91,138.39,2047654.0,138.1,138.48,137.91,138.39,2047654.0
2022-08-19 15:30:00,138.4,138.66,138.02,138.21,3834465.0,138.4,138.66,138.02,138.21,3834465.0
2022-08-22 09:30:00,135.69,136.32,133.81,134.25,7419622.0,135.69,136.32,133.81,134.25,7419622.0
2022-08-22 10:00:00,134.26,134.27,133.2,133.74,4021421.0,134.26,134.27,133.2,133.74,4021421.0
2022-08-22 10:30:00,133.73,134.25,133.38,133.41,2952084.0,133.73,134.25,133.38,133.41,2952084.0
2022-08-22 11:00:00,133.42,133.78,133.33,133.35,1892588.0,133.42,133.78,133.33,133.35,1892588.0
2022-08-22 11:30:00,133.34,134.31,133.15,134.19,1912824.0,133.34,134.31,133.15,134.19,1912824.0
2022-08-22 12:00:00,134.2,134.24,133.77,133.92,1497211.0,134.2,134.24,133.77,133.92,1497211.0
2022-08-22 12:30:00,133.91,134.19,133.75,133.99,1112910.0,133.91,134.19,133.75,133.99,1112910.0
2022-08-22 13:00:00,133.99,134.06,133.67,133.77,1503827.0,133.99,134.06,133.67,133.77,1503827.0
2022-08-22 13:30:00,133.76,133.79,133.22,133.27,1501505.0,133.76,133.79,133.22,133.27,1501505.0
2022-08-22 14:00:00,133.28,133.56,133.1,133.41,1605024.0,133.28,133.56,133.1,133.41,1605024.0
2022-08-22 14:30:00,133.4,133.44,132.91,133.26,1729617.0,133.4,133.44,132.91,133.26,1729617.0
2022-08-22 15:00:00,133.27,133.63,133.22,133.45,2207378.0,133.27,133.63,133.22,133.45,2207378.0
2022-08-22 15:30:00,133.45,133.5,132.85,133.25,4513318.0,133.45,133.5,132.85,133.25,4513318.0
2022-08-23 09:30:00,133.4,134.77,132.95,133.98,4781709.0,133.4,134.77,132.95,133.98,4781709.0
2022-08-23 10:00:00,133.98,134.99,133.59,133.97,2936812.0,133.98,134.99,133.59,133.97,2936812.0
2022-08-23 10:30:00,134.0,134.52,133.27,133.33,2220843.0,134.0,134.52,133.27,133.33,2220843.0
2022-08-23 11:00:00,133.32,134.01,133.06,133.56,2342403.0,133.32,134.01,133.06,133.56,2342403.0
2022-08-23 11:30:00,133.56,133.98,133.42,133.63,1612958.0,133.56,133.98,133.42,133.63,1612958.0
2022-08-23 12:00:00,133.64,133.88,133.36,133.43,1193202.0,133.64,133.88,133.36,133.43,1193202.0
2022-08-23 12:30:00,133.42,134.34,133.42,134.29,1701060.0,133.42,134.34,133.42,134.29,1701060.0
2022-08-23 13:00:00,134.31,134.76,134.06,134.67,1452602.0,134.31,134.76,134.06,134.67,1452602.0
2022-08-23 13:30:00,134.66,134.8,134.1,134.27,1175854.0,134.66,134.8,134.1,134.27,1175854.0
2022-08-23 14:00:00,134.27,134.63,134.13,134.54,1097308.0,134.27,134.63,134.13,134.54,1097308.0
2022-08-23 14:30:00,134.53,134.59,134.01,134.14,1130513.0,134.53,134.59,134.01,134.14,1130513.0
2022-08-23 15:00:00,134.14,134.32,133.85,133.95,1175073.0,134.14,134.32,133.85,133.95,1175073.0
2022-08-23 15:30:00,133.94,133.98,133.4,133.62,2463714.0,133.94,133.98,133.4,133.62,2463714.0
2022-08-24 09:30:00,132.75,133.93,132.1,133.86,5352726.0,132.75,133.93,132.1,133.86,5352726.0
2022-08-24 10:00:00,133.85,134.24,133.24,133.92,3103011.0,133.85,134.24,133.24,133.92,3103011.0
2022-08-24 10:30:00,133.92,134.14,133.55,133.96,1960717.0,133.92,134.14,133.55,133.96,1960717.0
2022-08-24 11:00:00,133.97,134.96,133.97,134.91,2395436.0,133.97,134.96,133.97,134.91,2395436.0
2022-08-24 11:30:00,134.91,135.23,134.53,135.02,1739636.0,134.91,135.23,134.53,135.02,1739636.0
2022-08-24 12:00:00,135.02,135.47,134.96,134.99,1461829.0,135.02,135.47,134.96,134.99,1461829.0
2022-08-24 12:30:00,134.99,135.05,134.24,134.45,1443073.0,134.99,135.05,134.24,134.45,1443073.0
2022-08-24 13:00:00,134.45,134.78,134.03,134.05,1101626.0,134.45,134.78,134.03,134.05,1101626.0
2022-08-24 13:30:00,134.05,134.45,134.01,134.44,1029992.0,134.05,134.45,134.01,134.44,1029992.0
2022-08-24 14:00:00,134.45,134.69,134.25,134.36,977040.0,134.45,134.69,134.25,134.36,977040.0
2022-08-24 14:30:00,134.36,134.4,133.93,134.35,1230345.0,134.36,134.4,133.93,134.35,1230345.0
2022-08-24 15:00:00,134.36,134.57,134.21,134.3,1094483.0,134.36,134.57,134.21,134.3,1094483.0
2022-08-24 15:30:00,134.3,134.59,133.59,133.83,3118408.0,134.3,134.59,133.59,133.83,3118408.0
2022-08-25 09:30:00,135.26,135.93,134.28,135.86,4407151.0,135.26,135.93,134.28,135.86,4407151.0
2022-08-25 10:00:00,135.87,136.71,135.72,136.64,3233269.0,135.87,136.71,135.72,136.64,3233269.0
2022-08-25 10:30:00,136.65,137.18,136.53,136.6,2730223.0,136.65,137.18,136.53,136.6,2730223.0
2022-08-25 11:00:00,136.62,136.69,135.47,135.81,1957022.0,136.62,136.69,135.47,135.81,1957022.0
2022-08-25 11:30:00,135.81,136.33,135.78,136.28,1926669.0,135.81,136.33,135.78,136.28,1926669.0
2022-08-25 12:00:00,136.27,136.31,135.84,136.07,1278637.0,136.27,136.31,135.84,136.07,1278637.0
2022-08-25 12:30:00,136.07,136.13,135.44,135.74,1054630.0,136.07,136.13,135.44,135.74,1054630.0
2022-08-25 13:00:00,135.73,136.16,135.63,136.1,1041911.0,135.73,136.16,135.63,136.1,1041911.0
2022-08-25 13:30:00,136.1,136.56,136.04,136.5,1080865.0,136.1,136.56,136.04,136.5,1080865.0
2022-08-25 14:00:00,136.51,136.98,136.3,136.78,1397993.0,136.51,136.98,136.3,136.78,1397993.0
2022-08-25 14:30:00,136.77,136.84,136.2,136.45,1199396.0,136.77,136.84,136.2,136.45,1199396.0
2022-08-25 15:00:00,136.45,136.5,135.99,136.43,1147686.0,136.45,136.5,135.99,136.43,1147686.0
2022-08-25 15:30:00,136.44,137.42,136.2,137.3,3542592.0,136.44,137.42,136.2,137.3,3542592.0
2022-08-26 09:30:00,136.58,137.63,136.47,137.06,3620363.0,136.58,137.63,136.47,137.06,3620363.0
2022-08-26 10:00:00,137.13,137.83,134.79,135.21,4233171.0,137.13,137.83,134.79,135.21,4233171.0
2022-08-26 10:30:00,135.22,135.22,133.54,134.18,3477144.0,135.22,135.22,133.54,134.18,3477144.0
2022-08-26 11:00:00,134.16,134.27,132.63,133.26,3153802.0,134.16,134.27,132.63,133.26,3153802.0
2022-08-26 11:30:00,133.26,133.42,132.86,133.08,2034432.0,133.26,133.42,132.86,133.08,2034432.0
2022-08-26 12:00:00,133.09,133.11,132.4,132.85,2061274.0,133.09,133.11,132.4,132.85,2061274.0
2022-08-26 12:30:00,132.86,133.18,132.57,133.11,1391124.0,132.86,133.18,132.57,133.11,1391124.0
2022-08-26 13:00:00,133.1,133.28,132.7,132.7,1411242.0,133.1,133.28,132.7,132.7,1411242.0
2022-08-26 13:30:00,132.71,132.72,131.8,132.21,1957027.0,132.71,132.72,131.8,132.21,1957027.0
2022-08-26 14:00:00,132.19,132.27,131.43,131.72,1915070.0,132.19,132.27,131.43,131.72,1915070.0
2022-08-26 14:30:00,131.72,131.73,131.1,131.2,1947889.0,131.72,131.73,131.1,131.2,1947889.0
2022-08-26 15:00:00,131.21,131.53,130.81,130.93,2724201.0,131.21,131.53,130.81,130.93,2724201.0
2022-08-26 15:30:00,130.92,131.08,130.5,130.76,5512282.0,130.92,131.08,130.5,130.76,5512282.0
2022-08-29 09:30:00,129.79,131.95,129.38,130.3,6277340.0,129.79,131.95,129.38,130.3,6277340.0
2022-08-29 10:00:00,130.31,131.43,130.02,130.6,3429765.0,130.31,131.43,130.02,130.6,3429765.0
2022-08-29 10:30:00,130.6,130.98,129.11,129.14,3140157.0,130.6,130.98,129.11,129.14,3140157.0
2022-08-29 11:00:00,129.14,129.74,128.78,128.94,2635807.0,129.14,129.74,128.78,128.94,2635807.0
2022-08-29 11:30:00,128.93,129.68,128.77,129.6,2029561.0,128.93,129.68,128.77,129.6,2029561.0
2022-08-29 12:00:00,129.62,130.76,129.61,130.17,1804567.0,129.62,130.76,129.61,130.17,1804567.0
2022-08-29 12:30:00,130.16,130.75,129.78,130.4,1726106.0,130.16,130.75,129.78,130.4,1726106.0
2022-08-29 13:00:00,130.4,130.64,130.0,130.35,1577977.0,130.4,130.64,130.0,130.35,1577977.0
2022-08-29 13:30:00,130.33,130.77,130.26,130.63,1459290.0,130.33,130.77,130.26,130.63,1459290.0
2022-08-29 14:00:00,130.62,130.67,130.05,130.22,1520612.0,130.62,130.67,130.05,130.22,1520612.0
2022-08-29 14:30:00,130.2,130.7,130.08,130.5,1523312.0,130.2,130.7,130.08,130.5,1523312.0
2022-08-29 15:00:00,130.49,131.23,130.45,130.79,2100113.0,130.49,131.23,130.45,130.79,2100113.0
2022-08-29 15:30:00,130.79,130.88,129.64,129.78,4076069.0,130.79,130.88,129.64,129.78,4076069.0
2022-08-30 09:30:00,131.26,132.08,130.16,130.37,4740755.0,131.26,132.08,130.16,130.37,4740755.0
2022-08-30 10:00:00,130.38,130.62,128.5,128.72,3611114.0,130.38,130.62,128.5,128.72,3611114.0
2022-08-30 10:30:00,128.71,128.91,126.85,127.84,4827537.0,128.71,128.91,126.85,127.84,4827537.0
2022-08-30 11:00:00,127.85,128.03,127.04,127.76,2772912.0,127.85,128.03,127.04,127.76,2772912.0
2022-08-30 11:30:00,127.74,128.34,127.45,127.78,1847347.0,127.74,128.34,127.45,127.78,1847347.0
2022-08-30 12:00:00,127.78,128.59,127.55,127.82,1993318.0,127.78,128.59,127.55,127.82,1993318.0
2022-08-30 12:30:00,127.81,127.9,127.09,127.49,1556275.0,127.81,127.9,127.09,127.49,1556275.0
2022-08-30 13:00:00,127.48,127.83,127.01,127.36,1934934.0,127.48,127.83,127.01,127.36,1934934.0
2022-08-30 13:30:00,127.35,127.85,126.97,127.66,1949121.0,127.35,127.85,126.97,127.66,1949121.0
2022-08-30 14:00:00,127.64,128.09,127.48,127.56,1373266.0,127.64,128.09,127.48,127.56,1373266.0
2022-08-30 14:30:00,127.57,128.24,127.56,127.94,1345160.0,127.57,128.24,127.56,127.94,1345160.0
2022-08-30 15:00:00,127.93,129.11,127.81,128.79,2892987.0,127.93,129.11,127.81,128.79,2892987.0
2022-08-30 15:30:00,128.79,129.0,128.17,128.73,3703642.0,128.79,129.0,128.17,128.73,3703642.0
2022-08-31 09:30:00,129.45,130.59,128.14,129.85,5547629.0,129.45,130.59,128.14,129.85,5547629.0
2022-08-31 10:00:00,129.85,129.93,128.22,128.26,3639276.0,129.85,129.93,128.22,128.26,3639276.0
2022-08-31 10:30:00,128.29,128.67,127.87,128.07,2748015.0,128.29,128.67,127.87,128.07,2748015.0
2022-08-31 11:00:00,128.08,128.08,127.41,127.81,2456925.0,128.08,128.08,127.41,127.81,2456925.0
2022-08-31 11:30:00,127.81,128.84,127.55,128.68,1667368.0,127.81,128.84,127.55,128.68,1667368.0
2022-08-31 12:00:00,128.69,128.8,128.08,128.28,1399363.0,128.69,128.8,128.08,128.28,1399363.0
2022-08-31 12:30:00,128.3,128.48,127.93,128.1,1030065.0,128.3,128.48,127.93,128.1,1030065.0
2022-08-31 13:00:00,128.11,128.35,127.48,127.66,1416341.0,128.11,128.35,127.48,127.66,1416341.0
2022-08-31 13:30:00,127.65,127.76,127.21,127.55,1418383.0,127.65,127.76,127.21,127.55,1418383.0
2022-08-31 14:00:00,127.55,128.0,127.36,127.67,1435821.0,127.55,128.0,127.36,127.67,1435821.0
2022-08-31 14:30:00,127.66,127.69,126.82,127.08,2024257.0,127.66,127.69,126.82,127.08,2024257.0
2022-08-31 15:00:00,127.07,127.78,126.97,127.29,2470169.0,127.07,127.78,126.97,127.29,2470169.0
2022-08-31 15:30:00,127.3,128.15,126.74,126.75,5657711.0,127.3,128.15,126.74,126.75,5657711.0
2022-09-01 09:30:00,126.0,127.67,125.79,126.74,6683217.0,126.0,127.67,125.79,126.74,6683217.0
2022-09-01 10:00:00,126.68,126.83,125.56,126.3,3730655.0,126.68,126.83,125.56,126.3,3730655.0
2022-09-01 10:30:00,126.31,126.32,124.41,124.48,3741966.0,126.31,126.32,124.41,124.48,3741966.0
2022-09-01 11:00:00,124.48,125.0,123.66,123.8,3648855.0,124.48,125.0,123.66,123.8,3648855.0
2022-09-01 11:30:00,123.81,124.57,123.66,123.98,2707540.0,123.81,124.57,123.66,123.98,2707540.0
2022-09-01 12:00:00,123.98,124.55,123.94,124.28,2074764.0,123.98,124.55,123.94,124.28,2074764.0
2022-09-01 12:30:00,124.29,124.39,123.89,124.13,1796117.0,124.29,124.39,123.89,124.13,1796117.0
2022-09-01 13:00:00,124.14,125.25,123.99,125.18,1937070.0,124.14,125.25,123.99,125.18,1937070.0
2022-09-01 13:30:00,125.19,125.3,124.61,124.85,1476999.0,125.19,125.3,124.61,124.85,1476999.0
2022-09-01 14:00:00,124.84,126.47,124.66,126.31,2732305.0,124.84,126.47,124.66,126.31,2732305.0
2022-09-01 14:30:00,126.31,127.02,126.07,126.36,2777956.0,126.31,127.02,126.07,126.36,2777956.0
2022-09-01 15:00:00,126.37,127.18,126.24,126.41,2640119.0,126.37,127.18,126.24,126.41,2640119.0
2022-09-01 15:30:00,126.4,128.02,126.24,127.86,4521234.0,126.4,128.02,126.24,127.86,4521234.0
2022-09-02 09:30:00,129.5,129.99,128.19,128.72,6097536.0,129.5,129.99,128.19,128.72,6097536.0
2022-09-02 10:00:00,128.74,130.44,128.16,130.42,4137285.0,128.74,130.44,128.16,130.42,4137285.0
2022-09-02 10:30:00,130.42,131.38,129.94,130.34,4964772.0,130.42,131.38,129.94,130.34,4964772.0
2022-09-02 11:00:00,130.35,131.15,130.21,130.71,2709915.0,130.35,131.15,130.21,130.71,2709915.0
2022-09-02 11:30:00,130.72,131.18,130.41,130.73,2203550.0,130.72,131.18,130.41,130.73,2203550.0
2022-09-02 12:00:00,130.75,130.82,129.26,129.38,2289627.0,130.75,130.82,129.26,129.38,2289627.0
2022-09-02 12:30:00,129.37,129.49,127.92,128.56,3120088.0,129.37,129.49,127.92,128.56,3120088.0
2022-09-02 13:00:00,128.56,128.56,127.28,127.4,3022666.0,128.56,128.56,127.28,127.4,3022666.0
2022-09-02 13:30:00,127.39,127.84,126.72,126.76,2562459.0,127.39,127.84,126.72,126.76,2562459.0
2022-09-02 14:00:00,126.76,127.83,126.72,127.73,1775815.0,126.76,127.83,126.72,127.73,1775815.0
2022-09-02 14:30:00,127.73,128.01,127.23,127.33,1682586.0,127.73,128.01,127.23,127.33,1682586.0
2022-09-02 15:00:00,127.33,128.06,127.04,127.33,2342502.0,127.33,128.06,127.04,127.33,2342502.0
2022-09-02 15:30:00,127.33,127.76,126.39,127.66,4730210.0,127.33,127.76,126.39,127.66,4730210.0
2022-09-06 09:30:00,127.93,128.62,125.57,125.93,4802867.0,127.93,128.62,125.57,125.93,4802867.0
2022-09-06 10:00:00,125.93,126.09,124.74,125.92,3787028.0,125.93,126.09,124.74,125.92,3787028.0
2022-09-06 10:30:00,125.95,127.25,125.55,126.91,2635043.0,125.95,127.25,125.55,126.91,2635043.0
2022-09-06 11:00:00,126.91,127.28,126.34,126.52,2342891.0,126.91,127.28,126.34,126.52,2342891.0
2022-09-06 11:30:00,126.49,127.34,126.44,127.07,1920241.0,126.49,127.34,126.44,127.07,1920241.0
2022-09-06 12:00:00,127.07,127.33,125.8,126.23,1940747.0,127.07,127.33,125.8,126.23,1940747.0
2022-09-06 12:30:00,126.23,126.7,125.97,126.43,1347522.0,126.23,126.7,125.97,126.43,1347522.0
2022-09-06 13:00:00,126.42,126.49,125.37,125.65,1505324.0,126.42,126.49,125.37,125.65,1505324.0
2022-09-06 13:30:00,125.66,126.07,125.34,125.85,1344159.0,125.66,126.07,125.34,125.85,1344159.0
2022-09-06 14:00:00,125.85,126.51,125.75,126.13,1454659.0,125.85,126.51,125.75,126.13,1454659.0
2022-09-06 14:30:00,126.15,126.3,125.67,126.04,1349413.0,126.15,126.3,125.67,126.04,1349413.0
2022-09-06 15:00:00,126.02,126.7,125.78,126.31,1925948.0,126.02,126.7,125.78,126.31,1925948.0
2022-09-06 15:30:00,126.31,126.44,125.71,126.1,4106365.0,126.31,126.44,125.71,126.1,4106365.0
2022-09-07 09:30:00,126.23,127.13,125.82,126.23,3938488.0,126.23,127.13,125.82,126.23,3938488.0
2022-09-07 10:00:00,126.25,126.27,125.4,126.09,2741115.0,126.25,126.27,125.4,126.09,2741115.0
2022-09-07 10:30:00,126.08,126.63,125.82,126.41,1944681.0,126.08,126.63,125.82,126.41,1944681.0
2022-09-07 11:00:00,126.39,127.43,126.19,127.14,2242161.0,126.39,127.43,126.19,127.14,2242161.0
2022-09-07 11:30:00,127.14,127.91,126.89,127.63,1834397.0,127.14,127.91,126.89,127.63,1834397.0
2022-09-07 12:00:00,127.64,127.8,127.24,127.44,1431625.0,127.64,127.8,127.24,127.44,1431625.0
2022-09-07 12:30:00,127.44,128.39,127.27,127.98,1917315.0,127.44,128.39,127.27,127.98,1917315.0
2022-09-07 13:00:00,127.98,128.24,127.79,127.86,1306686.0,127.98,128.24,127.79,127.86,1306686.0
2022-09-07 13:30:00,127.85,128.73,127.83,128.58,1731482.0,127.85,128.73,127.83,128.58,1731482.0
2022-09-07 14:00:00,128.58,129.31,128.51,129.17,2232079.0,128.58,129.31,128.51,129.17,2232079.0
2022-09-07 14:30:00,129.17,129.44,129.02,129.2,2090672.0,129.17,129.44,129.02,129.2,2090672.0
2022-09-07 15:00:00,129.22,129.76,129.04,129.65,2069945.0,129.22,129.76,129.04,129.65,2069945.0
2022-09-07 15:30:00,129.65,129.82,129.13,129.44,4641981.0,129.65,129.82,129.13,129.44,4641981.0
2022-09-08 09:30:00,127.72,129.52,127.15,129.0,4829394.0,127.72,129.52,127.15,129.0,4829394.0
2022-09-08 10:00:00,129.03,129.24,127.83,128.68,2811098.0,129.03,129.24,127.83,128.68,2811098.0
2022-09-08 10:30:00,128.65,129.92,128.48,129.88,2543719.0,128.65,129.92,128.48,129.88,2543719.0
2022-09-08 11:00:00,129.89,130.28,129.76,129.89,2180998.0,129.89,130.28,129.76,129.89,2180998.0
2022-09-08 11:30:00,129.91,130.05,129.08,129.22,2112382.0,129.91,130.05,129.08,129.22,2112382.0
2022-09-08 12:00:00,129.22,129.32,127.1,127.65,2926310.0,129.22,129.32,127.1,127.65,2926310.0
2022-09-08 12:30:00,127.66,128.67,127.55,128.29,1907430.0,127.66,128.67,127.55,128.29,1907430.0
2022-09-08 13:00:00,128.3,129.13,127.95,128.95,1746644.0,128.3,129.13,127.95,128.95,1746644.0
2022-09-08 13:30:00,128.97,129.33,128.43,128.8,1510743.0,128.97,129.33,128.43,128.8,1510743.0
2022-09-08 14:00:00,128.77,129.09,128.55,128.93,1325036.0,128.77,129.09,128.55,128.93,1325036.0
2022-09-08 14:30:00,128.94,129.36,128.6,128.95,1499095.0,128.94,129.36,128.6,128.95,1499095.0
2022-09-08 15:00:00,128.97,129.44,128.55,129.31,1727680.0,128.97,129.44,128.55,129.31,1727680.0
2022-09-08 15:30:00,129.31,129.96,129.0,129.85,3574866.0,129.31,129.96,129.0,129.85,3574866.0
2022-09-09 09:30:00,130.91,132.38,130.76,132.04,6117143.0,130.91,132.38,130.76,132.04,6117143.0
2022-09-09 10:00:00,132.0,132.47,131.57,132.05,3394213.0,132.0,132.47,131.57,132.05,3394213.0
2022-09-09 10:30:00,132.05,132.59,131.74,132.21,2665414.0,132.05,132.59,131.74,132.21,2665414.0
2022-09-09 11:00:00,132.21,132.42,131.55,132.04,2761822.0,132.21,132.42,131.55,132.04,2761822.0
2022-09-09 11:30:00,132.05,132.38,131.8,132.18,2198106.0,132.05,132.38,131.8,132.18,2198106.0
2022-09-09 12:00:00,132.19,132.23,131.52,131.81,1910419.0,132.19,132.23,131.52,131.81,1910419.0
2022-09-09 12:30:00,131.8,132.68,131.71,132.66,2242006.0,131.8,132.68,131.71,132.66,2242006.0
2022-09-09 13:00:00,132.67,133.2,132.44,132.93,2279274.0,132.67,133.2,132.44,132.93,2279274.0
2022-09-09 13:30:00,132.92,133.31,132.92,133.31,1803745.0,132.92,133.31,132.92,133.31,1803745.0
2022-09-09 14:00:00,133.31,133.31,132.93,133.28,1489181.0,133.31,133.31,132.93,133.28,1489181.0
2022-09-09 14:30:00,133.28,133.35,132.5,132.84,1895239.0,133.28,133.35,132.5,132.84,1895239.0
2022-09-09 15:00:00,132.84,133.15,132.81,133.11,2154962.0,132.84,133.15,132.81,133.11,2154962.0
2022-09-09 15:30:00,133.11,133.69,133.05,133.27,4917708.0,133.11,133.69,133.05,133.27,4917708.0
2022-09-12 09:30:00,134.17,135.47,134.0,135.38,5383314.0,134.17,135.47,134.0,135.38,5383314.0
2022-09-12 10:00:00,135.38,136.3,135.37,136.01,4173016.0,135.38,136.3,135.37,136.01,4173016.0
2022-09-12 10:30:00,136.01,136.37,135.05,135.18,3407153.0,136.01,136.37,135.05,135.18,3407153.0
2022-09-12 11:00:00,135.18,135.94,134.82,135.92,2739321.0,135.18,135.94,134.82,135.92,2739321.0
2022-09-12 11:30:00,135.92,136.02,134.91,135.27,2342661.0,135.92,136.02,134.91,135.27,2342661.0
2022-09-12 12:00:00,135.27,135.47,134.85,135.44,2285935.0,135.27,135.47,134.85,135.44,2285935.0
2022-09-12 12:30:00,135.43,135.59,135.0,135.35,1618085.0,135.43,135.59,135.0,135.35,1618085.0
2022-09-12 13:00:00,135.36,135.8,134.88,135.77,1815314.0,135.36,135.8,134.88,135.77,1815314.0
2022-09-12 13:30:00,135.77,136.19,135.55,136.16,1756960.0,135.77,136.19,135.55,136.16,1756960.0
2022-09-12 14:00:00,136.17,136.34,135.45,135.51,2268035.0,136.17,136.34,135.45,135.51,2268035.0
2022-09-12 14:30:00,135.51,136.09,135.34,135.87,1884986.0,135.51,136.09,135.34,135.87,1884986.0
2022-09-12 15:00:00,135.87,136.25,135.63,136.08,2307282.0,135.87,136.25,135.63,136.08,2307282.0
2022-09-12 15:30:00,136.09,136.49,136.01,136.48,4260065.0,136.09,136.49,136.01,136.48,4260065.0
2022-09-13 09:30:00,131.02,131.4,129.45,129.56,9439842.0,131.02,131.4,129.45,129.56,9439842.0
2022-09-13 10:00:00,129.56,130.12,129.25,129.56,4263514.0,129.56,130.12,129.25,129.56,4263514.0
2022-09-13 10:30:00,129.56,129.7,128.51,128.77,4022362.0,129.56,129.7,128.51,128.77,4022362.0
2022-09-13 11:00:00,128.76,128.86,128.25,128.38,2643893.0,128.76,128.86,128.25,128.38,2643893.0
2022-09-13 11:30:00,128.37,128.68,128.22,128.41,2556104.0,128.37,128.68,128.22,128.41,2556104.0
2022-09-13 12:00:00,128.4,129.42,128.29,129.08,2995092.0,128.4,129.42,128.29,129.08,2995092.0
2022-09-13 12:30:00,129.07,129.55,128.91,129.24,1888613.0,129.07,129.55,128.91,129.24,1888613.0
2022-09-13 13:00:00,129.24,130.0,129.01,129.94,2589202.0,129.24,130.0,129.01,129.94,2589202.0
2022-09-13 13:30:00,129.95,130.15,129.15,129.17,2557546.0,129.95,130.15,129.15,129.17,2557546.0
2022-09-13 14:00:00,129.17,129.28,128.4,128.47,2137682.0,129.17,129.28,128.4,128.47,2137682.0
2022-09-13 14:30:00,128.47,128.55,128.01,128.14,2198428.0,128.47,128.55,128.01,128.14,2198428.0
2022-09-13 15:00:00,128.13,128.26,127.49,127.52,3514551.0,128.13,128.26,127.49,127.52,3514551.0
2022-09-13 15:30:00,127.52,127.52,126.28,126.83,8495530.0,127.52,127.52,126.28,126.83,8495530.0
2022-09-14 09:30:00,127.5,128.2,126.51,127.71,5909002.0,127.5,128.2,126.51,127.71,5909002.0
2022-09-14 10:00:00,127.73,127.76,126.46,126.48,3061586.0,127.73,127.76,126.46,126.48,3061586.0
2022-09-14 10:30:00,126.5,127.72,126.33,127.56,2789984.0,126.5,127.72,126.33,127.56,2789984.0
2022-09-14 11:00:00,127.55,128.27,127.38,127.71,2317712.0,127.55,128.27,127.38,127.71,2317712.0
2022-09-14 11:30:00,127.72,128.27,127.47,127.96,1376571.0,127.72,128.27,127.47,127.96,1376571.0
2022-09-14 12:00:00,127.96,128.18,127.5,127.88,1448636.0,127.96,128.18,127.5,127.88,1448636.0
2022-09-14 12:30:00,127.9,128.57,127.75,128.28,1611557.0,127.9,128.57,127.75,128.28,1611557.0
2022-09-14 13:00:00,128.3,128.67,127.92,128.24,1495720.0,128.3,128.67,127.92,128.24,1495720.0
2022-09-14 13:30:00,128.25,128.3,127.47,127.87,1813243.0,128.25,128.3,127.47,127.87,1813243.0
2022-09-14 14:00:00,127.88,128.02,126.9,127.71,2848430.0,127.88,128.02,126.9,127.71,2848430.0
2022-09-14 14:30:00,127.69,128.12,127.56,127.69,1601158.0,127.69,128.12,127.56,127.69,1601158.0
2022-09-14 15:00:00,127.7,128.13,127.05,127.5,1883980.0,127.7,128.13,127.05,127.5,1883980.0
2022-09-14 15:30:00,127.49,128.84,127.06,128.56,3798324.0,127.49,128.84,127.06,128.56,3798324.0
2022-09-15 09:30:00,127.36,129.98,127.1,129.74,4751710.0,127.36,129.98,127.1,129.74,4751710.0
2022-09-15 10:00:00,129.75,130.37,128.6,128.66,4077592.0,129.75,130.37,128.6,128.66,4077592.0
2022-09-15 10:30:00,128.65,129.19,126.82,126.94,3824974.0,128.65,129.19,126.82,126.94,3824974.0
2022-09-15 11:00:00,126.94,127.35,126.64,127.1,2732766.0,126.94,127.35,126.64,127.1,2732766.0
2022-09-15 11:30:00,127.1,127.56,126.61,126.95,2202967.0,127.1,127.56,126.61,126.95,2202967.0
2022-09-15 12:00:00,126.94,127.15,126.48,126.62,2003681.0,126.94,127.15,126.48,126.62,2003681.0
2022-09-15 12:30:00,126.6,127.23,126.6,127.22,1402577.0,126.6,127.23,126.6,127.22,1402577.0
2022-09-15 13:00:00,127.23,128.14,127.22,127.92,2013840.0,127.23,128.14,127.22,127.92,2013840.0
2022-09-15 13:30:00,127.9,127.91,127.1,127.37,1514994.0,127.9,127.91,127.1,127.37,1514994.0
2022-09-15 14:00:00,127.37,127.41,126.61,126.95,1686536.0,127.37,127.41,126.61,126.95,1686536.0
2022-09-15 14:30:00,126.95,127.23,126.5,126.63,1725733.0,126.95,127.23,126.5,126.63,1725733.0
2022-09-15 15:00:00,126.64,126.76,125.5,125.56,2873609.0,126.64,126.76,125.5,125.56,2873609.0
2022-09-15 15:30:00,125.56,126.75,125.49,126.29,4249361.0,125.56,126.75,125.49,126.29,4249361.0
2022-09-16 09:30:00,122.76,123.0,120.7,120.95,19925170.0,122.76,123.0,120.7,120.95,19925170.0
2022-09-16 10:00:00,120.95,122.79,120.89,121.88,7112162.0,120.95,122.79,120.89,121.88,7112162.0
2022-09-16 10:30:00,121.88,123.23,121.8,122.02,4786401.0,121.88,123.23,121.8,122.02,4786401.0
2022-09-16 11:00:00,122.02,122.97,121.4,122.24,3582359.0,122.02,122.97,121.4,122.24,3582359.0
2022-09-16 11:30:00,122.23,123.03,121.98,122.91,2647942.0,122.23,123.03,121.98,122.91,2647942.0
2022-09-16 12:00:00,122.93,122.97,121.79,122.02,2576512.0,122.93,122.97,121.79,122.02,2576512.0
2022-09-16 12:30:00,122.02,122.82,122.0,122.8,2300765.0,122.02,122.82,122.0,122.8,2300765.0
2022-09-16 13:00:00,122.79,123.06,122.32,122.74,2881468.0,122.79,123.06,122.32,122.74,2881468.0
2022-09-16 13:30:00,122.74,123.1,122.22,122.53,2926984.0,122.74,123.1,122.22,122.53,2926984.0
2022-09-16 14:00:00,122.55,123.34,122.33,123.2,2683408.0,122.55,123.34,122.33,123.2,2683408.0
2022-09-16 14:30:00,123.21,123.31,122.81,123.08,2714032.0,123.21,123.31,122.81,123.08,2714032.0
2022-09-16 15:00:00,123.09,123.87,123.04,123.27,3491490.0,123.09,123.87,123.04,123.27,3491490.0
2022-09-16 15:30:00,123.27,123.75,122.88,123.55,5889632.0,123.27,123.75,122.88,123.55,5889632.0
2022-09-19 09:30:00,122.16,124.43,121.8,123.92,5417625.0,122.16,124.43,121.8,123.92,5417625.0
2022-09-19 10:00:00,123.92,124.17,123.13,123.54,3260053.0,123.92,124.17,123.13,123.54,3260053.0
2022-09-19 10:30:00,123.53,124.39,123.16,123.88,2948705.0,123.53,124.39,123.16,123.88,2948705.0
2022-09-19 11:00:00,123.88,124.47,123.43,123.46,2330665.0,123.88,124.47,123.43,123.46,2330665.0
2022-09-19 11:30:00,123.44,123.67,123.16,123.4,1735277.0,123.44,123.67,123.16,123.4,1735277.0
2022-09-19 12:00:00,123.37,123.61,122.97,123.12,1877395.0,123.37,123.61,122.97,123.12,1877395.0
2022-09-19 12:30:00,123.12,123.95,123.05,123.88,1831614.0,123.12,123.95,123.05,123.88,1831614.0
2022-09-19 13:00:00,123.88,123.97,123.48,123.95,1700893.0,123.88,123.97,123.48,123.95,1700893.0
2022-09-19 13:30:00,123.95,123.96,123.1,123.23,1708409.0,123.95,123.96,123.1,123.23,1708409.0
2022-09-19 14:00:00,123.23,123.46,123.07,123.33,1984635.0,123.23,123.46,123.07,123.33,1984635.0
2022-09-19 14:30:00,123.33,123.59,123.17,123.53,1960011.0,123.33,123.59,123.17,123.53,1960011.0
2022-09-19 15:00:00,123.54,124.51,123.53,124.35,3120767.0,123.54,124.51,123.53,124.35,3120767.0
2022-09-19 15:30:00,124.34,124.71,124.07,124.68,4062761.0,124.34,124.71,124.07,124.68,4062761.0
2022-09-20 09:30:00,123.35,123.9,122.7,123.59,4497271.0,123.35,123.9,122.7,123.59,4497271.0
2022-09-20 10:00:00,123.59,124.2,123.22,123.52,3148780.0,123.59,124.2,123.22,123.52,3148780.0
2022-09-20 10:30:00,123.51,124.05,123.01,123.93,2350268.0,123.51,124.05,123.01,123.93,2350268.0
2022-09-20 11:00:00,123.94,124.4,123.71,123.91,2616611.0,123.94,124.4,123.71,123.91,2616611.0
2022-09-20 11:30:00,123.9,124.13,123.45,123.99,2088718.0,123.9,124.13,123.45,123.99,2088718.0
2022-09-20 12:00:00,124.01,124.21,123.28,123.34,1815119.0,124.01,124.21,123.28,123.34,1815119.0
2022-09-20 12:30:00,123.33,123.39,122.78,122.91,1913877.0,123.33,123.39,122.78,122.91,1913877.0
2022-09-20 13:00:00,122.9,122.93,122.05,122.06,1824363.0,122.9,122.93,122.05,122.06,1824363.0
2022-09-20 13:30:00,122.05,122.05,121.14,121.23,2765440.0,122.05,122.05,121.14,121.23,2765440.0
2022-09-20 14:00:00,121.22,121.86,121.2,121.56,2362844.0,121.22,121.86,121.2,121.56,2362844.0
2022-09-20 14:30:00,121.55,122.24,121.28,122.0,2243026.0,121.55,122.24,121.28,122.0,2243026.0
2022-09-20 15:00:00,121.99,122.4,121.84,122.21,2464745.0,121.99,122.4,121.84,122.21,2464745.0
2022-09-20 15:30:00,122.22,122.69,121.92,122.2,4619274.0,122.22,122.69,121.92,122.2,4619274.0
2022-09-21 09:30:00,122.49,122.8,121.83,122.06,4184797.0,122.49,122.8,121.83,122.06,4184797.0
2022-09-21 10:00:00,122.05,122.6,121.78,122.5,2286201.0,122.05,122.6,121.78,122.5,2286201.0
2022-09-21 10:30:00,122.52,122.58,121.91,122.02,1523636.0,122.52,122.58,121.91,122.02,1523636.0
2022-09-21 11:00:00,122.02,122.55,121.85,122.52,1622547.0,122.02,122.55,121.85,122.52,1622547.0
2022-09-21 11:30:00,122.52,122.65,122.17,122.24,1347551.0,122.52,122.65,122.17,122.24,1347551.0
2022-09-21 12:00:00,122.24,122.58,122.11,122.5,1172385.0,122.24,122.58,122.11,122.5,1172385.0
2022-09-21 12:30:00,122.5,122.79,122.31,122.33,1451204.0,122.5,122.79,122.31,122.33,1451204.0
2022-09-21 13:00:00,122.32,122.35,121.97,122.21,1419769.0,122.32,122.35,121.97,122.21,1419769.0
2022-09-21 13:30:00,122.22,122.56,122.18,122.41,2075425.0,122.22,122.56,122.18,122.41,2075425.0
2022-09-21 14:00:00,122.49,122.5,119.18,120.53,6488190.0,122.49,122.5,119.18,120.53,6488190.0
2022-09-21 14:30:00,120.5,123.76,120.03,122.91,6371499.0,120.5,123.76,120.03,122.91,6371499.0
2022-09-21 15:00:00,122.92,123.19,120.37,120.4,4607172.0,122.92,123.19,120.37,120.4,4607172.0
2022-09-21 15:30:00,120.39,120.47,118.45,118.49,7700145.0,120.39,120.47,118.45,118.49,7700145.0
2022-09-22 09:30:00,117.05,118.47,116.77,117.29,6680662.0,117.05,118.47,116.77,117.29,6680662.0
2022-09-22 10:00:00,117.3,118.25,116.78,117.32,3961108.0,117.3,118.25,116.78,117.32,3961108.0
2022-09-22 10:30:00,117.31,117.72,116.81,116.93,2720384.0,117.31,117.72,116.81,116.93,2720384.0
2022-09-22 11:00:00,116.92,117.47,116.46,116.67,3145135.0,116.92,117.47,116.46,116.67,3145135.0
2022-09-22 11:30:00,116.68,117.1,116.41,116.76,2460013.0,116.68,117.1,116.41,116.76,2460013.0
2022-09-22 12:00:00,116.74,117.2,116.34,116.85,2450679.0,116.74,117.2,116.34,116.85,2450679.0
2022-09-22 12:30:00,116.84,117.24,116.67,116.82,1923005.0,116.84,117.24,116.67,116.82,1923005.0
2022-09-22 13:00:00,116.81,116.95,116.26,116.72,1797943.0,116.81,116.95,116.26,116.72,1797943.0
2022-09-22 13:30:00,116.72,117.29,116.51,117.19,1969725.0,116.72,117.29,116.51,117.19,1969725.0
2022-09-22 14:00:00,117.19,117.32,116.33,116.55,1878663.0,117.19,117.32,116.33,116.55,1878663.0
2022-09-22 14:30:00,116.55,117.42,116.45,117.27,2000158.0,116.55,117.42,116.45,117.27,2000158.0
2022-09-22 15:00:00,117.26,118.21,117.26,117.89,3229386.0,117.26,118.21,117.26,117.89,3229386.0
2022-09-22 15:30:00,117.89,118.79,117.24,117.27,5395179.0,117.89,118.79,117.24,117.27,5395179.0
2022-09-23 09:30:00,115.93,116.05,113.48,113.55,8138603.0,115.93,116.05,113.48,113.55,8138603.0
2022-09-23 10:00:00,113.54,114.59,113.23,114.53,4331796.0,113.54,114.59,113.23,114.53,4331796.0
2022-09-23 10:30:00,114.53,114.79,113.91,114.22,3394811.0,114.53,114.79,113.91,114.22,3394811.0
2022-09-23 11:00:00,114.24,115.0,114.05,114.4,2412497.0,114.24,115.0,114.05,114.4,2412497.0
2022-09-23 11:30:00,114.41,114.85,114.0,114.28,2083181.0,114.41,114.85,114.0,114.28,2083181.0
2022-09-23 12:00:00,114.25,114.36,113.58,113.6,2422570.0,114.25,114.36,113.58,113.6,2422570.0
2022-09-23 12:30:00,113.6,114.23,113.57,114.01,2034364.0,113.6,114.23,113.57,114.01,2034364.0
2022-09-23 13:00:00,114.02,114.17,113.47,113.52,2003305.0,114.02,114.17,113.47,113.52,2003305.0
2022-09-23 13:30:00,113.51,113.83,113.44,113.53,1545176.0,113.51,113.83,113.44,113.53,1545176.0
2022-09-23 14:00:00,113.52,113.67,112.35,112.49,3451022.0,113.52,113.67,112.35,112.49,3451022.0
2022-09-23 14:30:00,112.49,112.69,112.06,112.1,2636770.0,112.49,112.69,112.06,112.1,2636770.0
2022-09-23 15:00:00,112.09,113.11,112.06,113.06,4102395.0,112.09,113.11,112.06,113.06,4102395.0
2022-09-23 15:30:00,113.06,113.93,113.05,113.82,6095531.0,113.06,113.93,113.05,113.82,6095531.0
2022-09-26 09:30:00,113.3,116.67,113.13,116.55,7559600.0,113.3,116.67,113.13,116.55,7559600.0
2022-09-26 10:00:00,116.54,117.34,116.07,116.96,4408106.0,116.54,117.34,116.07,116.96,4408106.0
2022-09-26 10:30:00,116.96,117.0,115.67,116.11,3728500.0,116.96,117.0,115.67,116.11,3728500.0
2022-09-26 11:00:00,116.12,116.33,115.15,115.22,3080311.0,116.12,116.33,115.15,115.22,3080311.0
2022-09-26 11:30:00,115.23,116.39,115.2,116.14,2885939.0,115.23,116.39,115.2,116.14,2885939.0
2022-09-26 12:00:00,116.16,116.17,114.9,115.09,2412467.0,116.16,116.17,114.9,115.09,2412467.0
2022-09-26 12:30:00,115.08,115.77,114.78,115.61,2045446.0,115.08,115.77,114.78,115.61,2045446.0
2022-09-26 13:00:00,115.6,115.68,115.09,115.45,2010430.0,115.6,115.68,115.09,115.45,2010430.0
2022-09-26 13:30:00,115.46,115.8,114.91,115.0,2193103.0,115.46,115.8,114.91,115.0,2193103.0
2022-09-26 14:00:00,114.98,115.91,114.92,115.22,2464207.0,114.98,115.91,114.92,115.22,2464207.0
2022-09-26 14:30:00,115.22,116.24,114.99,115.99,2661753.0,115.22,116.24,114.99,115.99,2661753.0
2022-09-26 15:00:00,115.98,116.23,115.46,116.01,2873418.0,115.98,116.23,115.46,116.01,2873418.0
2022-09-26 15:30:00,116.0,116.03,115.0,115.13,6458574.0,116.0,116.03,115.0,115.13,6458574.0
2022-09-27 09:30:00,117.2,118.32,116.56,116.7,7703357.0,117.2,118.32,116.56,116.7,7703357.0
2022-09-27 10:00:00,116.72,116.8,115.41,115.48,4659239.0,116.72,116.8,115.41,115.48,4659239.0
2022-09-27 10:30:00,115.47,116.33,115.44,116.04,3184985.0,115.47,116.33,115.44,116.04,3184985.0
2022-09-27 11:00:00,116.04,116.27,114.71,114.86,3250338.0,116.04,116.27,114.71,114.86,3250338.0
2022-09-27 11:30:00,114.86,115.15,114.41,114.54,2949314.0,114.86,115.15,114.41,114.54,2949314.0
2022-09-27 12:00:00,114.54,114.56,113.05,113.77,3357567.0,114.54,114.56,113.05,113.77,3357567.0
2022-09-27 12:30:00,113.77,114.22,113.6,114.06,2269565.0,113.77,114.22,113.6,114.06,2269565.0
2022-09-27 13:00:00,114.04,114.04,113.3,113.71,2307141.0,114.04,114.04,113.3,113.71,2307141.0
2022-09-27 13:30:00,113.7,113.97,113.35,113.82,1716809.0,113.7,113.97,113.35,113.82,1716809.0
2022-09-27 14:00:00,113.82,114.17,113.57,113.8,2087038.0,113.82,114.17,113.57,113.8,2087038.0
2022-09-27 14:30:00,113.81,115.0,113.69,114.65,2972363.0,113.81,115.0,113.69,114.65,2972363.0
2022-09-27 15:00:00,114.66,114.66,114.03,114.15,2222068.0,114.66,114.66,114.03,114.15,2222068.0
2022-09-27 15:30:00,114.16,114.75,113.88,114.42,4846149.0,114.16,114.75,113.88,114.42,4846149.0
2022-09-28 09:30:00,114.44,115.65,113.8,115.05,5395234.0,114.44,115.65,113.8,115.05,5395234.0
2022-09-28 10:00:00,115.06,116.07,114.26,116.01,4081358.0,115.06,116.07,114.26,116.01,4081358.0
2022-09-28 10:30:00,116.01,116.57,115.78,116.07,3662226.0,116.01,116.57,115.78,116.07,3662226.0
2022-09-28 11:00:00,116.07,116.86,115.93,116.41,2679271.0,116.07,116.86,115.93,116.41,2679271.0
2022-09-28 11:30:00,116.43,117.04,116.16,116.97,2251984.0,116.43,117.04,116.16,116.97,2251984.0
2022-09-28 12:00:00,116.98,117.63,116.89,116.99,2779908.0,116.98,117.63,116.89,116.99,2779908.0
2022-09-28 12:30:00,116.98,117.14,116.71,117.0,2296247.0,116.98,117.14,116.71,117.0,2296247.0
2022-09-28 13:00:00,117.0,117.58,116.74,117.38,2087873.0,117.0,117.58,116.74,117.38,2087873.0
2022-09-28 13:30:00,117.38,117.5,116.99,117.25,1771143.0,117.38,117.5,116.99,117.25,1771143.0
2022-09-28 14:00:00,117.25,117.57,117.08,117.51,1713668.0,117.25,117.57,117.08,117.51,1713668.0
2022-09-28 14:30:00,117.51,117.77,117.21,117.54,2123731.0,117.51,117.77,117.21,117.54,2123731.0
2022-09-28 15:00:00,117.53,118.08,117.47,117.88,2601709.0,117.53,118.08,117.47,117.88,2601709.0
2022-09-28 15:30:00,117.87,118.7,117.85,117.99,5467764.0,117.87,118.7,117.85,117.99,5467764.0
2022-09-29 09:30:00,115.6,116.07,114.47,114.99,5272683.0,115.6,116.07,114.47,114.99,5272683.0
2022-09-29 10:00:00,114.99,115.37,113.56,114.18,4002091.0,114.99,115.37,113.56,114.18,4002091.0
2022-09-29 10:30:00,114.17,114.53,113.37,114.41,3966963.0,114.17,114.53,113.37,114.41,3966963.0
2022-09-29 11:00:00,114.4,114.81,113.85,114.15,2681498.0,114.4,114.81,113.85,114.15,2681498.0
2022-09-29 11:30:00,114.15,115.08,113.96,114.94,2588507.0,114.15,115.08,113.96,114.94,2588507.0
2022-09-29 12:00:00,114.95,115.34,114.26,114.61,2201445.0,114.95,115.34,114.26,114.61,2201445.0
2022-09-29 12:30:00,114.59,115.02,114.4,114.54,1800093.0,114.59,115.02,114.4,114.54,1800093.0
2022-09-29 13:00:00,114.52,114.62,114.16,114.22,1476035.0,114.52,114.62,114.16,114.22,1476035.0
2022-09-29 13:30:00,114.23,114.58,113.34,113.38,2256634.0,114.23,114.58,113.34,113.38,2256634.0
2022-09-29 14:00:00,113.38,113.63,113.06,113.61,2161420.0,113.38,113.63,113.06,113.61,2161420.0
2022-09-29 14:30:00,113.61,113.92,113.21,113.23,1983660.0,113.61,113.92,113.21,113.23,1983660.0
2022-09-29 15:00:00,113.23,114.21,113.22,113.92,2665433.0,113.23,114.21,113.22,113.92,2665433.0
2022-09-29 15:30:00,113.91,115.09,113.88,114.89,6539325.0,113.91,115.09,113.88,114.89,6539325.0
2022-09-30 09:30:00,114.1,114.88,113.1,114.44,5092581.0,114.1,114.88,113.1,114.44,5092581.0
2022-09-30 10:00:00,114.44,115.64,114.12,115.34,3619406.0,114.44,115.64,114.12,115.34,3619406.0
2022-09-30 10:30:00,115.35,115.98,115.17,115.97,2737216.0,115.35,115.98,115.17,115.97,2737216.0
2022-09-30 11:00:00,115.98,116.92,115.72,116.39,3426049.0,115.98,116.92,115.72,116.39,3426049.0
2022-09-30 11:30:00,116.41,116.53,115.55,115.66,1914690.0,116.41,116.53,115.55,115.66,1914690.0
2022-09-30 12:00:00,115.66,116.11,115.29,115.91,1840289.0,115.66,116.11,115.29,115.91,1840289.0
2022-09-30 12:30:00,115.91,116.3,115.58,115.59,1565587.0,115.91,116.3,115.58,115.59,1565587.0
2022-09-30 13:00:00,115.58,115.9,115.35,115.8,1365656.0,115.58,115.9,115.35,115.8,1365656.0
2022-09-30 13:30:00,115.81,115.93,114.85,114.89,2025799.0,115.81,115.93,114.85,114.89,2025799.0
2022-09-30 14:00:00,114.89,115.21,114.69,114.89,1878023.0,114.89,115.21,114.69,114.89,1878023.0
2022-09-30 14:30:00,114.89,115.09,114.13,114.2,2419982.0,114.89,115.09,114.13,114.2,2419982.0
2022-09-30 15:00:00,114.2,114.79,113.81,114.25,2990964.0,114.2,114.79,113.81,114.25,2990964.0
2022-09-30 15:30:00,114.24,114.43,112.84,113.02,8478109.0,114.24,114.43,112.84,113.02,8478109.0
2022-10-03 09:30:00,113.62,114.6,112.45,112.66,5297500.0,113.62,114.6,112.45,112.66,5297500.0
2022-10-03 10:00:00,112.68,114.38,112.68,114.23,3861770.0,112.68,114.38,112.68,114.23,3861770.0
2022-10-03 10:30:00,114.23,114.97,114.14,114.64,2794022.0,114.23,114.97,114.14,114.64,2794022.0
2022-10-03 11:00:00,114.63,115.25,114.23,115.09,2486379.0,114.63,115.25,114.23,115.09,2486379.0
2022-10-03 11:30:00,115.1,115.27,114.49,114.78,1974854.0,115.1,115.27,114.49,114.78,1974854.0
2022-10-03 12:00:00,114.77,115.35,114.66,114.8,1867394.0,114.77,115.35,114.66,114.8,1867394.0
2022-10-03 12:30:00,114.78,115.03,114.47,114.89,1350343.0,114.78,115.03,114.47,114.89,1350343.0
2022-10-03 13:00:00,114.89,115.33,114.76,115.22,1344831.0,114.89,115.33,114.76,115.22,1344831.0
2022-10-03 13:30:00,115.22,115.65,115.21,115.47,1632720.0,115.22,115.65,115.21,115.47,1632720.0
2022-10-03 14:00:00,115.48,116.51,115.42,116.48,2190456.0,115.48,116.51,115.42,116.48,2190456.0
2022-10-03 14:30:00,116.49,116.91,116.19,116.67,1993908.0,116.49,116.91,116.19,116.67,1993908.0
2022-10-03 15:00:00,116.69,116.81,116.11,116.53,2578553.0,116.69,116.81,116.11,116.53,2578553.0
2022-10-03 15:30:00,116.53,116.63,115.69,115.95,4295175.0,116.53,116.63,115.69,115.95,4295175.0
2022-10-04 09:30:00,119.88,121.95,119.79,121.89,9406659.0,119.88,121.95,119.79,121.89,9406659.0
2022-10-04 10:00:00,121.89,122.7,121.78,121.8,5435196.0,121.89,122.7,121.78,121.8,5435196.0
2022-10-04 10:30:00,121.8,123.0,121.76,122.98,4123833.0,121.8,123.0,121.76,122.98,4123833.0
2022-10-04 11:00:00,122.98,123.0,122.3,122.75,2760945.0,122.98,123.0,122.3,122.75,2760945.0
2022-10-04 11:30:00,122.74,123.0,121.98,122.55,2471657.0,122.74,123.0,121.98,122.55,2471657.0
2022-10-04 12:00:00,122.55,122.74,122.15,122.58,1872616.0,122.55,122.74,122.15,122.58,1872616.0
2022-10-04 12:30:00,122.59,122.65,121.37,121.56,2735044.0,122.59,122.65,121.37,121.56,2735044.0
2022-10-04 13:00:00,121.55,121.61,120.39,120.95,2869182.0,121.55,121.61,120.39,120.95,2869182.0
2022-10-04 13:30:00,120.96,121.61,120.88,121.32,2236614.0,120.96,121.61,120.88,121.32,2236614.0
2022-10-04 14:00:00,121.32,121.54,120.9,120.91,2234610.0,121.32,121.54,120.9,120.91,2234610.0
2022-10-04 14:30:00,120.91,121.54,120.85,121.3,1907008.0,120.91,121.54,120.85,121.3,1907008.0
2022-10-04 15:00:00,121.29,121.4,120.55,120.88,2354052.0,121.29,121.4,120.55,120.88,2354052.0
2022-10-04 15:30:00,120.88,121.21,120.62,121.07,4616091.0,120.88,121.21,120.62,121.07,4616091.0
2022-10-05 09:30:00,118.58,120.25,118.21,119.74,5440646.0,118.58,120.25,118.21,119.74,5440646.0
2022-10-05 10:00:00,119.74,119.76,118.07,118.16,3925537.0,119.74,119.76,118.07,118.16,3925537.0
2022-10-05 10:30:00,118.15,118.77,117.69,118.11,3938289.0,118.15,118.77,117.69,118.11,3938289.0
2022-10-05 11:00:00,118.11,118.82,118.05,118.72,1860293.0,118.11,118.82,118.05,118.72,1860293.0
2022-10-05 11:30:00,118.73,119.18,118.55,119.09,1719735.0,118.73,119.18,118.55,119.09,1719735.0
2022-10-05 12:00:00,119.09,120.01,118.72,119.49,2598526.0,119.09,120.01,118.72,119.49,2598526.0
2022-10-05 12:30:00,119.51,120.06,119.24,119.65,1731219.0,119.51,120.06,119.24,119.65,1731219.0
2022-10-05 13:00:00,119.64,120.66,119.6,120.42,1839654.0,119.64,120.66,119.6,120.42,1839654.0
2022-10-05 13:30:00,120.42,120.77,120.03,120.04,1613977.0,120.42,120.77,120.03,120.04,1613977.0
2022-10-05 14:00:00,120.04,120.6,119.91,120.47,1743129.0,120.04,120.6,119.91,120.47,1743129.0
2022-10-05 14:30:00,120.47,121.07,120.36,121.06,2043094.0,120.47,121.07,120.36,121.06,2043094.0
2022-10-05 15:00:00,121.07,121.75,121.07,121.23,2544379.0,121.07,121.75,121.07,121.23,2544379.0
2022-10-05 15:30:00,121.24,121.7,120.54,120.91,4672418.0,121.24,121.7,120.54,120.91,4672418.0
2022-10-06 09:30:00,120.75,121.53,120.28,120.57,5378233.0,120.75,121.53,120.28,120.57,5378233.0
2022-10-06 10:00:00,120.57,120.59,119.5,119.69,4060567.0,120.57,120.59,119.5,119.69,4060567.0
2022-10-06 10:30:00,119.68,121.04,119.52,120.99,2523790.0,119.68,121.04,119.52,120.99,2523790.0
2022-10-06 11:00:00,120.99,121.36,120.32,121.03,2376547.0,120.99,121.36,120.32,121.03,2376547.0
2022-10-06 11:30:00,121.05,121.2,120.18,120.25,2171193.0,121.05,121.2,120.18,120.25,2171193.0
2022-10-06 12:00:00,120.25,120.58,120.01,120.54,1442151.0,120.25,120.58,120.01,120.54,1442151.0
2022-10-06 12:30:00,120.53,121.23,120.26,120.67,1817166.0,120.53,121.23,120.26,120.67,1817166.0
2022-10-06 13:00:00,120.67,121.09,120.37,121.0,1365139.0,120.67,121.09,120.37,121.0,1365139.0
2022-10-06 13:30:00,121.0,121.04,120.42,120.86,1266753.0,121.0,121.04,120.42,120.86,1266753.0
2022-10-06 14:00:00,120.87,120.9,120.37,120.57,1353004.0,120.87,120.9,120.37,120.57,1353004.0
2022-10-06 14:30:00,120.58,120.84,119.94,120.31,1821403.0,120.58,120.84,119.94,120.31,1821403.0
2022-10-06 15:00:00,120.31,120.82,120.0,120.72,2105977.0,120.31,120.82,120.0,120.72,2105977.0
2022-10-06 15:30:00,120.73,120.79,120.18,120.32,3564795.0,120.73,120.79,120.18,120.32,3564795.0
2022-10-07 09:30:00,118.01,118.17,115.8,116.03,5758842.0,118.01,118.17,115.8,116.03,5758842.0
2022-10-07 10:00:00,116.02,116.76,115.72,116.3,2867804.0,116.02,116.76,115.72,116.3,2867804.0
2022-10-07 10:30:00,116.33,116.49,115.72,116.2,2752581.0,116.33,116.49,115.72,116.2,2752581.0
2022-10-07 11:00:00,116.19,116.38,115.22,115.7,3524359.0,116.19,116.38,115.22,115.7,3524359.0
2022-10-07 11:30:00,115.71,115.82,115.1,115.47,2035472.0,115.71,115.82,115.1,115.47,2035472.0
2022-10-07 12:00:00,115.48,115.63,114.8,114.87,1900162.0,115.48,115.63,114.8,114.87,1900162.0
2022-10-07 12:30:00,114.86,114.87,114.44,114.52,2011089.0,114.86,114.87,114.44,114.52,2011089.0
2022-10-07 13:00:00,114.51,114.69,114.12,114.32,2082434.0,114.51,114.69,114.12,114.32,2082434.0
2022-10-07 13:30:00,114.32,114.72,114.12,114.48,1337463.0,114.32,114.72,114.12,114.48,1337463.0
2022-10-07 14:00:00,114.47,115.05,114.4,114.51,1935313.0,114.47,115.05,114.4,114.51,1935313.0
2022-10-07 14:30:00,114.5,114.84,114.42,114.78,1528890.0,114.5,114.84,114.42,114.78,1528890.0
2022-10-07 15:00:00,114.78,115.04,114.17,114.33,2287740.0,114.78,115.04,114.17,114.33,2287740.0
2022-10-07 15:30:00,114.34,114.88,113.88,114.56,6668460.0,114.34,114.88,113.88,114.56,6668460.0
2022-10-10 09:30:00,114.99,116.25,114.54,115.08,5130544.0,114.99,116.25,114.54,115.08,5130544.0
2022-10-10 10:00:00,115.08,115.42,114.46,114.95,2685430.0,115.08,115.42,114.46,114.95,2685430.0
2022-10-10 10:30:00,114.93,115.25,113.96,114.3,2448945.0,114.93,115.25,113.96,114.3,2448945.0
2022-10-10 11:00:00,114.28,114.33,113.68,113.82,1953414.0,114.28,114.33,113.68,113.82,1953414.0
2022-10-10 11:30:00,113.81,114.47,113.57,114.02,1880268.0,113.81,114.47,113.57,114.02,1880268.0
2022-10-10 12:00:00,114.03,114.04,112.95,113.1,1676954.0,114.03,114.04,112.95,113.1,1676954.0
2022-10-10 12:30:00,113.09,113.28,112.65,112.65,1944118.0,113.09,113.28,112.65,112.65,1944118.0
2022-10-10 13:00:00,112.65,113.13,112.43,112.98,1702904.0,112.65,113.13,112.43,112.98,1702904.0
2022-10-10 13:30:00,112.96,114.66,112.93,114.07,2631036.0,112.96,114.66,112.93,114.07,2631036.0
2022-10-10 14:00:00,114.07,114.12,113.39,113.7,1914333.0,114.07,114.12,113.39,113.7,1914333.0
2022-10-10 14:30:00,113.7,114.2,113.51,113.73,2095401.0,113.7,114.2,113.51,113.73,2095401.0
2022-10-10 15:00:00,113.72,114.36,113.47,113.87,1813055.0,113.72,114.36,113.47,113.87,1813055.0
2022-10-10 15:30:00,113.88,114.17,113.56,113.61,3698021.0,113.88,114.17,113.56,113.61,3698021.0
2022-10-11 09:30:00,112.74,112.9,110.66,110.71,6007040.0,112.74,112.9,110.66,110.71,6007040.0
2022-10-11 10:00:00,110.71,112.19,110.39,111.87,4123536.0,110.71,112.19,110.39,111.87,4123536.0
2022-10-11 10:30:00,111.87,112.43,111.38,111.45,2653109.0,111.87,112.43,111.38,111.45,2653109.0
2022-10-11 11:00:00,111.45,112.71,111.41,112.56,2253264.0,111.45,112.71,111.41,112.56,2253264.0
2022-10-11 11:30:00,112.57,113.88,112.44,113.22,2838744.0,112.57,113.88,112.44,113.22,2838744.0
2022-10-11 12:00:00,113.23,114.0,112.6,113.82,2308542.0,113.23,114.0,112.6,113.82,2308542.0
2022-10-11 12:30:00,113.82,114.99,113.75,114.88,3087740.0,113.82,114.99,113.75,114.88,3087740.0
2022-10-11 13:00:00,114.9,115.48,114.63,114.77,3146679.0,114.9,115.48,114.63,114.77,3146679.0
2022-10-11 13:30:00,114.77,114.87,114.23,114.51,1821550.0,114.77,114.87,114.23,114.51,1821550.0
2022-10-11 14:00:00,114.51,114.69,113.57,113.99,2031320.0,114.51,114.69,113.57,113.99,2031320.0
2022-10-11 14:30:00,114.0,114.23,112.2,112.28,2684466.0,114.0,114.23,112.2,112.28,2684466.0
2022-10-11 15:00:00,112.27,112.45,111.53,111.81,3634616.0,112.27,112.45,111.53,111.81,3634616.0
2022-10-11 15:30:00,111.81,112.4,111.46,112.2,5223879.0,111.81,112.4,111.46,112.2,5223879.0
2022-10-12 09:30:00,112.49,113.45,111.46,112.89,5669143.0,112.49,113.45,111.46,112.89,5669143.0
2022-10-12 10:00:00,112.93,113.09,111.77,112.45,3212245.0,112.93,113.09,111.77,112.45,3212245.0
2022-10-12 10:30:00,112.45,112.71,111.4,111.82,2875923.0,112.45,112.71,111.4,111.82,2875923.0
2022-10-12 11:00:00,111.83,112.88,111.77,112.64,2303953.0,111.83,112.88,111.77,112.64,2303953.0
2022-10-12 11:30:00,112.65,113.11,112.39,113.06,1902330.0,112.65,113.11,112.39,113.06,1902330.0
2022-10-12 12:00:00,113.06,113.39,112.52,112.56,2193691.0,113.06,113.39,112.52,112.56,2193691.0
2022-10-12 12:30:00,112.57,112.86,112.33,112.81,1210291.0,112.57,112.86,112.33,112.81,1210291.0
2022-10-12 13:00:00,112.8,113.12,112.69,113.01,1618532.0,112.8,113.12,112.69,113.01,1618532.0
2022-10-12 13:30:00,113.02,113.04,112.43,112.57,1511719.0,113.02,113.04,112.43,112.57,1511719.0
2022-10-12 14:00:00,112.56,113.83,112.17,113.67,3659931.0,112.56,113.83,112.17,113.67,3659931.0
2022-10-12 14:30:00,113.67,113.81,112.86,112.9,2343551.0,113.67,113.81,112.86,112.9,2343551.0
2022-10-12 15:00:00,112.89,113.58,112.62,113.2,2072351.0,112.89,113.58,112.62,113.2,2072351.0
2022-10-12 15:30:00,113.21,113.43,112.84,112.89,3380032.0,113.21,113.43,112.84,112.89,3380032.0
2022-10-13 09:30:00,107.88,108.7,105.34,108.02,14620074.0,107.88,108.7,105.34,108.02,14620074.0
2022-10-13 10:00:00,108.02,109.69,107.93,108.41,7465067.0,108.02,109.69,107.93,108.41,7465067.0
2022-10-13 10:30:00,108.38,109.06,108.17,108.38,4238238.0,108.38,109.06,108.17,108.38,4238238.0
2022-10-13 11:00:00,108.38,112.68,108.15,111.22,6550894.0,108.38,112.68,108.15,111.22,6550894.0
2022-10-13 11:30:00,111.22,113.44,110.83,111.7,5002750.0,111.22,113.44,110.83,111.7,5002750.0
2022-10-13 12:00:00,111.75,112.1,110.35,110.62,3803407.0,111.75,112.1,110.35,110.62,3803407.0
2022-10-13 12:30:00,110.63,111.35,110.5,110.94,3251597.0,110.63,111.35,110.5,110.94,3251597.0
2022-10-13 13:00:00,110.95,112.34,110.88,112.05,2727114.0,110.95,112.34,110.88,112.05,2727114.0
2022-10-13 13:30:00,112.05,112.88,111.6,112.14,3194227.0,112.05,112.88,111.6,112.14,3194227.0
2022-10-13 14:00:00,112.12,112.12,111.24,111.34,2210331.0,112.12,112.12,111.24,111.34,2210331.0
2022-10-13 14:30:00,111.33,112.48,111.31,112.34,2764180.0,111.33,112.48,111.31,112.34,2764180.0
2022-10-13 15:00:00,112.35,112.98,112.08,112.54,3502169.0,112.35,112.98,112.08,112.54,3502169.0
2022-10-13 15:30:00,112.54,113.3,111.96,112.46,6221340.0,112.54,113.3,111.96,112.46,6221340.0
2022-10-14 09:30:00,114.16,114.96,112.16,112.29,6598021.0,114.16,114.96,112.16,112.29,6598021.0
2022-10-14 10:00:00,112.29,112.29,109.95,110.69,4995132.0,112.29,112.29,109.95,110.69,4995132.0
2022-10-14 10:30:00,110.67,111.1,109.81,110.62,3482192.0,110.67,111.1,109.81,110.62,3482192.0
2022-10-14 11:00:00,110.64,111.28,109.85,110.57,2987851.0,110.64,111.28,109.85,110.57,2987851.0
2022-10-14 11:30:00,110.57,110.6,108.88,109.33,2721276.0,110.57,110.6,108.88,109.33,2721276.0
2022-10-14 12:00:00,109.31,109.81,108.62,109.17,2818849.0,109.31,109.81,108.62,109.17,2818849.0
2022-10-14 12:30:00,109.17,109.22,108.56,108.89,2260421.0,109.17,109.22,108.56,108.89,2260421.0
2022-10-14 13:00:00,108.89,109.19,108.22,108.69,2360959.0,108.89,109.19,108.22,108.69,2360959.0
2022-10-14 13:30:00,108.67,108.95,108.42,108.88,2112739.0,108.67,108.95,108.42,108.88,2112739.0
2022-10-14 14:00:00,108.88,108.88,107.5,107.88,3347670.0,108.88,108.88,107.5,107.88,3347670.0
2022-10-14 14:30:00,107.89,107.95,107.37,107.88,2043012.0,107.89,107.95,107.37,107.88,2043012.0
2022-10-14 15:00:00,107.88,108.03,107.21,107.43,3344257.0,107.88,108.03,107.21,107.43,3344257.0
2022-10-14 15:30:00,107.42,107.66,106.6,106.94,8839081.0,107.42,107.66,106.6,106.94,8839081.0
2022-10-17 09:30:00,110.11,112.1,110.09,111.85,8345687.0,110.11,112.1,110.09,111.85,8345687.0
2022-10-17 10:00:00,111.86,113.42,111.67,113.01,5250308.0,111.86,113.42,111.67,113.01,5250308.0
2022-10-17 10:30:00,113.02,113.27,111.92,112.29,4035298.0,113.02,113.27,111.92,112.29,4035298.0
2022-10-17 11:00:00,112.29,112.95,112.01,112.94,3256820.0,112.29,112.95,112.01,112.94,3256820.0
2022-10-17 11:30:00,112.94,113.75,112.63,113.4,2930039.0,112.94,113.75,112.63,113.4,2930039.0
2022-10-17 12:00:00,113.4,113.62,112.79,112.87,2468291.0,113.4,113.62,112.79,112.87,2468291.0
2022-10-17 12:30:00,112.87,113.22,112.64,112.99,1741735.0,112.87,113.22,112.64,112.99,1741735.0
2022-10-17 13:00:00,113.0,113.33,112.82,113.05,1689683.0,113.0,113.33,112.82,113.05,1689683.0
2022-10-17 13:30:00,113.05,113.37,112.78,113.31,1703018.0,113.05,113.37,112.78,113.31,1703018.0
2022-10-17 14:00:00,113.31,113.84,113.06,113.8,2451854.0,113.31,113.84,113.06,113.8,2451854.0
2022-10-17 14:30:00,113.8,114.02,113.58,113.61,2420538.0,113.8,114.02,113.58,113.61,2420538.0
2022-10-17 15:00:00,113.61,114.14,113.25,114.13,3397103.0,113.61,114.14,113.25,114.13,3397103.0
2022-10-17 15:30:00,114.11,114.19,113.52,113.82,5509141.0,114.11,114.19,113.52,113.82,5509141.0
2022-10-18 09:30:00,119.06,119.52,116.16,116.73,9177085.0,119.06,119.52,116.16,116.73,9177085.0
2022-10-18 10:00:00,116.71,117.53,116.46,116.53,4600007.0,116.71,117.53,116.46,116.53,4600007.0
2022-10-18 10:30:00,116.52,116.91,115.77,116.51,3417390.0,116.52,116.91,115.77,116.51,3417390.0
2022-10-18 11:00:00,116.52,116.58,114.94,115.13,3481385.0,116.52,116.58,114.94,115.13,3481385.0
2022-10-18 11:30:00,115.13,115.9,114.79,115.85,3163137.0,115.13,115.9,114.79,115.85,3163137.0
2022-10-18 12:00:00,115.84,116.6,115.44,116.21,3003599.0,115.84,116.6,115.44,116.21,3003599.0
2022-10-18 12:30:00,116.23,116.94,115.98,116.33,2539559.0,116.23,116.94,115.98,116.33,2539559.0
2022-10-18 13:00:00,116.34,116.49,115.61,116.43,2557438.0,116.34,116.49,115.61,116.43,2557438.0
2022-10-18 13:30:00,116.44,116.96,116.29,116.82,2461792.0,116.44,116.96,116.29,116.82,2461792.0
2022-10-18 14:00:00,116.82,116.96,116.46,116.8,2170117.0,116.82,116.96,116.46,116.8,2170117.0
2022-10-18 14:30:00,116.79,116.81,115.18,115.72,3509872.0,116.79,116.81,115.18,115.72,3509872.0
2022-10-18 15:00:00,115.7,115.97,115.02,115.92,3111371.0,115.7,115.97,115.02,115.92,3111371.0
2022-10-18 15:30:00,115.89,116.56,115.81,116.43,4751494.0,115.89,116.56,115.81,116.43,4751494.0
2022-10-19 09:30:00,114.71,115.2,113.22,113.73,7391183.0,114.71,115.2,113.22,113.73,7391183.0
2022-10-19 10:00:00,113.71,116.6,113.53,116.33,4845683.0,113.71,116.6,113.53,116.33,4845683.0
2022-10-19 10:30:00,116.34,116.46,115.06,115.33,2878713.0,116.34,116.46,115.06,115.33,2878713.0
2022-10-19 11:00:00,115.32,116.12,115.16,115.35,2078110.0,115.32,116.12,115.16,115.35,2078110.0
2022-10-19 11:30:00,115.35,115.53,114.75,115.27,2692873.0,115.35,115.53,114.75,115.27,2692873.0
2022-10-19 12:00:00,115.25,115.35,114.77,114.84,1361044.0,115.25,115.35,114.77,114.84,1361044.0
2022-10-19 12:30:00,114.82,115.41,114.43,114.55,1673346.0,114.82,115.41,114.43,114.55,1673346.0
2022-10-19 13:00:00,114.55,114.63,113.78,114.1,2068470.0,114.55,114.63,113.78,114.1,2068470.0
2022-10-19 13:30:00,114.09,114.29,113.73,114.25,1380259.0,114.09,114.29,113.73,114.25,1380259.0
2022-10-19 14:00:00,114.24,115.09,114.1,114.96,1808337.0,114.24,115.09,114.1,114.96,1808337.0
2022-10-19 14:30:00,114.96,115.03,114.38,114.4,1141166.0,114.96,115.03,114.38,114.4,1141166.0
2022-10-19 15:00:00,114.4,114.87,113.92,114.31,2238753.0,114.4,114.87,113.92,114.31,2238753.0
2022-10-19 15:30:00,114.32,115.2,114.24,115.1,3038876.0,114.32,115.2,114.24,115.1,3038876.0
2022-10-20 09:30:00,113.85,116.85,113.51,116.09,6178677.0,113.85,116.85,113.51,116.09,6178677.0
2022-10-20 10:00:00,116.1,118.04,115.95,117.92,3752802.0,116.1,118.04,115.95,117.92,3752802.0
2022-10-20 10:30:00,117.93,118.14,117.31,118.1,2771382.0,117.93,118.14,117.31,118.1,2771382.0
2022-10-20 11:00:00,118.11,118.24,116.98,117.21,2460496.0,118.11,118.24,116.98,117.21,2460496.0
2022-10-20 11:30:00,117.21,118.23,117.2,117.68,2300899.0,117.21,118.23,117.2,117.68,2300899.0
2022-10-20 12:00:00,117.69,117.73,116.56,116.74,2504376.0,117.69,117.73,116.56,116.74,2504376.0
2022-10-20 12:30:00,116.74,116.9,116.17,116.68,1685701.0,116.74,116.9,116.17,116.68,1685701.0
2022-10-20 13:00:00,116.67,116.72,116.02,116.44,1789521.0,116.67,116.72,116.02,116.44,1789521.0
2022-10-20 13:30:00,116.44,116.49,115.73,116.01,1984015.0,116.44,116.49,115.73,116.01,1984015.0
2022-10-20 14:00:00,116.01,116.13,115.17,115.21,1952490.0,116.01,116.13,115.17,115.21,1952490.0
2022-10-20 14:30:00,115.21,115.54,114.76,115.32,2579851.0,115.21,115.54,114.76,115.32,2579851.0
2022-10-20 15:00:00,115.31,115.72,114.97,115.12,2210417.0,115.31,115.72,114.97,115.12,2210417.0
2022-10-20 15:30:00,115.11,115.66,114.89,115.22,4014759.0,115.11,115.66,114.89,115.22,4014759.0
2022-10-21 09:30:00,115.12,116.59,114.5,116.45,8984186.0,115.12,116.59,114.5,116.45,8984186.0
2022-10-21 10:00:00,116.44,117.02,115.64,116.01,4031633.0,116.44,117.02,115.64,116.01,4031633.0
2022-10-21 10:30:00,116.01,116.5,115.52,115.66,3039464.0,116.01,116.5,115.52,115.66,3039464.0
2022-10-21 11:00:00,115.68,116.38,115.36,116.28,2724382.0,115.68,116.38,115.36,116.28,2724382.0
2022-10-21 11:30:00,116.28,117.23,116.01,117.23,2469678.0,116.28,117.23,116.01,117.23,2469678.0
2022-10-21 12:00:00,117.22,117.69,116.84,116.95,2732111.0,117.22,117.69,116.84,116.95,2732111.0
2022-10-21 12:30:00,116.97,118.09,116.86,117.79,2181688.0,116.97,118.09,116.86,117.79,2181688.0
2022-10-21 13:00:00,117.8,118.2,117.58,117.79,1765076.0,117.8,118.2,117.58,117.79,1765076.0
2022-10-21 13:30:00,117.8,118.48,117.75,118.47,1445861.0,117.8,118.48,117.75,118.47,1445861.0
2022-10-21 14:00:00,118.48,118.9,118.32,118.62,2132099.0,118.48,118.9,118.32,118.62,2132099.0
2022-10-21 14:30:00,118.61,118.78,118.35,118.72,1963406.0,118.61,118.78,118.35,118.72,1963406.0
2022-10-21 15:00:00,118.73,119.37,118.62,119.37,3184154.0,118.73,119.37,118.62,119.37,3184154.0
2022-10-21 15:30:00,119.37,119.59,119.19,119.31,4752856.0,119.37,119.59,119.19,119.31,4752856.0
2022-10-24 09:30:00,119.99,120.39,118.68,119.09,6738172.0,119.99,120.39,118.68,119.09,6738172.0
2022-10-24 10:00:00,119.09,119.15,116.57,117.13,4369648.0,119.09,119.15,116.57,117.13,4369648.0
2022-10-24 10:30:00,117.13,118.74,116.98,118.64,3184938.0,117.13,118.74,116.98,118.64,3184938.0
2022-10-24 11:00:00,118.66,118.82,118.02,118.66,2223959.0,118.66,118.82,118.02,118.66,2223959.0
2022-10-24 11:30:00,118.63,119.38,118.38,119.24,2015868.0,118.63,119.38,118.38,119.24,2015868.0
2022-10-24 12:00:00,119.25,119.78,118.86,119.38,1728142.0,119.25,119.78,118.86,119.38,1728142.0
2022-10-24 12:30:00,119.36,119.6,118.95,119.35,1468565.0,119.36,119.6,118.95,119.35,1468565.0
2022-10-24 13:00:00,119.34,119.36,118.58,118.7,1698709.0,119.34,119.36,118.58,118.7,1698709.0
2022-10-24 13:30:00,118.68,118.94,118.41,118.58,1763608.0,118.68,118.94,118.41,118.58,1763608.0
2022-10-24 14:00:00,118.58,119.15,118.52,119.01,1379781.0,118.58,119.15,118.52,119.01,1379781.0
2022-10-24 14:30:00,118.99,119.71,118.94,119.71,1805608.0,118.99,119.71,118.94,119.71,1805608.0
2022-10-24 15:00:00,119.72,120.36,119.62,120.17,2733060.0,119.72,120.36,119.62,120.17,2733060.0
2022-10-24 15:30:00,120.17,120.31,119.66,119.91,3696288.0,120.17,120.31,119.66,119.91,3696288.0
2022-10-25 09:30:00,119.62,121.32,118.95,120.89,6463156.0,119.62,121.32,118.95,120.89,6463156.0
2022-10-25 10:00:00,120.9,121.14,119.83,120.45,3386819.0,120.9,121.14,119.83,120.45,3386819.0
2022-10-25 10:30:00,120.45,120.46,119.36,119.85,3067592.0,120.45,120.46,119.36,119.85,3067592.0
2022-10-25 11:00:00,119.85,120.83,119.76,120.63,2615161.0,119.85,120.83,119.76,120.63,2615161.0
2022-10-25 11:30:00,120.62,120.88,120.38,120.6,1911326.0,120.62,120.88,120.38,120.6,1911326.0
2022-10-25 12:00:00,120.61,120.93,120.44,120.66,1743262.0,120.61,120.93,120.44,120.66,1743262.0
2022-10-25 12:30:00,120.67,120.71,119.86,119.97,1675361.0,120.67,120.71,119.86,119.97,1675361.0
2022-10-25 13:00:00,119.97,120.22,119.38,119.72,2193944.0,119.97,120.22,119.38,119.72,2193944.0
2022-10-25 13:30:00,119.74,120.07,119.59,119.99,1626285.0,119.74,120.07,119.59,119.99,1626285.0
2022-10-25 14:00:00,119.99,120.5,119.95,120.4,1621952.0,119.99,120.5,119.95,120.4,1621952.0
2022-10-25 14:30:00,120.4,120.58,120.13,120.24,1434571.0,120.4,120.58,120.13,120.24,1434571.0
2022-10-25 15:00:00,120.25,120.8,120.21,120.75,2147292.0,120.25,120.8,120.21,120.75,2147292.0
2022-10-25 15:30:00,120.75,120.99,120.42,120.63,4429722.0,120.75,120.99,120.42,120.63,4429722.0
2022-10-26 09:30:00,115.71,116.24,114.82,115.15,10101734.0,115.71,116.24,114.82,115.15,10101734.0
2022-10-26 10:00:00,115.18,116.05,114.76,115.97,6106571.0,115.18,116.05,114.76,115.97,6106571.0
2022-10-26 10:30:00,115.96,117.58,115.72,116.71,5045735.0,115.96,117.58,115.72,116.71,5045735.0
2022-10-26 11:00:00,116.72,118.99,116.71,118.92,4253400.0,116.72,118.99,116.71,118.92,4253400.0
2022-10-26 11:30:00,118.92,119.35,118.5,118.64,3788176.0,118.92,119.35,118.5,118.64,3788176.0
2022-10-26 12:00:00,118.64,118.8,117.93,117.94,2459507.0,118.64,118.8,117.93,117.94,2459507.0
2022-10-26 12:30:00,117.93,118.0,116.35,116.54,3091191.0,117.93,118.0,116.35,116.54,3091191.0
2022-10-26 13:00:00,116.53,116.66,115.53,115.61,2943050.0,116.53,116.66,115.53,115.61,2943050.0
2022-10-26 13:30:00,115.61,116.33,115.5,116.21,2236886.0,115.61,116.33,115.5,116.21,2236886.0
2022-10-26 14:00:00,116.21,116.51,115.77,115.93,1883701.0,116.21,116.51,115.77,115.93,1883701.0
2022-10-26 14:30:00,115.92,116.21,115.51,116.12,1876690.0,115.92,116.21,115.51,116.12,1876690.0
2022-10-26 15:00:00,116.12,116.34,115.55,115.83,2573276.0,116.12,116.34,115.55,115.83,2573276.0
2022-10-26 15:30:00,115.83,116.03,115.45,115.7,5208766.0,115.83,116.03,115.45,115.7,5208766.0
2022-10-27 09:30:00,113.93,114.12,111.26,111.82,10311062.0,113.93,114.12,111.26,111.82,10311062.0
2022-10-27 10:00:00,111.82,114.12,111.62,114.02,6366864.0,111.82,114.12,111.62,114.02,6366864.0
2022-10-27 10:30:00,114.03,114.1,112.31,112.55,4049694.0,114.03,114.1,112.31,112.55,4049694.0
2022-10-27 11:00:00,112.54,113.39,112.32,112.67,3321806.0,112.54,113.39,112.32,112.67,3321806.0
2022-10-27 11:30:00,112.65,113.18,112.23,112.27,3129982.0,112.65,113.18,112.23,112.27,3129982.0
2022-10-27 12:00:00,112.27,112.27,110.48,110.5,4912685.0,112.27,112.27,110.48,110.5,4912685.0
2022-10-27 12:30:00,110.49,111.46,110.47,111.34,3475912.0,110.49,111.46,110.47,111.34,3475912.0
2022-10-27 13:00:00,111.34,111.99,111.01,111.53,2998508.0,111.34,111.99,111.01,111.53,2998508.0
2022-10-27 13:30:00,111.53,111.59,111.04,111.12,2280822.0,111.53,111.59,111.04,111.12,2280822.0
2022-10-27 14:00:00,111.12,111.26,109.77,110.02,4648506.0,111.12,111.26,109.77,110.02,4648506.0
2022-10-27 14:30:00,110.02,111.9,110.0,110.82,4384096.0,110.02,111.9,110.0,110.82,4384096.0
2022-10-27 15:00:00,110.78,111.5,110.5,111.32,4904530.0,110.78,111.5,110.5,111.32,4904530.0
2022-10-27 15:30:00,111.32,111.44,110.55,111.19,8837607.0,111.32,111.44,110.55,111.19,8837607.0
2022-10-28 09:30:00,97.91,100.83,97.66,99.4,39303482.0,97.91,100.83,97.66,99.4,39303482.0
2022-10-28 10:00:00,99.41,100.19,98.53,99.5,17912286.0,99.41,100.19,98.53,99.5,17912286.0
2022-10-28 10:30:00,99.49,102.46,99.49,101.36,18710914.0,99.49,102.46,99.49,101.36,18710914.0
2022-10-28 11:00:00,101.37,101.75,99.8,100.08,14865817.0,101.37,101.75,99.8,100.08,14865817.0
2022-10-28 11:30:00,100.08,100.93,99.85,100.07,9696272.0,100.08,100.93,99.85,100.07,9696272.0
2022-10-28 12:00:00,100.06,100.24,99.51,100.23,8371128.0,100.06,100.24,99.51,100.23,8371128.0
2022-10-28 12:30:00,100.22,101.3,99.94,101.15,7725119.0,100.22,101.3,99.94,101.15,7725119.0
2022-10-28 13:00:00,101.16,102.01,101.06,101.89,8738239.0,101.16,102.01,101.06,101.89,8738239.0
2022-10-28 13:30:00,101.9,102.0,101.41,101.84,6294087.0,101.9,102.0,101.41,101.84,6294087.0
2022-10-28 14:00:00,101.84,102.7,101.39,102.39,8303978.0,101.84,102.7,101.39,102.39,8303978.0
2022-10-28 14:30:00,102.39,103.25,102.33,102.97,8073205.0,102.39,103.25,102.33,102.97,8073205.0
2022-10-28 15:00:00,102.98,103.29,102.19,103.22,8229836.0,102.98,103.29,102.19,103.22,8229836.0
2022-10-28 15:30:00,103.22,103.96,102.51,103.4,17657697.0,103.22,103.96,102.51,103.4,17657697.0
2022-10-31 09:30:00,103.7,104.87,102.34,102.39,13293645.0,103.7,104.87,102.34,102.39,13293645.0
2022-10-31 10:00:00,102.39,102.79,100.87,100.97,8375698.0,102.39,102.79,100.87,100.97,8375698.0
2022-10-31 10:30:00,100.97,102.09,100.74,101.82,6883192.0,100.97,102.09,100.74,101.82,6883192.0
2022-10-31 11:00:00,101.82,102.33,101.69,101.86,5071659.0,101.82,102.33,101.69,101.86,5071659.0
2022-10-31 11:30:00,101.86,102.18,101.35,101.72,4716509.0,101.86,102.18,101.35,101.72,4716509.0
2022-10-31 12:00:00,101.69,102.8,101.63,102.07,4602036.0,101.69,102.8,101.63,102.07,4602036.0
2022-10-31 12:30:00,102.07,102.07,101.25,101.31,3382481.0,102.07,102.07,101.25,101.31,3382481.0
2022-10-31 13:00:00,101.3,102.18,101.16,101.96,3596148.0,101.3,102.18,101.16,101.96,3596148.0
2022-10-31 13:30:00,101.97,102.3,101.76,102.17,2710171.0,101.97,102.3,101.76,102.17,2710171.0
2022-10-31 14:00:00,102.17,102.6,102.12,102.41,3196181.0,102.17,102.6,102.12,102.41,3196181.0
2022-10-31 14:30:00,102.42,103.04,102.23,102.42,3978661.0,102.42,103.04,102.23,102.42,3978661.0
2022-10-31 15:00:00,102.43,102.46,101.73,102.13,4162240.0,102.43,102.46,101.73,102.13,4162240.0
2022-10-31 15:30:00,102.15,102.59,102.05,102.43,7687118.0,102.15,102.59,102.05,102.43,7687118.0
2022-11-01 09:30:00,104.05,104.58,101.87,102.17,10340778.0,104.05,104.58,101.87,102.17,10340778.0
2022-11-01 10:00:00,102.18,102.31,100.12,100.29,9778244.0,102.18,102.31,100.12,100.29,9778244.0
2022-11-01 10:30:00,100.31,100.32,98.85,99.07,10258133.0,100.31,100.32,98.85,99.07,10258133.0
2022-11-01 11:00:00,99.08,99.39,98.43,98.64,8968596.0,99.08,99.39,98.43,98.64,8968596.0
2022-11-01 11:30:00,98.64,98.77,97.46,97.55,10855668.0,98.64,98.77,97.46,97.55,10855668.0
2022-11-01 12:00:00,97.55,97.98,96.8,96.84,11826434.0,97.55,97.98,96.8,96.84,11826434.0
2022-11-01 12:30:00,96.85,97.43,96.51,97.43,8666320.0,96.85,97.43,96.51,97.43,8666320.0
2022-11-01 13:00:00,97.43,97.9,97.09,97.38,7441367.0,97.43,97.9,97.09,97.38,7441367.0
2022-11-01 13:30:00,97.39,97.71,97.01,97.31,5657707.0,97.39,97.71,97.01,97.31,5657707.0
2022-11-01 14:00:00,97.31,97.49,97.01,97.15,4916268.0,97.31,97.49,97.01,97.15,4916268.0
2022-11-01 14:30:00,97.15,97.17,96.07,96.73,9082936.0,97.15,97.17,96.07,96.73,9082936.0
2022-11-01 15:00:00,96.73,96.76,96.06,96.09,8152646.0,96.73,96.76,96.06,96.09,8152646.0
2022-11-01 15:30:00,96.1,97.17,96.1,96.77,14885932.0,96.1,97.17,96.1,96.77,14885932.0
2022-11-02 09:30:00,97.31,97.74,96.44,96.46,9236890.0,97.31,97.74,96.44,96.46,9236890.0
2022-11-02 10:00:00,96.46,97.03,95.94,96.1,6157702.0,96.46,97.03,95.94,96.1,6157702.0
2022-11-02 10:30:00,96.1,96.23,95.72,95.79,5289287.0,96.1,96.23,95.72,95.79,5289287.0
2022-11-02 11:00:00,95.8,95.88,94.74,94.86,6465839.0,95.8,95.88,94.74,94.86,6465839.0
2022-11-02 11:30:00,94.87,95.2,94.54,94.67,5845989.0,94.87,95.2,94.54,94.67,5845989.0
2022-11-02 12:00:00,94.68,94.75,94.07,94.09,5276862.0,94.68,94.75,94.07,94.09,5276862.0
2022-11-02 12:30:00,94.09,94.57,94.08,94.38,4509648.0,94.09,94.57,94.08,94.38,4509648.0
2022-11-02 13:00:00,94.38,94.44,94.01,94.41,3937878.0,94.38,94.44,94.01,94.41,3937878.0
2022-11-02 13:30:00,94.42,94.88,94.19,94.62,5030008.0,94.42,94.88,94.19,94.62,5030008.0
2022-11-02 14:00:00,94.63,97.07,94.02,96.98,13487314.0,94.63,97.07,94.02,96.98,13487314.0
2022-11-02 14:30:00,97.0,97.21,93.74,94.0,13667281.0,97.0,97.21,93.74,94.0,13667281.0
2022-11-02 15:00:00,93.99,95.11,92.51,92.84,9392076.0,93.99,95.11,92.51,92.84,9392076.0
2022-11-02 15:30:00,92.85,93.09,92.01,92.08,12398516.0,92.85,93.09,92.01,92.08,12398516.0
2022-11-03 09:30:00,92.47,93.5,90.6,90.63,17017000.0,92.47,93.5,90.6,90.63,17017000.0
2022-11-03 10:00:00,90.65,91.14,90.16,91.07,13332767.0,90.65,91.14,90.16,91.07,13332767.0
2022-11-03 10:30:00,91.07,91.09,90.04,90.8,10368582.0,91.07,91.09,90.04,90.8,10368582.0
2022-11-03 11:00:00,90.8,91.15,90.02,90.02,7209688.0,90.8,91.15,90.02,90.02,7209688.0
2022-11-03 11:30:00,90.03,90.07,89.16,89.34,8880275.0,90.03,90.07,89.16,89.34,8880275.0
2022-11-03 12:00:00,89.34,90.2,89.02,90.14,7352810.0,89.34,90.2,89.02,90.14,7352810.0
2022-11-03 12:30:00,90.13,91.08,89.92,90.94,8097071.0,90.13,91.08,89.92,90.94,8097071.0
2022-11-03 13:00:00,90.95,91.1,89.94,90.04,5293405.0,90.95,91.1,89.94,90.04,5293405.0
2022-11-03 13:30:00,90.03,90.36,89.76,89.86,3969284.0,90.03,90.36,89.76,89.86,3969284.0
2022-11-03 14:00:00,89.87,90.01,89.52,89.71,4404447.0,89.87,90.01,89.52,89.71,4404447.0
2022-11-03 14:30:00,89.71,89.88,89.36,89.84,4626819.0,89.71,89.88,89.36,89.84,4626819.0
2022-11-03 15:00:00,89.85,90.06,89.55,89.93,4883725.0,89.85,90.06,89.55,89.93,4883725.0
2022-11-03 15:30:00,89.93,90.23,89.25,89.3,12449462.0,89.93,90.23,89.25,89.3,12449462.0
2022-11-04 09:30:00,91.51,92.03,88.6,90.34,15982979.0,91.51,92.03,88.6,90.34,15982979.0
2022-11-04 10:00:00,90.34,91.59,89.15,91.39,10706958.0,90.34,91.59,89.15,91.39,10706958.0
2022-11-04 10:30:00,91.4,92.44,90.66,90.81,9016801.0,91.4,92.44,90.66,90.81,9016801.0
2022-11-04 11:00:00,90.81,90.98,89.82,89.89,6151707.0,90.81,90.98,89.82,89.89,6151707.0
2022-11-04 11:30:00,89.9,90.04,88.95,89.03,5918349.0,89.9,90.04,88.95,89.03,5918349.0
2022-11-04 12:00:00,89.03,89.99,88.81,89.81,4987461.0,89.03,89.99,88.81,89.81,4987461.0
2022-11-04 12:30:00,89.81,90.15,89.07,89.23,4436831.0,89.81,90.15,89.07,89.23,4436831.0
2022-11-04 13:00:00,89.23,89.35,88.15,88.2,5690234.0,89.23,89.35,88.15,88.2,5690234.0
2022-11-04 13:30:00,88.2,88.76,88.04,88.56,5097561.0,88.2,88.76,88.04,88.56,5097561.0
2022-11-04 14:00:00,88.55,89.33,88.25,89.21,4337387.0,88.55,89.33,88.25,89.21,4337387.0
2022-11-04 14:30:00,89.22,89.86,89.08,89.75,4593280.0,89.22,89.86,89.08,89.75,4593280.0
2022-11-04 15:00:00,89.74,90.31,89.47,90.15,5609689.0,89.74,90.31,89.47,90.15,5609689.0
2022-11-04 15:30:00,90.15,91.07,90.02,91.0,10363842.0,90.15,91.07,90.02,91.0,10363842.0
2022-11-07 09:30:00,91.95,92.11,90.01,90.35,8970230.0,91.95,92.11,90.01,90.35,8970230.0
2022-11-07 10:00:00,90.36,91.05,89.54,89.71,6400281.0,90.36,91.05,89.54,89.71,6400281.0
2022-11-07 10:30:00,89.71,90.05,89.15,90.04,5865655.0,89.71,90.05,89.15,90.04,5865655.0
2022-11-07 11:00:00,90.04,90.5,89.6,90.28,4695100.0,90.04,90.5,89.6,90.28,4695100.0
2022-11-07 11:30:00,90.28,90.37,89.3,89.34,4049536.0,90.28,90.37,89.3,89.34,4049536.0
2022-11-07 12:00:00,89.33,89.58,89.13,89.49,3027172.0,89.33,89.58,89.13,89.49,3027172.0
2022-11-07 12:30:00,89.49,89.58,89.04,89.26,2863357.0,89.49,89.58,89.04,89.26,2863357.0
2022-11-07 13:00:00,89.25,89.81,89.22,89.58,3129808.0,89.25,89.81,89.22,89.58,3129808.0
2022-11-07 13:30:00,89.58,89.83,89.27,89.81,2530204.0,89.58,89.83,89.27,89.81,2530204.0
2022-11-07 14:00:00,89.81,90.47,89.72,90.44,4149126.0,89.81,90.47,89.72,90.44,4149126.0
2022-11-07 14:30:00,90.44,90.85,90.37,90.46,4266845.0,90.44,90.85,90.37,90.46,4266845.0
2022-11-07 15:00:00,90.46,90.8,90.37,90.61,4350400.0,90.46,90.8,90.37,90.61,4350400.0
2022-11-07 15:30:00,90.59,90.7,90.33,90.55,5982729.0,90.59,90.7,90.33,90.55,5982729.0
2022-11-08 09:30:00,90.79,90.95,89.11,89.61,8291817.0,90.79,90.95,89.11,89.61,8291817.0
2022-11-08 10:00:00,89.61,90.63,89.47,90.43,5965869.0,89.61,90.63,89.47,90.43,5965869.0
2022-11-08 10:30:00,90.45,90.98,90.36,90.7,4665706.0,90.45,90.98,90.36,90.7,4665706.0
2022-11-08 11:00:00,90.71,91.65,90.44,91.59,4762450.0,90.71,91.65,90.44,91.59,4762450.0
2022-11-08 11:30:00,91.59,91.72,90.97,91.09,4512547.0,91.59,91.72,90.97,91.09,4512547.0
2022-11-08 12:00:00,91.09,91.6,90.97,91.33,4170806.0,91.09,91.6,90.97,91.33,4170806.0
2022-11-08 12:30:00,91.32,91.38,90.84,91.16,2871032.0,91.32,91.38,90.84,91.16,2871032.0
2022-11-08 13:00:00,91.16,91.55,90.14,90.25,3980002.0,91.16,91.55,90.14,90.25,3980002.0
2022-11-08 13:30:00,90.25,90.31,89.52,89.64,3709512.0,90.25,90.31,89.52,89.64,3709512.0
2022-11-08 14:00:00,89.64,89.88,88.37,88.38,4693999.0,89.64,89.88,88.37,88.38,4693999.0
2022-11-08 14:30:00,88.37,89.34,88.23,89.03,4345256.0,88.37,89.34,88.23,89.03,4345256.0
2022-11-08 15:00:00,89.03,90.35,88.95,90.34,4723760.0,89.03,90.35,88.95,90.34,4723760.0
2022-11-08 15:30:00,90.33,90.9,89.2,90.0,7219529.0,90.33,90.9,89.2,90.0,7219529.0
2022-11-09 09:30:00,89.48,89.49,87.51,87.62,9625890.0,89.48,89.49,87.51,87.62,9625890.0
2022-11-09 10:00:00,87.63,88.5,87.44,87.86,7102851.0,87.63,88.5,87.44,87.86,7102851.0
2022-11-09 10:30:00,87.87,87.95,87.12,87.35,5836579.0,87.87,87.95,87.12,87.35,5836579.0
2022-11-09 11:00:00,87.35,87.77,87.13,87.46,4070009.0,87.35,87.77,87.13,87.46,4070009.0
2022-11-09 11:30:00,87.45,88.04,87.18,87.53,3582739.0,87.45,88.04,87.18,87.53,3582739.0
2022-11-09 12:00:00,87.53,87.66,87.02,87.11,3363062.0,87.53,87.66,87.02,87.11,3363062.0
2022-11-09 12:30:00,87.12,87.2,86.75,86.82,3853743.0,87.12,87.2,86.75,86.82,3853743.0
2022-11-09 13:00:00,86.83,86.96,86.45,86.53,3589255.0,86.83,86.96,86.45,86.53,3589255.0
2022-11-09 13:30:00,86.52,86.54,85.87,86.38,6017162.0,86.52,86.54,85.87,86.38,6017162.0
2022-11-09 14:00:00,86.38,86.82,86.34,86.81,4204817.0,86.38,86.82,86.34,86.81,4204817.0
2022-11-09 14:30:00,86.81,86.82,86.07,86.24,4008847.0,86.81,86.82,86.07,86.24,4008847.0
2022-11-09 15:00:00,86.25,86.92,86.17,86.79,5226069.0,86.25,86.92,86.17,86.79,5226069.0
2022-11-09 15:30:00,86.79,86.83,86.08,86.14,8460466.0,86.79,86.83,86.08,86.14,8460466.0
2022-11-10 09:30:00,92.94,95.2,91.65,95.03,24587837.0,92.94,95.2,91.65,95.03,24587837.0
2022-11-10 10:00:00,95.03,95.46,94.12,94.9,12631848.0,95.03,95.46,94.12,94.9,12631848.0
2022-11-10 10:30:00,94.92,98.69,93.8,97.44,22164352.0,94.92,98.69,93.8,97.44,22164352.0
2022-11-10 11:00:00,97.45,98.25,96.77,97.01,12076735.0,97.45,98.25,96.77,97.01,12076735.0
2022-11-10 11:30:00,97.01,97.7,96.63,97.67,7205429.0,97.01,97.7,96.63,97.67,7205429.0
2022-11-10 12:00:00,97.66,97.88,95.98,96.94,8236742.0,97.66,97.88,95.98,96.94,8236742.0
2022-11-10 12:30:00,96.95,96.96,95.56,95.68,6300993.0,96.95,96.96,95.56,95.68,6300993.0
2022-11-10 13:00:00,95.69,96.49,95.43,95.99,5412020.0,95.69,96.49,95.43,95.99,5412020.0
2022-11-10 13:30:00,96.0,96.17,95.57,95.85,4565145.0,96.0,96.17,95.57,95.85,4565145.0
2022-11-10 14:00:00,95.85,96.43,95.81,96.18,4404382.0,95.85,96.43,95.81,96.18,4404382.0
2022-11-10 14:30:00,96.16,96.21,95.65,96.05,4096943.0,96.16,96.21,95.65,96.05,4096943.0
2022-11-10 15:00:00,96.04,96.74,95.58,96.18,6501537.0,96.04,96.74,95.58,96.18,6501537.0
2022-11-10 15:30:00,96.19,96.76,95.95,96.58,10786684.0,96.19,96.76,95.95,96.58,10786684.0
2022-11-11 09:30:00,97.96,99.58,96.66,98.67,17287400.0,97.96,99.58,96.66,98.67,17287400.0
2022-11-11 10:00:00,98.64,100.61,98.14,100.56,12545514.0,98.64,100.61,98.14,100.56,12545514.0
2022-11-11 10:30:00,100.56,100.78,99.55,100.11,8701768.0,100.56,100.78,99.55,100.11,8701768.0
2022-11-11 11:00:00,100.12,100.4,99.21,99.3,6526373.0,100.12,100.4,99.21,99.3,6526373.0
2022-11-11 11:30:00,99.29,99.32,98.66,99.09,5221191.0,99.29,99.32,98.66,99.09,5221191.0
2022-11-11 12:00:00,99.08,100.1,98.8,99.98,4710597.0,99.08,100.1,98.8,99.98,4710597.0
2022-11-11 12:30:00,99.98,100.4,99.54,100.26,3671212.0,99.98,100.4,99.54,100.26,3671212.0
2022-11-11 13:00:00,100.25,101.0,100.22,100.98,4916338.0,100.25,101.0,100.22,100.98,4916338.0
2022-11-11 13:30:00,100.98,101.02,100.58,100.97,4590339.0,100.98,101.02,100.58,100.97,4590339.0
2022-11-11 14:00:00,100.97,101.19,100.54,101.13,4696058.0,100.97,101.19,100.54,101.13,4696058.0
2022-11-11 14:30:00,101.12,101.16,100.71,100.91,3404309.0,101.12,101.16,100.71,100.91,3404309.0
2022-11-11 15:00:00,100.91,100.92,99.88,100.54,5571387.0,100.91,100.92,99.88,100.54,5571387.0
2022-11-11 15:30:00,100.55,101.02,100.34,100.79,7481805.0,100.55,101.02,100.34,100.79,7481805.0
2022-11-14 09:30:00,98.7,98.85,97.29,97.83,11207932.0,98.7,98.85,97.29,97.83,11207932.0
2022-11-14 10:00:00,97.81,98.65,97.72,98.04,5958583.0,97.81,98.65,97.72,98.04,5958583.0
2022-11-14 10:30:00,98.05,100.12,97.71,98.95,8051278.0,98.05,100.12,97.71,98.95,8051278.0
2022-11-14 11:00:00,98.95,99.18,97.84,98.05,7107600.0,98.95,99.18,97.84,98.05,7107600.0
2022-11-14 11:30:00,98.04,98.98,97.92,98.76,4520637.0,98.04,98.98,97.92,98.76,4520637.0
2022-11-14 12:00:00,98.75,99.28,98.43,99.06,4495377.0,98.75,99.28,98.43,99.06,4495377.0
2022-11-14 12:30:00,99.07,99.48,98.95,99.16,3594305.0,99.07,99.48,98.95,99.16,3594305.0
2022-11-14 13:00:00,99.17,99.9,99.01,99.89,3248315.0,99.17,99.9,99.01,99.89,3248315.0
2022-11-14 13:30:00,99.89,100.11,99.56,99.93,3372672.0,99.89,100.11,99.56,99.93,3372672.0
2022-11-14 14:00:00,99.93,100.09,99.54,99.82,3462141.0,99.93,100.09,99.54,99.82,3462141.0
2022-11-14 14:30:00,99.82,99.9,99.2,99.54,3277649.0,99.82,99.9,99.2,99.54,3277649.0
2022-11-14 15:00:00,99.55,99.98,99.13,99.18,4344878.0,99.55,99.98,99.13,99.18,4344878.0
2022-11-14 15:30:00,99.19,99.19,98.28,98.45,7543966.0,99.19,99.19,98.28,98.45,7543966.0
2022-11-15 09:30:00,103.21,103.79,101.21,102.08,14623735.0,103.21,103.79,101.21,102.08,14623735.0
2022-11-15 10:00:00,102.08,102.47,101.26,101.31,7284199.0,102.08,102.47,101.26,101.31,7284199.0
2022-11-15 10:30:00,101.31,101.48,100.04,100.32,7304175.0,101.31,101.48,100.04,100.32,7304175.0
2022-11-15 11:00:00,100.31,100.91,100.0,100.3,6420307.0,100.31,100.91,100.0,100.3,6420307.0
2022-11-15 11:30:00,100.3,100.86,100.3,100.81,4821733.0,100.3,100.86,100.3,100.81,4821733.0
2022-11-15 12:00:00,100.81,100.86,99.77,99.83,4407292.0,100.81,100.86,99.77,99.83,4407292.0
2022-11-15 12:30:00,99.8,99.86,99.24,99.66,6187268.0,99.8,99.86,99.24,99.66,6187268.0
2022-11-15 13:00:00,99.66,100.14,98.08,98.33,7139735.0,99.66,100.14,98.08,98.33,7139735.0
2022-11-15 13:30:00,98.32,98.75,97.34,98.35,7476089.0,98.32,98.75,97.34,98.35,7476089.0
2022-11-15 14:00:00,98.35,99.59,97.71,99.14,6316707.0,98.35,99.59,97.71,99.14,6316707.0
2022-11-15 14:30:00,99.16,99.31,98.58,99.17,3992702.0,99.16,99.31,98.58,99.17,3992702.0
2022-11-15 15:00:00,99.17,99.45,98.77,99.11,4385703.0,99.17,99.45,98.77,99.11,4385703.0
2022-11-15 15:30:00,99.11,99.12,98.37,98.98,6594305.0,99.11,99.12,98.37,98.98,6594305.0
2022-11-16 09:30:00,96.84,96.93,95.7,96.47,12176125.0,96.84,96.93,95.7,96.47,12176125.0
2022-11-16 10:00:00,96.47,96.61,95.54,96.18,6721826.0,96.47,96.61,95.54,96.18,6721826.0
2022-11-16 10:30:00,96.18,96.69,95.82,96.25,4764637.0,96.18,96.69,95.82,96.25,4764637.0
2022-11-16 11:00:00,96.23,97.64,96.2,97.45,5687415.0,96.23,97.64,96.2,97.45,5687415.0
2022-11-16 11:30:00,97.45,98.49,97.42,97.95,6725251.0,97.45,98.49,97.42,97.95,6725251.0
2022-11-16 12:00:00,97.95,98.15,97.56,97.95,4274533.0,97.95,98.15,97.56,97.95,4274533.0
2022-11-16 12:30:00,97.95,98.46,97.68,98.17,3728150.0,97.95,98.46,97.68,98.17,3728150.0
2022-11-16 13:00:00,98.17,98.38,97.91,98.13,2998800.0,98.17,98.38,97.91,98.13,2998800.0
2022-11-16 13:30:00,98.13,98.32,97.31,97.43,3114008.0,98.13,98.32,97.31,97.43,3114008.0
2022-11-16 14:00:00,97.43,97.62,97.0,97.48,2663647.0,97.43,97.62,97.0,97.48,2663647.0
2022-11-16 14:30:00,97.48,97.56,96.94,97.23,3953715.0,97.48,97.56,96.94,97.23,3953715.0
2022-11-16 15:00:00,97.22,97.26,96.57,96.66,4116149.0,97.22,97.26,96.57,96.66,4116149.0
2022-11-16 15:30:00,96.67,97.58,96.4,97.15,8233180.0,96.67,97.58,96.4,97.15,8233180.0
2022-11-17 09:30:00,95.37,96.97,94.72,95.07,9990334.0,95.37,96.97,94.72,95.07,9990334.0
2022-11-17 10:00:00,95.06,96.06,94.91,95.84,4820165.0,95.06,96.06,94.91,95.84,4820165.0
2022-11-17 10:30:00,95.84,95.85,95.28,95.37,3440244.0,95.84,95.85,95.28,95.37,3440244.0
2022-11-17 11:00:00,95.35,95.91,95.27,95.7,3339498.0,95.35,95.91,95.27,95.7,3339498.0
2022-11-17 11:30:00,95.7,96.31,95.5,96.27,3710206.0,95.7,96.31,95.5,96.27,3710206.0
2022-11-17 12:00:00,96.27,96.45,95.75,95.83,4011272.0,96.27,96.45,95.75,95.83,4011272.0
2022-11-17 12:30:00,95.83,96.35,95.63,96.26,3608937.0,95.83,96.35,95.63,96.26,3608937.0
2022-11-17 13:00:00,96.26,96.47,95.95,95.99,3155325.0,96.26,96.47,95.95,95.99,3155325.0
2022-11-17 13:30:00,96.0,96.27,95.75,95.95,2657768.0,96.0,96.27,95.75,95.95,2657768.0
2022-11-17 14:00:00,95.96,96.02,95.13,95.22,3433580.0,95.96,96.02,95.13,95.22,3433580.0
2022-11-17 14:30:00,95.22,95.34,94.73,94.74,4684193.0,95.22,95.34,94.73,94.74,4684193.0
2022-11-17 15:00:00,94.73,94.81,94.03,94.11,6943415.0,94.73,94.81,94.03,94.11,6943415.0
2022-11-17 15:30:00,94.11,94.9,94.07,94.87,8829812.0,94.11,94.9,94.07,94.87,8829812.0
2022-11-18 09:30:00,95.85,95.99,94.55,94.66,8702305.0,95.85,95.99,94.55,94.66,8702305.0
2022-11-18 10:00:00,94.68,94.71,93.71,94.37,5986389.0,94.68,94.71,93.71,94.37,5986389.0
2022-11-18 10:30:00,94.38,94.6,93.79,93.88,3335846.0,94.38,94.6,93.79,93.88,3335846.0
2022-11-18 11:00:00,93.88,94.3,93.74,93.84,3441608.0,93.88,94.3,93.74,93.84,3441608.0
2022-11-18 11:30:00,93.84,94.11,93.39,93.5,3225883.0,93.84,94.11,93.39,93.5,3225883.0
2022-11-18 12:00:00,93.51,93.68,92.57,92.92,4211754.0,93.51,93.68,92.57,92.92,4211754.0
2022-11-18 12:30:00,92.91,93.05,92.48,92.76,3006350.0,92.91,93.05,92.48,92.76,3006350.0
2022-11-18 13:00:00,92.76,93.43,92.71,93.41,2711703.0,92.76,93.43,92.71,93.41,2711703.0
2022-11-18 13:30:00,93.41,93.47,92.88,93.11,2656557.0,93.41,93.47,92.88,93.11,2656557.0
2022-11-18 14:00:00,93.1,93.64,93.07,93.4,2955556.0,93.1,93.64,93.07,93.4,2955556.0
2022-11-18 14:30:00,93.42,93.55,93.04,93.45,2991029.0,93.42,93.55,93.04,93.45,2991029.0
2022-11-18 15:00:00,93.45,94.04,93.45,94.03,3926659.0,93.45,94.04,93.45,94.03,3926659.0
2022-11-18 15:30:00,94.04,94.42,93.85,94.15,7797416.0,94.04,94.42,93.85,94.15,7797416.0
2022-11-21 09:30:00,93.97,95.02,92.94,92.98,8313014.0,93.97,95.02,92.94,92.98,8313014.0
2022-11-21 10:00:00,92.98,93.05,91.86,91.9,7404392.0,92.98,93.05,91.86,91.9,7404392.0
2022-11-21 10:30:00,91.9,91.97,90.59,90.92,8544568.0,91.9,91.97,90.59,90.92,8544568.0
2022-11-21 11:00:00,90.92,91.8,90.82,91.47,5939213.0,90.92,91.8,90.82,91.47,5939213.0
2022-11-21 11:30:00,91.48,91.83,91.28,91.34,4854654.0,91.48,91.83,91.28,91.34,4854654.0
2022-11-21 12:00:00,91.34,91.54,90.92,90.95,3851588.0,91.34,91.54,90.92,90.95,3851588.0
2022-11-21 12:30:00,90.95,91.62,90.92,91.11,3736314.0,90.95,91.62,90.92,91.11,3736314.0
2022-11-21 13:00:00,91.11,91.99,90.94,91.94,4058785.0,91.11,91.99,90.94,91.94,4058785.0
2022-11-21 13:30:00,91.94,92.3,91.76,91.78,3891890.0,91.94,92.3,91.76,91.78,3891890.0
2022-11-21 14:00:00,91.79,92.03,91.66,91.9,2973834.0,91.79,92.03,91.66,91.9,2973834.0
2022-11-21 14:30:00,91.9,92.11,91.6,92.0,3416793.0,91.9,92.11,91.6,92.0,3416793.0
2022-11-21 15:00:00,91.99,92.39,91.95,92.19,3764389.0,91.99,92.39,91.95,92.19,3764389.0
2022-11-21 15:30:00,92.2,92.66,92.14,92.46,5452142.0,92.2,92.66,92.14,92.46,5452142.0
2022-11-22 09:30:00,92.61,92.84,90.87,91.31,9245112.0,92.61,92.84,90.87,91.31,9245112.0
2022-11-22 10:00:00,91.29,92.9,91.16,92.77,6566503.0,91.29,92.9,91.16,92.77,6566503.0
2022-11-22 10:30:00,92.77,93.07,91.96,92.95,4719183.0,92.77,93.07,91.96,92.95,4719183.0
2022-11-22 11:00:00,92.95,93.12,92.52,92.8,3325592.0,92.95,93.12,92.52,92.8,3325592.0
2022-11-22 11:30:00,92.79,92.8,92.22,92.52,2617489.0,92.79,92.8,92.22,92.52,2617489.0
2022-11-22 12:00:00,92.51,93.02,92.48,92.8,2523992.0,92.51,93.02,92.48,92.8,2523992.0
2022-11-22 12:30:00,92.8,92.93,92.65,92.75,1642617.0,92.8,92.93,92.65,92.75,1642617.0
2022-11-22 13:00:00,92.75,93.21,92.62,93.07,2323821.0,92.75,93.21,92.62,93.07,2323821.0
2022-11-22 13:30:00,93.09,93.35,93.06,93.11,2210588.0,93.09,93.35,93.06,93.11,2210588.0
2022-11-22 14:00:00,93.11,93.33,92.65,92.79,2448510.0,93.11,93.33,92.65,92.79,2448510.0
2022-11-22 14:30:00,92.79,92.94,92.43,92.7,2333356.0,92.79,92.94,92.43,92.7,2333356.0
2022-11-22 15:00:00,92.7,92.95,92.66,92.9,2445154.0,92.7,92.95,92.66,92.9,2445154.0
2022-11-22 15:30:00,92.9,93.33,92.84,93.2,4718009.0,92.9,93.33,92.84,93.2,4718009.0
2022-11-23 09:30:00,93.24,93.82,92.83,93.31,6739917.0,93.24,93.82,92.83,93.31,6739917.0
2022-11-23 10:00:00,93.33,93.9,93.0,93.75,4163162.0,93.33,93.9,93.0,93.75,4163162.0
2022-11-23 10:30:00,93.74,94.17,93.57,94.1,4093144.0,93.74,94.17,93.57,94.1,4093144.0
2022-11-23 11:00:00,94.1,94.54,93.99,94.43,3930669.0,94.1,94.54,93.99,94.43,3930669.0
2022-11-23 11:30:00,94.43,94.43,93.46,93.61,3008657.0,94.43,94.43,93.46,93.61,3008657.0
2022-11-23 12:00:00,93.6,93.92,93.49,93.69,2254574.0,93.6,93.92,93.49,93.69,2254574.0
2022-11-23 12:30:00,93.69,93.77,92.85,93.04,2784501.0,93.69,93.77,92.85,93.04,2784501.0
2022-11-23 13:00:00,93.05,93.57,92.95,93.52,2446497.0,93.05,93.57,92.95,93.52,2446497.0
2022-11-23 13:30:00,93.51,93.74,93.43,93.59,1810333.0,93.51,93.74,93.43,93.59,1810333.0
2022-11-23 14:00:00,93.62,94.42,93.25,94.16,4500200.0,93.62,94.42,93.25,94.16,4500200.0
2022-11-23 14:30:00,94.16,94.43,93.81,94.22,2710493.0,94.16,94.43,93.81,94.22,2710493.0
2022-11-23 15:00:00,94.22,94.58,94.02,94.35,2809143.0,94.22,94.58,94.02,94.35,2809143.0
2022-11-23 15:30:00,94.35,94.35,93.93,94.18,4385644.0,94.35,94.35,93.93,94.18,4385644.0
2022-11-25 09:30:00,93.72,94.0,93.06,93.45,4924596.0,93.72,94.0,93.06,93.45,4924596.0
2022-11-25 10:00:00,93.45,94.31,93.35,93.98,4814915.0,93.45,94.31,93.35,93.98,4814915.0
2022-11-25 10:30:00,93.96,94.24,93.75,93.82,3094250.0,93.96,94.24,93.75,93.82,3094250.0
2022-11-25 11:00:00,93.83,94.43,93.53,93.54,4304425.0,93.83,94.43,93.53,93.54,4304425.0
2022-11-25 11:30:00,93.53,93.9,93.37,93.68,2605996.0,93.53,93.9,93.37,93.68,2605996.0
2022-11-25 12:00:00,93.67,93.97,93.51,93.94,2793005.0,93.67,93.97,93.51,93.94,2793005.0
2022-11-25 12:30:00,93.95,94.13,93.43,93.44,5098402.0,93.95,94.13,93.43,93.44,5098402.0
2022-11-28 09:30:00,93.96,96.4,93.75,95.02,12154746.0,93.96,96.4,93.75,95.02,12154746.0
2022-11-28 10:00:00,95.01,95.53,94.0,94.17,6543696.0,95.01,95.53,94.0,94.17,6543696.0
2022-11-28 10:30:00,94.17,94.4,93.81,94.11,4655879.0,94.17,94.4,93.81,94.11,4655879.0
2022-11-28 11:00:00,94.11,94.86,94.08,94.45,4821896.0,94.11,94.86,94.08,94.45,4821896.0
2022-11-28 11:30:00,94.45,95.24,94.35,95.2,4327906.0,94.45,95.24,94.35,95.2,4327906.0
2022-11-28 12:00:00,95.2,95.25,94.31,94.47,4455768.0,95.2,95.25,94.31,94.47,4455768.0
2022-11-28 12:30:00,94.47,94.98,94.39,94.44,2597190.0,94.47,94.98,94.39,94.44,2597190.0
2022-11-28 13:00:00,94.43,94.58,94.18,94.41,2857658.0,94.43,94.58,94.18,94.41,2857658.0
2022-11-28 13:30:00,94.41,94.45,93.85,93.87,2711539.0,94.41,94.45,93.85,93.87,2711539.0
2022-11-28 14:00:00,93.86,94.09,93.68,94.0,3314538.0,93.86,94.09,93.68,94.0,3314538.0
2022-11-28 14:30:00,94.01,94.22,93.89,94.0,2589207.0,94.01,94.22,93.89,94.0,2589207.0
2022-11-28 15:00:00,93.99,94.11,93.47,93.54,3817733.0,93.99,94.11,93.47,93.54,3817733.0
2022-11-28 15:30:00,93.54,94.06,93.43,93.96,5795178.0,93.54,94.06,93.43,93.96,5795178.0
2022-11-29 09:30:00,94.05,94.41,92.96,93.21,7516660.0,94.05,94.41,92.96,93.21,7516660.0
2022-11-29 10:00:00,93.21,93.6,92.7,93.45,5291165.0,93.21,93.6,92.7,93.45,5291165.0
2022-11-29 10:30:00,93.45,93.54,92.48,92.52,4785589.0,93.45,93.54,92.48,92.52,4785589.0
2022-11-29 11:00:00,92.52,92.61,91.44,92.0,6406264.0,92.52,92.61,91.44,92.0,6406264.0
2022-11-29 11:30:00,92.01,92.45,91.88,92.41,4199686.0,92.01,92.45,91.88,92.41,4199686.0
2022-11-29 12:00:00,92.41,92.42,92.11,92.14,2393357.0,92.41,92.42,92.11,92.14,2393357.0
2022-11-29 12:30:00,92.14,92.6,92.0,92.36,2541393.0,92.14,92.6,92.0,92.36,2541393.0
2022-11-29 13:00:00,92.35,92.4,91.7,91.72,2686348.0,92.35,92.4,91.7,91.72,2686348.0
2022-11-29 13:30:00,91.72,92.26,91.69,92.24,2595781.0,91.72,92.26,91.69,92.24,2595781.0
2022-11-29 14:00:00,92.25,92.57,92.05,92.06,2965006.0,92.25,92.57,92.05,92.06,2965006.0
2022-11-29 14:30:00,92.07,92.39,91.97,92.37,2291417.0,92.07,92.39,91.97,92.37,2291417.0
2022-11-29 15:00:00,92.38,92.58,92.21,92.38,2933598.0,92.38,92.58,92.21,92.38,2933598.0
2022-11-29 15:30:00,92.38,92.61,92.15,92.4,5335020.0,92.38,92.61,92.15,92.4,5335020.0
2022-11-30 09:30:00,92.45,92.81,91.56,92.62,9037775.0,92.45,92.81,91.56,92.62,9037775.0
2022-11-30 10:00:00,92.63,93.14,92.05,92.68,5344737.0,92.63,93.14,92.05,92.68,5344737.0
2022-11-30 10:30:00,92.69,92.7,91.98,92.11,3201598.0,92.69,92.7,91.98,92.11,3201598.0
2022-11-30 11:00:00,92.11,92.47,91.95,92.23,2692871.0,92.11,92.47,91.95,92.23,2692871.0
2022-11-30 11:30:00,92.23,92.42,92.07,92.11,2413552.0,92.23,92.42,92.07,92.11,2413552.0
2022-11-30 12:00:00,92.11,92.18,91.57,91.81,2646250.0,92.11,92.18,91.57,91.81,2646250.0
2022-11-30 12:30:00,91.8,91.9,91.52,91.81,2286905.0,91.8,91.9,91.52,91.81,2286905.0
2022-11-30 13:00:00,91.8,92.05,91.76,91.87,1832860.0,91.8,92.05,91.76,91.87,1832860.0
2022-11-30 13:30:00,91.87,93.77,91.65,93.65,8625092.0,91.87,93.77,91.65,93.65,8625092.0
2022-11-30 14:00:00,93.65,95.44,93.64,95.27,9487146.0,93.65,95.44,93.64,95.27,9487146.0
2022-11-30 14:30:00,95.26,95.33,94.18,94.58,6320893.0,95.26,95.33,94.18,94.58,6320893.0
2022-11-30 15:00:00,94.57,95.75,94.45,95.72,5798931.0,94.57,95.75,94.45,95.72,5798931.0
2022-11-30 15:30:00,95.72,96.54,95.62,96.54,12140909.0,95.72,96.54,95.62,96.54,12140909.0
2022-12-01 09:30:00,96.98,97.23,95.96,96.77,8387818.0,96.98,97.23,95.96,96.77,8387818.0
2022-12-01 10:00:00,96.81,97.15,94.92,95.12,6687939.0,96.81,97.15,94.92,95.12,6687939.0
2022-12-01 10:30:00,95.13,96.65,94.98,96.62,4704066.0,95.13,96.65,94.98,96.62,4704066.0
2022-12-01 11:00:00,96.63,97.0,95.91,96.3,4077636.0,96.63,97.0,95.91,96.3,4077636.0
2022-12-01 11:30:00,96.29,96.57,95.98,96.2,2894985.0,96.29,96.57,95.98,96.2,2894985.0
2022-12-01 12:00:00,96.2,96.33,95.8,96.2,2529629.0,96.2,96.33,95.8,96.2,2529629.0
2022-12-01 12:30:00,96.2,96.35,95.75,95.95,2150955.0,96.2,96.35,95.75,95.95,2150955.0
2022-12-01 13:00:00,95.94,96.13,95.49,95.66,2483692.0,95.94,96.13,95.49,95.66,2483692.0
2022-12-01 13:30:00,95.67,95.99,95.48,95.76,2197171.0,95.67,95.99,95.48,95.76,2197171.0
2022-12-01 14:00:00,95.76,95.78,95.33,95.37,2797474.0,95.76,95.78,95.33,95.37,2797474.0
2022-12-01 14:30:00,95.36,95.71,95.22,95.52,2752471.0,95.36,95.71,95.22,95.52,2752471.0
2022-12-01 15:00:00,95.52,95.65,95.12,95.26,2640580.0,95.52,95.65,95.12,95.26,2640580.0
2022-12-01 15:30:00,95.25,95.73,95.22,95.48,5375297.0,95.25,95.73,95.22,95.48,5375297.0
2022-12-02 09:30:00,94.47,95.36,94.15,94.33,9315460.0,94.47,95.36,94.15,94.33,9315460.0
2022-12-02 10:00:00,94.33,94.86,93.78,94.12,6246686.0,94.33,94.86,93.78,94.12,6246686.0
2022-12-02 10:30:00,94.13,94.4,93.91,94.06,3548171.0,94.13,94.4,93.91,94.06,3548171.0
2022-12-02 11:00:00,94.06,94.35,93.86,94.34,3061308.0,94.06,94.35,93.86,94.34,3061308.0
2022-12-02 11:30:00,94.34,94.9,94.26,94.51,3764121.0,94.34,94.9,94.26,94.51,3764121.0
2022-12-02 12:00:00,94.51,94.85,94.37,94.46,2782498.0,94.51,94.85,94.37,94.46,2782498.0
2022-12-02 12:30:00,94.46,94.58,94.23,94.42,2559183.0,94.46,94.58,94.23,94.42,2559183.0
2022-12-02 13:00:00,94.42,94.52,94.13,94.44,2069815.0,94.42,94.52,94.13,94.44,2069815.0
2022-12-02 13:30:00,94.44,94.6,94.26,94.46,1767173.0,94.44,94.6,94.26,94.46,1767173.0
2022-12-02 14:00:00,94.47,94.56,94.14,94.2,1896213.0,94.47,94.56,94.14,94.2,1896213.0
2022-12-02 14:30:00,94.19,94.24,93.95,94.2,2864405.0,94.19,94.24,93.95,94.2,2864405.0
2022-12-02 15:00:00,94.2,94.55,94.11,94.2,4733291.0,94.2,94.55,94.11,94.2,4733291.0
2022-12-02 15:30:00,94.2,94.25,93.92,94.12,6858967.0,94.2,94.25,93.92,94.12,6858967.0
2022-12-05 09:30:00,93.05,94.06,92.66,93.47,6835643.0,93.05,94.06,92.66,93.47,6835643.0
2022-12-05 10:00:00,93.47,93.47,92.51,92.68,5488162.0,93.47,93.47,92.51,92.68,5488162.0
2022-12-05 10:30:00,92.68,93.17,92.45,92.97,3755275.0,92.68,93.17,92.45,92.97,3755275.0
2022-12-05 11:00:00,92.98,93.33,92.28,92.4,4560967.0,92.98,93.33,92.28,92.4,4560967.0
2022-12-05 11:30:00,92.4,92.41,91.93,92.04,4236381.0,92.4,92.41,91.93,92.04,4236381.0
2022-12-05 12:00:00,92.03,92.07,91.54,91.57,3960258.0,92.03,92.07,91.54,91.57,3960258.0
2022-12-05 12:30:00,91.58,91.82,91.2,91.37,3632653.0,91.58,91.82,91.2,91.37,3632653.0
2022-12-05 13:00:00,91.37,91.95,91.3,91.72,3136484.0,91.37,91.95,91.3,91.72,3136484.0
2022-12-05 13:30:00,91.72,91.86,91.14,91.2,2781819.0,91.72,91.86,91.14,91.2,2781819.0
2022-12-05 14:00:00,91.19,91.47,91.05,91.24,2542725.0,91.19,91.47,91.05,91.24,2542725.0
2022-12-05 14:30:00,91.23,91.33,91.0,91.16,3028214.0,91.23,91.33,91.0,91.16,3028214.0
2022-12-05 15:00:00,91.15,91.23,90.9,90.91,3501131.0,91.15,91.23,90.9,90.91,3501131.0
2022-12-05 15:30:00,90.91,91.14,90.82,91.01,6239327.0,90.91,91.14,90.82,91.01,6239327.0
2022-12-06 09:30:00,90.52,91.04,89.25,89.26,10396433.0,90.52,91.04,89.25,89.26,10396433.0
2022-12-06 10:00:00,89.25,89.59,88.65,89.18,6477987.0,89.25,89.59,88.65,89.18,6477987.0
2022-12-06 10:30:00,89.18,89.41,88.88,88.91,4194549.0,89.18,89.41,88.88,88.91,4194549.0
2022-12-06 11:00:00,88.92,89.59,88.67,89.49,4159182.0,88.92,89.59,88.67,89.49,4159182.0
2022-12-06 11:30:00,89.5,89.61,89.01,89.03,3062041.0,89.5,89.61,89.01,89.03,3062041.0
2022-12-06 12:00:00,89.03,89.19,88.53,88.89,3100926.0,89.03,89.19,88.53,88.89,3100926.0
2022-12-06 12:30:00,88.88,89.11,88.7,88.91,2362978.0,88.88,89.11,88.7,88.91,2362978.0
2022-12-06 13:00:00,88.91,89.09,88.45,88.58,2753829.0,88.91,89.09,88.45,88.58,2753829.0
2022-12-06 13:30:00,88.57,88.84,88.41,88.62,2516879.0,88.57,88.84,88.41,88.62,2516879.0
2022-12-06 14:00:00,88.63,88.65,88.02,88.04,3187263.0,88.63,88.65,88.02,88.04,3187263.0
2022-12-06 14:30:00,88.04,88.58,87.94,88.44,3752729.0,88.04,88.58,87.94,88.44,3752729.0
2022-12-06 15:00:00,88.45,88.73,88.12,88.18,3695223.0,88.45,88.73,88.12,88.18,3695223.0
2022-12-06 15:30:00,88.19,88.57,88.13,88.26,7110383.0,88.19,88.57,88.13,88.26,7110383.0
2022-12-07 09:30:00,88.33,89.89,87.6,87.82,9694406.0,88.33,89.89,87.6,87.82,9694406.0
2022-12-07 10:00:00,87.82,88.56,87.48,88.16,6684771.0,87.82,88.56,87.48,88.16,6684771.0
2022-12-07 10:30:00,88.15,89.13,87.57,88.89,5666494.0,88.15,89.13,87.57,88.89,5666494.0
2022-12-07 11:00:00,88.89,89.06,87.66,87.69,4533856.0,88.89,89.06,87.66,87.69,4533856.0
2022-12-07 11:30:00,87.69,88.12,87.6,87.93,2947800.0,87.69,88.12,87.6,87.93,2947800.0
2022-12-07 12:00:00,87.92,88.05,87.69,87.85,2032360.0,87.92,88.05,87.69,87.85,2032360.0
2022-12-07 12:30:00,87.85,88.61,87.74,88.45,2479739.0,87.85,88.61,87.74,88.45,2479739.0
2022-12-07 13:00:00,88.45,88.82,88.33,88.77,2538042.0,88.45,88.82,88.33,88.77,2538042.0
2022-12-07 13:30:00,88.78,88.81,88.4,88.43,2718664.0,88.78,88.81,88.4,88.43,2718664.0
2022-12-07 14:00:00,88.43,88.53,88.17,88.36,2347372.0,88.43,88.53,88.17,88.36,2347372.0
2022-12-07 14:30:00,88.36,88.59,88.18,88.38,1943587.0,88.36,88.59,88.18,88.38,1943587.0
2022-12-07 15:00:00,88.38,88.52,88.12,88.44,2608029.0,88.38,88.52,88.12,88.44,2608029.0
2022-12-07 15:30:00,88.43,88.61,88.29,88.45,4784387.0,88.43,88.61,88.29,88.45,4784387.0
2022-12-08 09:30:00,89.24,90.15,87.88,90.11,10246354.0,89.24,90.15,87.88,90.11,10246354.0
2022-12-08 10:00:00,90.13,90.72,89.98,90.44,8342484.0,90.13,90.72,89.98,90.44,8342484.0
2022-12-08 10:30:00,90.44,90.86,89.93,90.1,5149338.0,90.44,90.86,89.93,90.1,5149338.0
2022-12-08 11:00:00,90.09,90.41,89.28,89.68,4704117.0,90.09,90.41,89.28,89.68,4704117.0
2022-12-08 11:30:00,89.68,90.0,89.41,89.96,3000774.0,89.68,90.0,89.41,89.96,3000774.0
2022-12-08 12:00:00,89.96,90.1,89.52,89.75,3238970.0,89.96,90.1,89.52,89.75,3238970.0
2022-12-08 12:30:00,89.74,89.91,89.45,89.75,2424174.0,89.74,89.91,89.45,89.75,2424174.0
2022-12-08 13:00:00,89.76,90.17,89.63,90.16,2195179.0,89.76,90.17,89.63,90.16,2195179.0
2022-12-08 13:30:00,90.16,90.54,89.99,90.01,3068236.0,90.16,90.54,89.99,90.01,3068236.0
2022-12-08 14:00:00,90.01,90.01,89.36,89.78,2865331.0,90.01,90.01,89.36,89.78,2865331.0
2022-12-08 14:30:00,89.77,90.54,89.65,90.35,2910566.0,89.77,90.54,89.65,90.35,2910566.0
2022-12-08 15:00:00,90.35,90.65,90.14,90.65,3045052.0,90.35,90.65,90.14,90.65,3045052.0
2022-12-08 15:30:00,90.65,90.86,90.02,90.35,5240135.0,90.65,90.86,90.02,90.35,5240135.0
2022-12-09 09:30:00,88.89,90.3,88.63,89.54,9204619.0,88.89,90.3,88.63,89.54,9204619.0
2022-12-09 10:00:00,89.56,89.88,88.96,89.19,5464788.0,89.56,89.88,88.96,89.19,5464788.0
2022-12-09 10:30:00,89.19,89.92,89.12,89.9,4648646.0,89.19,89.92,89.12,89.9,4648646.0
2022-12-09 11:00:00,89.9,89.97,89.34,89.71,3636723.0,89.9,89.97,89.34,89.71,3636723.0
2022-12-09 11:30:00,89.72,89.88,89.48,89.66,3139867.0,89.72,89.88,89.48,89.66,3139867.0
2022-12-09 12:00:00,89.66,89.76,89.34,89.38,2487368.0,89.66,89.76,89.34,89.38,2487368.0
2022-12-09 12:30:00,89.37,89.85,89.34,89.54,2288019.0,89.37,89.85,89.34,89.54,2288019.0
2022-12-09 13:00:00,89.54,89.56,88.94,89.29,3153584.0,89.54,89.56,88.94,89.29,3153584.0
2022-12-09 13:30:00,89.29,89.62,89.25,89.56,2163420.0,89.29,89.62,89.25,89.56,2163420.0
2022-12-09 14:00:00,89.56,89.68,89.37,89.58,2194387.0,89.56,89.68,89.37,89.58,2194387.0
2022-12-09 14:30:00,89.57,89.66,89.43,89.53,1856760.0,89.57,89.66,89.43,89.53,1856760.0
2022-12-09 15:00:00,89.54,89.75,89.41,89.49,2357952.0,89.54,89.75,89.41,89.49,2357952.0
2022-12-09 15:30:00,89.48,89.62,88.78,89.1,5545351.0,89.48,89.62,88.78,89.1,5545351.0
2022-12-12 09:30:00,89.18,89.5,88.41,89.17,5816067.0,89.18,89.5,88.41,89.17,5816067.0
2022-12-12 10:00:00,89.15,89.22,88.42,88.54,4088113.0,89.15,89.22,88.42,88.54,4088113.0
2022-12-12 10:30:00,88.54,88.54,87.87,88.26,4390302.0,88.54,88.54,87.87,88.26,4390302.0
2022-12-12 11:00:00,88.26,88.78,88.16,88.62,3146036.0,88.26,88.78,88.16,88.62,3146036.0
2022-12-12 11:30:00,88.62,88.9,88.54,88.67,2347063.0,88.62,88.9,88.54,88.67,2347063.0
2022-12-12 12:00:00,88.68,89.09,88.63,88.78,2204317.0,88.68,89.09,88.63,88.78,2204317.0
2022-12-12 12:30:00,88.77,89.01,88.76,88.93,1911093.0,88.77,89.01,88.76,88.93,1911093.0
2022-12-12 13:00:00,88.94,89.26,88.74,89.11,2349874.0,88.94,89.26,88.74,89.11,2349874.0
2022-12-12 13:30:00,89.11,89.28,88.94,89.24,2074647.0,89.11,89.28,88.94,89.24,2074647.0
2022-12-12 14:00:00,89.25,89.43,88.92,89.36,2320329.0,89.25,89.43,88.92,89.36,2320329.0
2022-12-12 14:30:00,89.36,89.6,89.21,89.56,2490661.0,89.36,89.6,89.21,89.56,2490661.0
2022-12-12 15:00:00,89.57,90.16,89.5,90.15,3646411.0,89.57,90.16,89.5,90.15,3646411.0
2022-12-12 15:30:00,90.15,90.58,89.98,90.57,6575278.0,90.15,90.58,89.98,90.57,6575278.0
2022-12-13 09:30:00,95.2,96.25,94.37,95.04,15388790.0,95.2,96.25,94.37,95.04,15388790.0
2022-12-13 10:00:00,95.05,95.09,93.25,93.43,7942460.0,95.05,95.09,93.25,93.43,7942460.0
2022-12-13 10:30:00,93.43,93.75,92.75,93.44,5035036.0,93.43,93.75,92.75,93.44,5035036.0
2022-12-13 11:00:00,93.45,94.0,93.15,93.29,4202325.0,93.45,94.0,93.15,93.29,4202325.0
2022-12-13 11:30:00,93.29,93.76,92.16,92.33,4263527.0,93.29,93.76,92.16,92.33,4263527.0
2022-12-13 12:00:00,92.33,92.4,90.87,90.97,5121744.0,92.33,92.4,90.87,90.97,5121744.0
2022-12-13 12:30:00,90.97,91.58,90.52,91.56,3983734.0,90.97,91.58,90.52,91.56,3983734.0
2022-12-13 13:00:00,91.56,91.85,91.09,91.82,3327185.0,91.56,91.85,91.09,91.82,3327185.0
2022-12-13 13:30:00,91.83,92.14,91.56,92.07,3283218.0,91.83,92.14,91.56,92.07,3283218.0
2022-12-13 14:00:00,92.09,92.48,91.93,92.41,3249133.0,92.09,92.48,91.93,92.41,3249133.0
2022-12-13 14:30:00,92.42,93.15,92.24,92.88,4282244.0,92.42,93.15,92.24,92.88,4282244.0
2022-12-13 15:00:00,92.88,92.88,92.13,92.54,3940610.0,92.88,92.88,92.13,92.54,3940610.0
2022-12-13 15:30:00,92.54,93.0,92.35,92.52,6519562.0,92.54,93.0,92.35,92.52,6519562.0
2022-12-14 09:30:00,92.56,93.38,92.28,92.61,5538438.0,92.56,93.38,92.28,92.61,5538438.0
2022-12-14 10:00:00,92.61,93.24,92.5,93.15,4326229.0,92.61,93.24,92.5,93.15,4326229.0
2022-12-14 10:30:00,93.14,93.17,92.66,93.07,2809907.0,93.14,93.17,92.66,93.07,2809907.0
2022-12-14 11:00:00,93.06,93.46,92.87,93.12,4038611.0,93.06,93.46,92.87,93.12,4038611.0
2022-12-14 11:30:00,93.1,93.32,92.93,92.98,2441371.0,93.1,93.32,92.93,92.98,2441371.0
2022-12-14 12:00:00,92.98,93.04,92.43,92.51,1968763.0,92.98,93.04,92.43,92.51,1968763.0
2022-12-14 12:30:00,92.51,92.6,92.09,92.12,2219763.0,92.51,92.6,92.09,92.12,2219763.0
2022-12-14 13:00:00,92.13,92.41,91.88,92.05,3027754.0,92.13,92.41,91.88,92.05,3027754.0
2022-12-14 13:30:00,92.05,93.04,92.04,92.92,3053083.0,92.05,93.04,92.04,92.92,3053083.0
2022-12-14 14:00:00,92.9,92.91,91.05,91.52,6752848.0,92.9,92.91,91.05,91.52,6752848.0
2022-12-14 14:30:00,91.52,91.78,89.87,91.15,5397164.0,91.52,91.78,89.87,91.15,5397164.0
2022-12-14 15:00:00,91.16,92.63,90.9,91.06,5270690.0,91.16,92.63,90.9,91.06,5270690.0
2022-12-14 15:30:00,91.04,92.12,90.81,91.59,6796117.0,91.04,92.12,90.81,91.59,6796117.0
2022-12-15 09:30:00,89.89,89.97,88.7,89.32,9081266.0,89.89,89.97,88.7,89.32,9081266.0
2022-12-15 10:00:00,89.31,89.49,88.7,89.13,5001386.0,89.31,89.49,88.7,89.13,5001386.0
2022-12-15 10:30:00,89.13,89.18,88.32,88.39,4495381.0,89.13,89.18,88.32,88.39,4495381.0
2022-12-15 11:00:00,88.39,88.53,87.81,87.91,4723774.0,88.39,88.53,87.81,87.91,4723774.0
2022-12-15 11:30:00,87.92,88.02,87.47,87.64,4662542.0,87.92,88.02,87.47,87.64,4662542.0
2022-12-15 12:00:00,87.64,88.21,87.64,88.13,3577891.0,87.64,88.21,87.64,88.13,3577891.0
2022-12-15 12:30:00,88.14,88.32,87.82,88.01,3422806.0,88.14,88.32,87.82,88.01,3422806.0
2022-12-15 13:00:00,88.02,88.18,87.73,88.12,2660595.0,88.02,88.18,87.73,88.12,2660595.0
2022-12-15 13:30:00,88.11,88.2,87.78,88.01,2839311.0,88.11,88.2,87.78,88.01,2839311.0
2022-12-15 14:00:00,88.01,88.25,87.78,87.84,2670355.0,88.01,88.25,87.78,87.84,2670355.0
2022-12-15 14:30:00,87.84,88.31,87.76,88.24,3418968.0,87.84,88.31,87.76,88.24,3418968.0
2022-12-15 15:00:00,88.25,88.51,88.05,88.31,4233477.0,88.25,88.51,88.05,88.31,4233477.0
2022-12-15 15:30:00,88.3,88.64,87.96,88.48,7904258.0,88.3,88.64,87.96,88.48,7904258.0
2022-12-16 09:30:00,88.27,89.35,88.07,88.89,14359608.0,88.27,89.35,88.07,88.89,14359608.0
2022-12-16 10:00:00,88.88,88.89,87.66,87.81,4582407.0,88.88,88.89,87.66,87.81,4582407.0
2022-12-16 10:30:00,87.81,88.04,87.52,87.94,4154122.0,87.81,88.04,87.52,87.94,4154122.0
2022-12-16 11:00:00,87.94,88.0,87.21,87.41,3878350.0,87.94,88.0,87.21,87.41,3878350.0
2022-12-16 11:30:00,87.41,87.72,87.0,87.08,3372103.0,87.41,87.72,87.0,87.08,3372103.0
2022-12-16 12:00:00,87.08,87.36,86.97,87.29,2648790.0,87.08,87.36,86.97,87.29,2648790.0
2022-12-16 12:30:00,87.29,87.54,87.07,87.18,2441363.0,87.29,87.54,87.07,87.18,2441363.0
2022-12-16 13:00:00,87.19,87.46,87.17,87.38,2166196.0,87.19,87.46,87.17,87.38,2166196.0
2022-12-16 13:30:00,87.37,87.58,87.21,87.26,2248625.0,87.37,87.58,87.21,87.26,2248625.0
2022-12-16 14:00:00,87.26,87.52,86.97,86.98,3129408.0,87.26,87.52,86.97,86.98,3129408.0
2022-12-16 14:30:00,86.98,87.19,86.73,87.06,3706190.0,86.98,87.19,86.73,87.06,3706190.0
2022-12-16 15:00:00,87.06,87.47,86.85,87.41,4438822.0,87.06,87.47,86.85,87.41,4438822.0
2022-12-16 15:30:00,87.41,88.4,87.4,87.75,10671976.0,87.41,88.4,87.4,87.75,10671976.0
2022-12-19 09:30:00,87.52,87.63,86.65,86.86,6674704.0,87.52,87.63,86.65,86.86,6674704.0
2022-12-19 10:00:00,86.85,87.04,86.2,86.95,5180205.0,86.85,87.04,86.2,86.95,5180205.0
2022-12-19 10:30:00,86.94,87.02,85.92,85.94,4338790.0,86.94,87.02,85.92,85.94,4338790.0
2022-12-19 11:00:00,85.95,85.96,85.06,85.38,6810138.0,85.95,85.96,85.06,85.38,6810138.0
2022-12-19 11:30:00,85.38,85.43,85.03,85.32,3811839.0,85.38,85.43,85.03,85.32,3811839.0
2022-12-19 12:00:00,85.32,85.52,85.15,85.18,2706314.0,85.32,85.52,85.15,85.18,2706314.0
2022-12-19 12:30:00,85.19,85.43,85.14,85.28,3208474.0,85.19,85.43,85.14,85.28,3208474.0
2022-12-19 13:00:00,85.28,85.87,85.2,85.68,3593370.0,85.28,85.87,85.2,85.68,3593370.0
2022-12-19 13:30:00,85.68,85.7,85.13,85.17,2770031.0,85.68,85.7,85.13,85.17,2770031.0
2022-12-19 14:00:00,85.17,85.2,84.85,84.98,5602951.0,85.17,85.2,84.85,84.98,5602951.0
2022-12-19 14:30:00,84.98,85.13,84.59,84.65,4507843.0,84.98,85.13,84.59,84.65,4507843.0
2022-12-19 15:00:00,84.65,84.9,84.51,84.73,4716168.0,84.65,84.9,84.51,84.73,4716168.0
2022-12-19 15:30:00,84.72,85.21,84.58,84.93,7886069.0,84.72,85.21,84.58,84.93,7886069.0
2022-12-20 09:30:00,85.36,85.69,84.33,85.63,10731244.0,85.36,85.69,84.33,85.63,10731244.0
2022-12-20 10:00:00,85.64,86.31,85.41,86.22,7449676.0,85.64,86.31,85.41,86.22,7449676.0
2022-12-20 10:30:00,86.22,86.61,85.62,85.66,5361749.0,86.22,86.61,85.62,85.66,5361749.0
2022-12-20 11:00:00,85.65,85.93,84.49,84.66,4463307.0,85.65,85.93,84.49,84.66,4463307.0
2022-12-20 11:30:00,84.66,85.32,84.65,85.29,3157732.0,84.66,85.32,84.65,85.29,3157732.0
2022-12-20 12:00:00,85.29,85.7,85.23,85.41,2908629.0,85.29,85.7,85.23,85.41,2908629.0
2022-12-20 12:30:00,85.41,85.5,85.0,85.48,2630718.0,85.41,85.5,85.0,85.48,2630718.0
2022-12-20 13:00:00,85.48,85.65,85.07,85.59,2664312.0,85.48,85.65,85.07,85.59,2664312.0
2022-12-20 13:30:00,85.59,85.97,85.5,85.54,2437958.0,85.59,85.97,85.5,85.54,2437958.0
2022-12-20 14:00:00,85.54,85.78,85.29,85.37,2847728.0,85.54,85.78,85.29,85.37,2847728.0
2022-12-20 14:30:00,85.37,85.47,85.13,85.24,2544624.0,85.37,85.47,85.13,85.24,2544624.0
2022-12-20 15:00:00,85.25,85.33,85.0,85.29,2832736.0,85.25,85.33,85.0,85.29,2832736.0
2022-12-20 15:30:00,85.29,85.34,85.07,85.21,4712529.0,85.29,85.34,85.07,85.21,4712529.0
2022-12-21 09:30:00,86.17,86.29,85.21,85.8,7930203.0,86.17,86.29,85.21,85.8,7930203.0
2022-12-21 10:00:00,85.8,86.57,85.71,86.04,5714819.0,85.8,86.57,85.71,86.04,5714819.0
2022-12-21 10:30:00,86.04,86.93,85.98,86.8,5419173.0,86.04,86.93,85.98,86.8,5419173.0
2022-12-21 11:00:00,86.8,86.91,86.45,86.61,4138129.0,86.8,86.91,86.45,86.61,4138129.0
2022-12-21 11:30:00,86.61,86.73,86.31,86.66,3017609.0,86.61,86.73,86.31,86.66,3017609.0
2022-12-21 12:00:00,86.66,86.83,86.45,86.7,2366636.0,86.66,86.83,86.45,86.7,2366636.0
2022-12-21 12:30:00,86.7,87.02,86.69,86.99,2540289.0,86.7,87.02,86.69,86.99,2540289.0
2022-12-21 13:00:00,86.99,87.08,86.57,86.59,2457736.0,86.99,87.08,86.57,86.59,2457736.0
2022-12-21 13:30:00,86.59,86.86,86.56,86.78,1644414.0,86.59,86.86,86.56,86.78,1644414.0
2022-12-21 14:00:00,86.78,87.23,86.78,86.93,2552016.0,86.78,87.23,86.78,86.93,2552016.0
2022-12-21 14:30:00,86.93,87.03,86.61,86.8,2039584.0,86.93,87.03,86.61,86.8,2039584.0
2022-12-21 15:00:00,86.8,87.01,86.69,86.72,2970703.0,86.8,87.01,86.69,86.72,2970703.0
2022-12-21 15:30:00,86.73,86.88,86.54,86.78,4686430.0,86.73,86.88,86.54,86.78,4686430.0
2022-12-22 09:30:00,85.52,85.68,84.55,85.31,7440309.0,85.52,85.68,84.55,85.31,7440309.0
2022-12-22 10:00:00,85.3,85.3,84.13,84.14,4910541.0,85.3,85.3,84.13,84.14,4910541.0
2022-12-22 10:30:00,84.14,84.22,83.73,83.94,4599542.0,84.14,84.22,83.73,83.94,4599542.0
2022-12-22 11:00:00,83.94,84.38,83.83,83.89,3453626.0,83.94,84.38,83.83,83.89,3453626.0
2022-12-22 11:30:00,83.89,83.98,83.42,83.53,4286394.0,83.89,83.98,83.42,83.53,4286394.0
2022-12-22 12:00:00,83.54,83.58,83.01,83.04,4209237.0,83.54,83.58,83.01,83.04,4209237.0
2022-12-22 12:30:00,83.03,83.08,82.56,82.78,4545794.0,83.03,83.08,82.56,82.78,4545794.0
2022-12-22 13:00:00,82.78,82.78,82.32,82.47,3647377.0,82.78,82.78,82.32,82.47,3647377.0
2022-12-22 13:30:00,82.47,82.65,82.25,82.46,3128096.0,82.47,82.65,82.25,82.46,3128096.0
2022-12-22 14:00:00,82.47,82.87,82.43,82.72,3791626.0,82.47,82.87,82.43,82.72,3791626.0
2022-12-22 14:30:00,82.71,83.15,82.59,83.09,3424711.0,82.71,83.15,82.59,83.09,3424711.0
2022-12-22 15:00:00,83.1,83.57,82.92,83.44,5339147.0,83.1,83.57,82.92,83.44,5339147.0
2022-12-22 15:30:00,83.44,83.93,83.03,83.8,8590008.0,83.44,83.93,83.03,83.8,8590008.0
2022-12-23 09:30:00,83.25,84.19,82.93,83.54,6528723.0,83.25,84.19,82.93,83.54,6528723.0
2022-12-23 10:00:00,83.55,84.3,83.2,84.28,4897052.0,83.55,84.3,83.2,84.28,4897052.0
2022-12-23 10:30:00,84.28,85.28,84.28,84.43,5477429.0,84.28,85.28,84.28,84.43,5477429.0
2022-12-23 11:00:00,84.42,84.53,83.76,84.17,3644211.0,84.42,84.53,83.76,84.17,3644211.0
2022-12-23 11:30:00,84.18,84.43,84.05,84.4,2338696.0,84.18,84.43,84.05,84.4,2338696.0
2022-12-23 12:00:00,84.4,84.76,84.3,84.65,2137611.0,84.4,84.76,84.3,84.65,2137611.0
2022-12-23 12:30:00,84.66,84.92,84.46,84.57,2120846.0,84.66,84.92,84.46,84.57,2120846.0
2022-12-23 13:00:00,84.57,84.8,84.38,84.56,1972747.0,84.57,84.8,84.38,84.56,1972747.0
2022-12-23 13:30:00,84.56,84.74,84.36,84.54,1719272.0,84.56,84.74,84.36,84.54,1719272.0
2022-12-23 14:00:00,84.55,84.97,84.49,84.88,2246161.0,84.55,84.97,84.49,84.88,2246161.0
2022-12-23 14:30:00,84.88,85.25,84.87,85.22,2906053.0,84.88,85.25,84.87,85.22,2906053.0
2022-12-23 15:00:00,85.22,85.78,85.2,85.3,4436265.0,85.22,85.78,85.2,85.3,4436265.0
2022-12-23 15:30:00,85.31,85.43,85.09,85.26,4657094.0,85.31,85.43,85.09,85.26,4657094.0
2022-12-27 09:30:00,84.99,85.35,83.26,83.69,6387351.0,84.99,85.35,83.26,83.69,6387351.0
2022-12-27 10:00:00,83.68,84.57,83.29,84.3,4846694.0,83.68,84.57,83.29,84.3,4846694.0
2022-12-27 10:30:00,84.32,84.98,84.04,84.49,3807092.0,84.32,84.98,84.04,84.49,3807092.0
2022-12-27 11:00:00,84.49,84.54,84.06,84.48,3115935.0,84.49,84.54,84.06,84.48,3115935.0
2022-12-27 11:30:00,84.5,84.6,84.19,84.25,2639719.0,84.5,84.6,84.19,84.25,2639719.0
2022-12-27 12:00:00,84.25,84.49,83.98,84.04,2366296.0,84.25,84.49,83.98,84.04,2366296.0
2022-12-27 12:30:00,84.04,84.13,83.72,83.84,2237784.0,84.04,84.13,83.72,83.84,2237784.0
2022-12-27 13:00:00,83.85,84.01,83.57,83.6,2074758.0,83.85,84.01,83.57,83.6,2074758.0
2022-12-27 13:30:00,83.6,83.61,83.28,83.32,2124845.0,83.6,83.61,83.28,83.32,2124845.0
2022-12-27 14:00:00,83.33,83.61,83.25,83.28,2283892.0,83.33,83.61,83.25,83.28,2283892.0
2022-12-27 14:30:00,83.28,83.48,83.21,83.37,2289184.0,83.28,83.48,83.21,83.37,2289184.0
2022-12-27 15:00:00,83.37,83.46,83.24,83.38,2717119.0,83.37,83.46,83.24,83.38,2717119.0
2022-12-27 15:30:00,83.39,83.55,83.0,83.06,5590288.0,83.39,83.55,83.0,83.06,5590288.0
2022-12-28 09:30:00,82.82,83.46,82.04,83.22,7468343.0,82.82,83.46,82.04,83.22,7468343.0
2022-12-28 10:00:00,83.22,83.48,82.76,82.8,3996799.0,83.22,83.48,82.76,82.8,3996799.0
2022-12-28 10:30:00,82.79,82.95,82.06,82.09,4957011.0,82.79,82.95,82.06,82.09,4957011.0
2022-12-28 11:00:00,82.09,82.44,81.99,82.29,3868865.0,82.09,82.44,81.99,82.29,3868865.0
2022-12-28 11:30:00,82.29,82.31,81.87,81.9,3382060.0,82.29,82.31,81.87,81.9,3382060.0
2022-12-28 12:00:00,81.91,82.06,81.69,81.87,2517157.0,81.91,82.06,81.69,81.87,2517157.0
2022-12-28 12:30:00,81.87,82.39,81.85,82.33,2565029.0,81.87,82.39,81.85,82.33,2565029.0
2022-12-28 13:00:00,82.33,82.69,82.31,82.5,2549931.0,82.33,82.69,82.31,82.5,2549931.0
2022-12-28 13:30:00,82.51,82.56,82.08,82.22,1861732.0,82.51,82.56,82.08,82.22,1861732.0
2022-12-28 14:00:00,82.22,82.48,82.19,82.2,1769004.0,82.22,82.48,82.19,82.2,1769004.0
2022-12-28 14:30:00,82.2,82.35,81.99,82.09,2287619.0,82.2,82.35,81.99,82.09,2287619.0
2022-12-28 15:00:00,82.08,82.15,81.83,81.95,2745183.0,82.08,82.15,81.83,81.95,2745183.0
2022-12-28 15:30:00,81.94,82.09,81.81,81.83,4624205.0,81.94,82.09,81.81,81.83,4624205.0
2022-12-29 09:30:00,82.87,83.58,82.55,83.41,7576727.0,82.87,83.58,82.55,83.41,7576727.0
2022-12-29 10:00:00,83.41,83.86,83.19,83.48,4634715.0,83.41,83.86,83.19,83.48,4634715.0
2022-12-29 10:30:00,83.48,83.87,83.47,83.71,3018871.0,83.48,83.87,83.47,83.71,3018871.0
2022-12-29 11:00:00,83.71,83.84,83.36,83.59,2557086.0,83.71,83.84,83.36,83.59,2557086.0
2022-12-29 11:30:00,83.59,84.11,83.58,83.89,3206657.0,83.59,84.11,83.58,83.89,3206657.0
2022-12-29 12:00:00,83.89,84.07,83.73,83.78,2205139.0,83.89,84.07,83.73,83.78,2205139.0
2022-12-29 12:30:00,83.79,83.82,83.56,83.58,1878566.0,83.79,83.82,83.56,83.58,1878566.0
2022-12-29 13:00:00,83.57,83.83,83.44,83.7,2096578.0,83.57,83.83,83.44,83.7,2096578.0
2022-12-29 13:30:00,83.69,83.92,83.61,83.9,1759704.0,83.69,83.92,83.61,83.9,1759704.0
2022-12-29 14:00:00,83.9,84.19,83.89,84.05,2292968.0,83.9,84.19,83.89,84.05,2292968.0
2022-12-29 14:30:00,84.05,84.17,83.92,84.05,1724101.0,84.05,84.17,83.92,84.05,1724101.0
2022-12-29 15:00:00,84.04,84.42,84.03,84.33,2609338.0,84.04,84.42,84.03,84.33,2609338.0
2022-12-29 15:30:00,84.33,84.55,84.09,84.14,5298255.0,84.33,84.55,84.09,84.14,5298255.0
2022-12-30 09:30:00,83.13,83.4,82.47,82.98,5792081.0,83.13,83.4,82.47,82.98,5792081.0
2022-12-30 10:00:00,82.98,83.09,82.52,82.94,3878181.0,82.98,83.09,82.52,82.94,3878181.0
2022-12-30 10:30:00,82.94,83.43,82.77,83.08,3281829.0,82.94,83.43,82.77,83.08,3281829.0
2022-12-30 11:00:00,83.08,83.23,82.69,82.77,3068108.0,83.08,83.23,82.69,82.77,3068108.0
2022-12-30 11:30:00,82.75,83.09,82.7,83.0,2422712.0,82.75,83.09,82.7,83.0,2422712.0
2022-12-30 12:00:00,83.0,83.11,82.82,83.08,1903422.0,83.0,83.11,82.82,83.08,1903422.0
2022-12-30 12:30:00,83.07,83.17,82.84,83.06,2029411.0,83.07,83.17,82.84,83.06,2029411.0
2022-12-30 13:00:00,83.06,83.06,82.49,82.75,2725496.0,83.06,83.06,82.49,82.75,2725496.0
2022-12-30 13:30:00,82.74,83.0,82.71,82.88,2569979.0,82.74,83.0,82.71,82.88,2569979.0
2022-12-30 14:00:00,82.88,82.91,82.65,82.79,2066712.0,82.88,82.91,82.65,82.79,2066712.0
2022-12-30 14:30:00,82.79,82.87,82.62,82.63,2184274.0,82.79,82.87,82.62,82.63,2184274.0
2022-12-30 15:00:00,82.64,83.19,82.62,82.95,3395990.0,82.64,83.19,82.62,82.95,3395990.0
2022-12-30 15:30:00,82.95,84.05,82.92,84.0,8441306.0,82.95,84.05,82.92,84.0,8441306.0
2023-01-03 09:30:00,85.44,86.96,85.2,85.47,10655392.0,85.44,86.96,85.2,85.47,10655392.0
2023-01-03 10:00:00,85.47,85.55,84.48,84.87,4983242.0,85.47,85.55,84.48,84.87,4983242.0
2023-01-03 10:30:00,84.88,85.36,84.56,85.31,3375146.0,84.88,85.36,84.56,85.31,3375146.0
2023-01-03 11:00:00,85.31,85.5,84.68,85.01,2886018.0,85.31,85.5,84.68,85.01,2886018.0
2023-01-03 11:30:00,85.0,85.02,84.25,84.44,2352978.0,85.0,85.02,84.25,84.44,2352978.0
2023-01-03 12:00:00,84.43,84.67,84.21,84.41,1777196.0,84.43,84.67,84.21,84.41,1777196.0
2023-01-03 12:30:00,84.42,84.82,84.2,84.45,1728038.0,84.42,84.82,84.2,84.45,1728038.0
2023-01-03 13:00:00,84.44,84.97,84.26,84.92,1761267.0,84.44,84.97,84.26,84.92,1761267.0
2023-01-03 13:30:00,84.93,85.29,84.88,85.25,1712559.0,84.93,85.29,84.88,85.25,1712559.0
2023-01-03 14:00:00,85.25,85.51,85.12,85.45,2050367.0,85.25,85.51,85.12,85.45,2050367.0
2023-01-03 14:30:00,85.45,85.91,85.09,85.88,2910980.0,85.45,85.91,85.09,85.88,2910980.0
2023-01-03 15:00:00,85.88,86.39,85.85,86.2,3515497.0,85.88,86.39,85.85,86.2,3515497.0
2023-01-03 15:30:00,86.21,86.49,85.77,85.83,6476824.0,86.21,86.49,85.77,85.83,6476824.0
2023-01-04 09:30:00,86.51,86.98,84.2,84.67,9178447.0,86.51,86.98,84.2,84.67,9178447.0
2023-01-04 10:00:00,84.65,84.96,83.36,84.09,6473702.0,84.65,84.96,83.36,84.09,6473702.0
2023-01-04 10:30:00,84.08,84.87,83.78,84.84,3980693.0,84.08,84.87,83.78,84.84,3980693.0
2023-01-04 11:00:00,84.84,85.34,84.75,85.2,3765052.0,84.84,85.34,84.75,85.2,3765052.0
2023-01-04 11:30:00,85.19,86.1,85.19,85.82,3838436.0,85.19,86.1,85.19,85.82,3838436.0
2023-01-04 12:00:00,85.83,85.91,85.52,85.78,2194519.0,85.83,85.91,85.52,85.78,2194519.0
2023-01-04 12:30:00,85.78,86.09,85.39,85.4,2168339.0,85.78,86.09,85.39,85.4,2168339.0
2023-01-04 13:00:00,85.4,85.99,85.12,85.91,1897078.0,85.4,85.99,85.12,85.91,1897078.0
2023-01-04 13:30:00,85.91,86.29,85.81,85.83,2263555.0,85.91,86.29,85.81,85.83,2263555.0
2023-01-04 14:00:00,85.82,86.28,84.56,84.59,4282599.0,85.82,86.28,84.56,84.59,4282599.0
2023-01-04 14:30:00,84.57,85.46,84.46,85.42,2841154.0,84.57,85.46,84.46,85.42,2841154.0
2023-01-04 15:00:00,85.41,85.69,85.04,85.04,2898062.0,85.41,85.69,85.04,85.04,2898062.0
2023-01-04 15:30:00,85.03,85.2,84.47,85.14,5849589.0,85.03,85.2,84.47,85.14,5849589.0
2023-01-05 09:30:00,85.33,85.42,83.87,84.04,7393135.0,85.33,85.42,83.87,84.04,7393135.0
2023-01-05 10:00:00,84.03,84.44,83.7,83.76,5698789.0,84.03,84.44,83.7,83.76,5698789.0
2023-01-05 10:30:00,83.76,83.89,83.22,83.32,3953701.0,83.76,83.89,83.22,83.32,3953701.0
2023-01-05 11:00:00,83.31,83.73,83.11,83.53,3367341.0,83.31,83.73,83.11,83.53,3367341.0
2023-01-05 11:30:00,83.53,84.1,83.45,83.84,2597341.0,83.53,84.1,83.45,83.84,2597341.0
2023-01-05 12:00:00,83.84,84.26,83.75,83.77,2699732.0,83.84,84.26,83.75,83.77,2699732.0
2023-01-05 12:30:00,83.77,84.01,83.64,83.68,1744944.0,83.77,84.01,83.64,83.68,1744944.0
2023-01-05 13:00:00,83.68,84.2,83.48,83.98,3597581.0,83.68,84.2,83.48,83.98,3597581.0
2023-01-05 13:30:00,83.98,84.27,83.83,83.91,2689037.0,83.98,84.27,83.83,83.91,2689037.0
2023-01-05 14:00:00,83.92,83.97,83.75,83.77,1728842.0,83.92,83.97,83.75,83.77,1728842.0
2023-01-05 14:30:00,83.77,84.21,83.76,83.85,2493669.0,83.77,84.21,83.76,83.85,2493669.0
2023-01-05 15:00:00,83.86,83.87,83.39,83.54,3465551.0,83.86,83.87,83.39,83.54,3465551.0
2023-01-05 15:30:00,83.53,83.58,83.07,83.12,6261146.0,83.53,83.58,83.07,83.12,6261146.0
2023-01-06 09:30:00,83.05,83.13,81.43,81.95,10929770.0,83.05,83.13,81.43,81.95,10929770.0
2023-01-06 10:00:00,81.96,83.52,81.96,82.94,7162269.0,81.96,83.52,81.96,82.94,7162269.0
2023-01-06 10:30:00,82.95,84.09,82.87,84.05,5476223.0,82.95,84.09,82.87,84.05,5476223.0
2023-01-06 11:00:00,84.06,84.4,83.81,84.04,5298055.0,84.06,84.4,83.81,84.04,5298055.0
2023-01-06 11:30:00,84.03,84.87,83.89,84.64,3652683.0,84.03,84.87,83.89,84.64,3652683.0
2023-01-06 12:00:00,84.64,85.1,84.62,85.03,4024221.0,84.64,85.1,84.62,85.03,4024221.0
2023-01-06 12:30:00,85.03,85.15,84.71,84.88,3247904.0,85.03,85.15,84.71,84.88,3247904.0
2023-01-06 13:00:00,84.88,85.37,84.83,85.32,2534019.0,84.88,85.37,84.83,85.32,2534019.0
2023-01-06 13:30:00,85.32,85.64,85.27,85.38,3355870.0,85.32,85.64,85.27,85.38,3355870.0
2023-01-06 14:00:00,85.39,85.85,85.25,85.51,3485682.0,85.39,85.85,85.25,85.51,3485682.0
2023-01-06 14:30:00,85.51,86.16,85.46,86.1,3211291.0,85.51,86.16,85.46,86.1,3211291.0
2023-01-06 15:00:00,86.09,86.4,85.95,86.07,3882881.0,86.09,86.4,85.95,86.07,3882881.0
2023-01-06 15:30:00,86.08,86.33,85.91,86.04,6965516.0,86.08,86.33,85.91,86.04,6965516.0
2023-01-09 09:30:00,87.47,89.15,87.46,89.11,10219009.0,87.47,89.15,87.46,89.11,10219009.0
2023-01-09 10:00:00,89.12,89.27,88.36,88.41,4791619.0,89.12,89.27,88.36,88.41,4791619.0
2023-01-09 10:30:00,88.41,89.19,88.41,88.84,4206111.0,88.41,89.19,88.41,88.84,4206111.0
2023-01-09 11:00:00,88.84,89.38,88.77,89.34,3571526.0,88.84,89.38,88.77,89.34,3571526.0
2023-01-09 11:30:00,89.34,89.48,88.97,89.12,3745964.0,89.34,89.48,88.97,89.12,3745964.0
2023-01-09 12:00:00,89.12,89.22,88.88,89.01,2221417.0,89.12,89.22,88.88,89.01,2221417.0
2023-01-09 12:30:00,89.01,89.08,88.51,88.89,2639244.0,89.01,89.08,88.51,88.89,2639244.0
2023-01-09 13:00:00,88.89,89.37,88.69,89.31,2725977.0,88.89,89.37,88.69,89.31,2725977.0
2023-01-09 13:30:00,89.31,89.32,88.26,88.44,3101677.0,89.31,89.32,88.26,88.44,3101677.0
2023-01-09 14:00:00,88.44,88.7,88.24,88.58,2459478.0,88.44,88.7,88.24,88.58,2459478.0
2023-01-09 14:30:00,88.58,88.6,87.62,87.65,2649004.0,88.58,88.6,87.62,87.65,2649004.0
2023-01-09 15:00:00,87.66,87.9,87.56,87.69,2798921.0,87.66,87.9,87.56,87.69,2798921.0
2023-01-09 15:30:00,87.69,87.74,87.08,87.36,4709759.0,87.69,87.74,87.08,87.36,4709759.0
2023-01-10 09:30:00,87.6,89.05,87.29,88.73,7305697.0,87.6,89.05,87.29,88.73,7305697.0
2023-01-10 10:00:00,88.73,90.19,88.34,89.44,6722800.0,88.73,90.19,88.34,89.44,6722800.0
2023-01-10 10:30:00,89.45,89.48,88.25,89.37,5409655.0,89.45,89.48,88.25,89.37,5409655.0
2023-01-10 11:00:00,89.39,89.83,89.21,89.31,3435797.0,89.39,89.83,89.21,89.31,3435797.0
2023-01-10 11:30:00,89.31,89.59,89.11,89.22,2928870.0,89.31,89.59,89.11,89.22,2928870.0
2023-01-10 12:00:00,89.21,89.56,88.93,89.37,2229267.0,89.21,89.56,88.93,89.37,2229267.0
2023-01-10 12:30:00,89.38,89.81,89.31,89.73,3232493.0,89.38,89.81,89.31,89.73,3232493.0
2023-01-10 13:00:00,89.74,89.99,89.63,89.87,2789586.0,89.74,89.99,89.63,89.87,2789586.0
2023-01-10 13:30:00,89.86,90.0,89.58,89.78,3836404.0,89.86,90.0,89.58,89.78,3836404.0
2023-01-10 14:00:00,89.78,90.08,89.75,89.89,3180404.0,89.78,90.08,89.75,89.89,3180404.0
2023-01-10 14:30:00,89.88,89.94,89.55,89.71,2136039.0,89.88,89.94,89.55,89.71,2136039.0
2023-01-10 15:00:00,89.7,89.72,89.14,89.2,2790796.0,89.7,89.72,89.14,89.2,2790796.0
2023-01-10 15:30:00,89.2,89.9,89.15,89.87,5273878.0,89.2,89.9,89.15,89.87,5273878.0
2023-01-11 09:30:00,90.93,93.19,90.93,93.08,16673958.0,90.93,93.19,90.93,93.08,16673958.0
2023-01-11 10:00:00,93.08,93.74,92.82,93.38,8898620.0,93.08,93.74,92.82,93.38,8898620.0
2023-01-11 10:30:00,93.38,93.4,92.43,92.67,6058921.0,93.38,93.4,92.43,92.67,6058921.0
2023-01-11 11:00:00,92.67,93.65,92.53,93.65,5517987.0,92.67,93.65,92.53,93.65,5517987.0
2023-01-11 11:30:00,93.63,94.0,93.37,93.76,5608420.0,93.63,94.0,93.37,93.76,5608420.0
2023-01-11 12:00:00,93.76,94.28,93.71,93.91,5385744.0,93.76,94.28,93.71,93.91,5385744.0
2023-01-11 12:30:00,93.91,94.07,93.71,93.94,3142124.0,93.91,94.07,93.71,93.94,3142124.0
2023-01-11 13:00:00,93.94,94.25,93.74,94.02,3351641.0,93.94,94.25,93.74,94.02,3351641.0
2023-01-11 13:30:00,94.02,94.08,93.8,93.94,2957624.0,94.02,94.08,93.8,93.94,2957624.0
2023-01-11 14:00:00,93.94,94.33,93.91,94.15,3290420.0,93.94,94.33,93.91,94.15,3290420.0
2023-01-11 14:30:00,94.14,94.24,93.93,94.17,3349006.0,94.14,94.24,93.93,94.17,3349006.0
2023-01-11 15:00:00,94.18,94.94,94.1,94.77,7208255.0,94.18,94.94,94.1,94.77,7208255.0
2023-01-11 15:30:00,94.77,95.26,94.62,95.08,11921421.0,94.77,95.26,94.62,95.08,11921421.0
2023-01-12 09:30:00,96.93,97.19,93.5,94.23,15042857.0,96.93,97.19,93.5,94.23,15042857.0
2023-01-12 10:00:00,94.24,96.26,94.22,95.36,9906278.0,94.24,96.26,94.22,95.36,9906278.0
2023-01-12 10:30:00,95.36,95.51,94.56,94.56,5692068.0,95.36,95.51,94.56,94.56,5692068.0
2023-01-12 11:00:00,94.58,94.86,94.1,94.73,3573279.0,94.58,94.86,94.1,94.73,3573279.0
2023-01-12 11:30:00,94.75,95.15,94.44,95.06,3093697.0,94.75,95.15,94.44,95.06,3093697.0
2023-01-12 12:00:00,95.05,95.62,94.86,95.58,3540972.0,95.05,95.62,94.86,95.58,3540972.0
2023-01-12 12:30:00,95.58,95.69,95.2,95.38,2927191.0,95.58,95.69,95.2,95.38,2927191.0
2023-01-12 13:00:00,95.38,95.87,94.73,94.82,3476237.0,95.38,95.87,94.73,94.82,3476237.0
2023-01-12 13:30:00,94.82,95.76,94.58,95.68,3466225.0,94.82,95.76,94.58,95.68,3466225.0
2023-01-12 14:00:00,95.69,95.71,95.23,95.35,2684710.0,95.69,95.71,95.23,95.35,2684710.0
2023-01-12 14:30:00,95.35,95.56,95.06,95.3,2405358.0,95.35,95.56,95.06,95.3,2405358.0
2023-01-12 15:00:00,95.29,95.34,94.9,95.12,3233275.0,95.29,95.34,94.9,95.12,3233275.0
2023-01-12 15:30:00,95.13,95.32,94.87,95.27,5849548.0,95.13,95.32,94.87,95.27,5849548.0
2023-01-13 09:30:00,94.19,96.0,94.12,95.55,9153200.0,94.19,96.0,94.12,95.55,9153200.0
2023-01-13 10:00:00,95.54,96.7,95.44,96.62,7489713.0,95.54,96.7,95.44,96.62,7489713.0
2023-01-13 10:30:00,96.62,97.06,96.35,96.58,5555605.0,96.62,97.06,96.35,96.58,5555605.0
2023-01-13 11:00:00,96.58,96.76,95.65,95.98,4589304.0,96.58,96.76,95.65,95.98,4589304.0
2023-01-13 11:30:00,95.98,96.83,95.88,96.83,4044098.0,95.98,96.83,95.88,96.83,4044098.0
2023-01-13 12:00:00,96.83,97.17,96.74,96.95,3546282.0,96.83,97.17,96.74,96.95,3546282.0
2023-01-13 12:30:00,96.95,97.23,96.71,97.18,3211360.0,96.95,97.23,96.71,97.18,3211360.0
2023-01-13 13:00:00,97.18,97.87,97.17,97.77,4690808.0,97.18,97.87,97.17,97.77,4690808.0
2023-01-13 13:30:00,97.77,98.2,97.72,97.93,5159168.0,97.77,98.2,97.72,97.93,5159168.0
2023-01-13 14:00:00,97.92,98.3,97.8,98.23,3560967.0,97.92,98.3,97.8,98.23,3560967.0
2023-01-13 14:30:00,98.23,98.36,97.89,98.02,3676376.0,98.23,98.36,97.89,98.02,3676376.0
2023-01-13 15:00:00,98.03,98.28,97.76,98.26,4221301.0,98.03,98.28,97.76,98.26,4221301.0
2023-01-13 15:30:00,98.26,98.37,97.92,98.12,8440955.0,98.26,98.37,97.92,98.12,8440955.0
2023-01-17 09:30:00,98.69,98.89,96.93,97.09,10787363.0,98.69,98.89,96.93,97.09,10787363.0
2023-01-17 10:00:00,97.08,97.76,97.07,97.16,5607420.0,97.08,97.76,97.07,97.16,5607420.0
2023-01-17 10:30:00,97.16,97.2,96.21,96.5,5611504.0,97.16,97.2,96.21,96.5,5611504.0
2023-01-17 11:00:00,96.51,96.64,95.73,95.97,4265079.0,96.51,96.64,95.73,95.97,4265079.0
2023-01-17 11:30:00,95.98,97.12,95.95,96.88,3719903.0,95.98,97.12,95.95,96.88,3719903.0
2023-01-17 12:00:00,96.89,97.23,96.68,96.88,2834975.0,96.89,97.23,96.68,96.88,2834975.0
2023-01-17 12:30:00,96.88,97.03,96.7,96.88,2508980.0,96.88,97.03,96.7,96.88,2508980.0
2023-01-17 13:00:00,96.88,96.92,96.48,96.65,2945120.0,96.88,96.92,96.48,96.65,2945120.0
2023-01-17 13:30:00,96.65,96.78,96.42,96.44,2044107.0,96.65,96.78,96.42,96.44,2044107.0
2023-01-17 14:00:00,96.44,96.45,96.0,96.24,2773131.0,96.44,96.45,96.0,96.24,2773131.0
2023-01-17 14:30:00,96.24,96.67,96.23,96.42,2638240.0,96.24,96.67,96.23,96.42,2638240.0
2023-01-17 15:00:00,96.42,96.6,96.23,96.33,2794932.0,96.42,96.6,96.23,96.33,2794932.0
2023-01-17 15:30:00,96.34,96.4,95.87,96.11,6682123.0,96.34,96.4,95.87,96.11,6682123.0
2023-01-18 09:30:00,97.27,98.08,96.81,97.86,9670417.0,97.27,98.08,96.81,97.86,9670417.0
2023-01-18 10:00:00,97.86,99.25,97.81,99.25,10218229.0,97.86,99.25,97.81,99.25,10218229.0
2023-01-18 10:30:00,99.25,99.32,96.77,97.14,8572333.0,99.25,99.32,96.77,97.14,8572333.0
2023-01-18 11:00:00,97.13,97.51,96.59,96.81,5346200.0,97.13,97.51,96.59,96.81,5346200.0
2023-01-18 11:30:00,96.81,96.81,95.91,96.43,4941832.0,96.81,96.81,95.91,96.43,4941832.0
2023-01-18 12:00:00,96.42,96.87,96.15,96.23,3287706.0,96.42,96.87,96.15,96.23,3287706.0
2023-01-18 12:30:00,96.23,96.43,95.84,95.99,2704389.0,96.23,96.43,95.84,95.99,2704389.0
2023-01-18 13:00:00,96.0,96.14,95.42,96.01,3499772.0,96.0,96.14,95.42,96.01,3499772.0
2023-01-18 13:30:00,96.01,96.35,95.82,96.2,2371320.0,96.01,96.35,95.82,96.2,2371320.0
2023-01-18 14:00:00,96.21,96.33,95.85,96.3,2106837.0,96.21,96.33,95.85,96.3,2106837.0
2023-01-18 14:30:00,96.31,96.41,96.05,96.11,2220685.0,96.31,96.41,96.05,96.11,2220685.0
2023-01-18 15:00:00,96.11,96.23,95.87,95.88,2244310.0,96.11,96.23,95.87,95.88,2244310.0
2023-01-18 15:30:00,95.88,95.99,95.38,95.47,5760073.0,95.88,95.99,95.38,95.47,5760073.0
2023-01-19 09:30:00,94.77,95.44,93.85,94.6,10172273.0,94.77,95.44,93.85,94.6,10172273.0
2023-01-19 10:00:00,94.65,94.67,93.75,94.09,5041768.0,94.65,94.67,93.75,94.09,5041768.0
2023-01-19 10:30:00,94.08,94.25,93.43,93.58,3955228.0,94.08,94.25,93.43,93.58,3955228.0
2023-01-19 11:00:00,93.58,93.94,93.09,93.16,3503084.0,93.58,93.94,93.09,93.16,3503084.0
2023-01-19 11:30:00,93.16,93.24,92.86,93.21,3240206.0,93.16,93.24,92.86,93.21,3240206.0
2023-01-19 12:00:00,93.21,93.57,93.13,93.43,2678696.0,93.21,93.57,93.13,93.43,2678696.0
2023-01-19 12:30:00,93.44,93.68,93.13,93.35,2519390.0,93.44,93.68,93.13,93.35,2519390.0
2023-01-19 13:00:00,93.36,93.66,93.28,93.56,2596947.0,93.36,93.66,93.28,93.56,2596947.0
2023-01-19 13:30:00,93.56,94.26,93.55,93.76,3104553.0,93.56,94.26,93.55,93.76,3104553.0
2023-01-19 14:00:00,93.77,94.45,93.64,94.38,2950564.0,93.77,94.45,93.64,94.38,2950564.0
2023-01-19 14:30:00,94.37,94.49,94.03,94.13,3416525.0,94.37,94.49,94.03,94.13,3416525.0
2023-01-19 15:00:00,94.13,94.32,93.7,93.87,2794981.0,94.13,94.32,93.7,93.87,2794981.0
2023-01-19 15:30:00,93.87,94.0,93.59,93.68,5560090.0,93.87,94.0,93.59,93.68,5560090.0
2023-01-20 09:30:00,93.86,94.88,93.2,94.7,9999853.0,93.86,94.88,93.2,94.7,9999853.0
2023-01-20 10:00:00,94.7,95.4,94.33,95.13,5039906.0,94.7,95.4,94.33,95.13,5039906.0
2023-01-20 10:30:00,95.13,95.23,94.76,94.85,3372040.0,95.13,95.23,94.76,94.85,3372040.0
2023-01-20 11:00:00,94.85,95.86,94.82,95.86,3725607.0,94.85,95.86,94.82,95.86,3725607.0
2023-01-20 11:30:00,95.86,95.94,95.43,95.64,2456202.0,95.86,95.94,95.43,95.64,2456202.0
2023-01-20 12:00:00,95.64,95.83,95.45,95.62,2238132.0,95.64,95.83,95.45,95.62,2238132.0
2023-01-20 12:30:00,95.61,95.76,95.39,95.55,1622103.0,95.61,95.76,95.39,95.55,1622103.0
2023-01-20 13:00:00,95.55,95.75,95.19,95.36,2292597.0,95.55,95.75,95.19,95.36,2292597.0
2023-01-20 13:30:00,95.36,96.5,95.36,96.45,3569241.0,95.36,96.5,95.36,96.45,3569241.0
2023-01-20 14:00:00,96.46,96.62,96.27,96.5,2280612.0,96.46,96.62,96.27,96.5,2280612.0
2023-01-20 14:30:00,96.51,96.76,96.48,96.59,2221387.0,96.51,96.76,96.48,96.59,2221387.0
2023-01-20 15:00:00,96.59,97.36,96.59,97.08,3976367.0,96.59,97.36,96.59,97.08,3976367.0
2023-01-20 15:30:00,97.09,97.33,96.91,97.18,6335732.0,97.09,97.33,96.91,97.18,6335732.0
2023-01-23 09:30:00,97.54,97.79,95.86,96.97,9999400.0,97.54,97.79,95.86,96.97,9999400.0
2023-01-23 10:00:00,96.97,97.61,96.45,97.45,6198980.0,96.97,97.61,96.45,97.45,6198980.0
2023-01-23 10:30:00,97.46,97.75,96.96,97.07,5078397.0,97.46,97.75,96.96,97.07,5078397.0
2023-01-23 11:00:00,97.08,97.72,97.07,97.34,4972287.0,97.08,97.72,97.07,97.34,4972287.0
2023-01-23 11:30:00,97.35,97.57,97.21,97.52,3246327.0,97.35,97.57,97.21,97.52,3246327.0
2023-01-23 12:00:00,97.52,97.52,97.03,97.25,3352059.0,97.52,97.52,97.03,97.25,3352059.0
2023-01-23 12:30:00,97.27,97.28,96.81,97.22,3163664.0,97.27,97.28,96.81,97.22,3163664.0
2023-01-23 13:00:00,97.21,97.75,97.16,97.67,3963197.0,97.21,97.75,97.16,97.67,3963197.0
2023-01-23 13:30:00,97.67,97.71,97.31,97.34,2798617.0,97.67,97.71,97.31,97.34,2798617.0
2023-01-23 14:00:00,97.33,97.47,97.07,97.24,3268391.0,97.33,97.47,97.07,97.24,3268391.0
2023-01-23 14:30:00,97.24,97.33,96.71,96.94,3449393.0,97.24,97.33,96.71,96.94,3449393.0
2023-01-23 15:00:00,96.94,97.17,96.71,97.09,3485812.0,96.94,97.17,96.71,97.09,3485812.0
2023-01-23 15:30:00,97.09,97.6,96.98,97.48,6403129.0,97.09,97.6,96.98,97.48,6403129.0
2023-01-24 09:30:00,96.94,98.09,96.81,97.06,8280712.0,96.94,98.09,96.81,97.06,8280712.0
2023-01-24 10:00:00,97.06,97.19,96.0,96.72,5753809.0,97.06,97.19,96.0,96.72,5753809.0
2023-01-24 10:30:00,96.72,96.99,96.27,96.96,3418713.0,96.72,96.99,96.27,96.96,3418713.0
2023-01-24 11:00:00,96.96,97.25,96.76,97.15,2851780.0,96.96,97.25,96.76,97.15,2851780.0
2023-01-24 11:30:00,97.15,97.45,96.73,97.27,2638012.0,97.15,97.45,96.73,97.27,2638012.0
2023-01-24 12:00:00,97.27,97.56,96.93,97.42,2142003.0,97.27,97.56,96.93,97.42,2142003.0
2023-01-24 12:30:00,97.41,97.45,96.98,97.18,2156784.0,97.41,97.45,96.98,97.18,2156784.0
2023-01-24 13:00:00,97.19,97.38,96.92,97.06,2416064.0,97.19,97.38,96.92,97.06,2416064.0
2023-01-24 13:30:00,97.05,97.35,96.98,97.18,1776212.0,97.05,97.35,96.98,97.18,1776212.0
2023-01-24 14:00:00,97.18,97.2,96.69,96.79,2134636.0,97.18,97.2,96.69,96.79,2134636.0
2023-01-24 14:30:00,96.79,97.05,96.75,96.95,1954442.0,96.79,97.05,96.75,96.95,1954442.0
2023-01-24 15:00:00,96.95,96.98,96.71,96.81,1906125.0,96.95,96.98,96.71,96.81,1906125.0
2023-01-24 15:30:00,96.82,96.85,96.22,96.33,5833636.0,96.82,96.85,96.22,96.33,5833636.0
2023-01-25 09:30:00,92.58,93.57,91.97,92.0,14111765.0,92.58,93.57,91.97,92.0,14111765.0
2023-01-25 10:00:00,91.99,92.55,91.52,92.37,8950757.0,91.99,92.55,91.52,92.37,8950757.0
2023-01-25 10:30:00,92.37,93.89,92.02,93.89,7809257.0,92.37,93.89,92.02,93.89,7809257.0
2023-01-25 11:00:00,93.88,94.9,93.77,94.65,8093901.0,93.88,94.9,93.77,94.65,8093901.0
2023-01-25 11:30:00,94.64,95.07,94.43,94.77,5513382.0,94.64,95.07,94.43,94.77,5513382.0
2023-01-25 12:00:00,94.77,95.19,94.71,94.86,4109294.0,94.77,95.19,94.71,94.86,4109294.0
2023-01-25 12:30:00,94.86,95.1,94.6,94.95,2727606.0,94.86,95.1,94.6,94.95,2727606.0
2023-01-25 13:00:00,94.95,96.05,94.94,95.95,3765057.0,94.95,96.05,94.94,95.95,3765057.0
2023-01-25 13:30:00,95.96,96.2,95.69,96.02,3130094.0,95.96,96.2,95.69,96.02,3130094.0
2023-01-25 14:00:00,96.03,96.63,95.86,96.17,3680889.0,96.03,96.63,95.86,96.17,3680889.0
2023-01-25 14:30:00,96.17,96.59,95.79,96.37,3294297.0,96.17,96.59,95.79,96.37,3294297.0
2023-01-25 15:00:00,96.37,97.07,96.37,96.68,3730459.0,96.37,97.07,96.37,96.68,3730459.0
2023-01-25 15:30:00,96.69,97.24,96.56,97.18,6623963.0,96.69,97.24,96.56,97.18,6623963.0
2023-01-26 09:30:00,98.17,99.49,98.17,98.51,11334531.0,98.17,99.49,98.17,98.51,11334531.0
2023-01-26 10:00:00,98.53,99.35,98.15,98.94,6179806.0,98.53,99.35,98.15,98.94,6179806.0
2023-01-26 10:30:00,98.94,99.21,97.41,97.61,5077889.0,98.94,99.21,97.41,97.61,5077889.0
2023-01-26 11:00:00,97.6,97.81,96.92,97.59,4279553.0,97.6,97.81,96.92,97.59,4279553.0
2023-01-26 11:30:00,97.58,97.85,97.41,97.74,2685334.0,97.58,97.85,97.41,97.74,2685334.0
2023-01-26 12:00:00,97.75,98.26,97.71,97.94,2810502.0,97.75,98.26,97.71,97.94,2810502.0
2023-01-26 12:30:00,97.93,98.2,97.53,97.76,2233280.0,97.93,98.2,97.53,97.76,2233280.0
2023-01-26 13:00:00,97.77,97.92,97.6,97.84,1829762.0,97.77,97.92,97.6,97.84,1829762.0
2023-01-26 13:30:00,97.84,98.44,97.8,98.29,2826870.0,97.84,98.44,97.8,98.29,2826870.0
2023-01-26 14:00:00,98.3,98.44,98.13,98.39,2047404.0,98.3,98.44,98.13,98.39,2047404.0
2023-01-26 14:30:00,98.39,98.73,98.0,98.58,2484528.0,98.39,98.73,98.0,98.58,2484528.0
2023-01-26 15:00:00,98.58,98.85,98.34,98.69,2329379.0,98.58,98.85,98.34,98.69,2329379.0
2023-01-26 15:30:00,98.68,99.25,98.53,99.17,7096871.0,98.68,99.25,98.53,99.17,7096871.0
2023-01-27 09:30:00,99.58,101.3,99.53,100.59,12626743.0,99.58,101.3,99.53,100.59,12626743.0
2023-01-27 10:00:00,100.62,101.96,100.42,101.95,8782549.0,100.62,101.96,100.42,101.95,8782549.0
2023-01-27 10:30:00,101.96,102.68,101.51,101.81,7771337.0,101.96,102.68,101.51,101.81,7771337.0
2023-01-27 11:00:00,101.82,102.01,101.24,101.9,3784338.0,101.82,102.01,101.24,101.9,3784338.0
2023-01-27 11:30:00,101.9,102.35,101.68,102.04,3926427.0,101.9,102.35,101.68,102.04,3926427.0
2023-01-27 12:00:00,102.05,102.42,101.96,102.04,3769740.0,102.05,102.42,101.96,102.04,3769740.0
2023-01-27 12:30:00,102.04,102.32,101.91,102.07,2758546.0,102.04,102.32,101.91,102.07,2758546.0
2023-01-27 13:00:00,102.07,102.14,101.46,101.74,2375820.0,102.07,102.14,101.46,101.74,2375820.0
2023-01-27 13:30:00,101.75,102.45,101.74,102.39,2560479.0,101.75,102.45,101.74,102.39,2560479.0
2023-01-27 14:00:00,102.4,102.74,102.21,102.6,3044799.0,102.4,102.74,102.21,102.6,3044799.0
2023-01-27 14:30:00,102.6,102.65,102.29,102.56,2613405.0,102.6,102.65,102.29,102.56,2613405.0
2023-01-27 15:00:00,102.56,103.03,102.54,103.02,4294020.0,102.56,103.03,102.54,103.02,4294020.0
2023-01-27 15:30:00,103.03,103.49,102.0,102.25,10430451.0,103.03,103.49,102.0,102.25,10430451.0
2023-01-30 09:30:00,101.09,101.4,100.23,101.33,8347225.0,101.09,101.4,100.23,101.33,8347225.0
2023-01-30 10:00:00,101.32,101.74,99.83,99.98,6019769.0,101.32,101.74,99.83,99.98,6019769.0
2023-01-30 10:30:00,99.98,99.98,99.01,99.6,6758458.0,99.98,99.98,99.01,99.6,6758458.0
2023-01-30 11:00:00,99.61,100.58,99.48,100.52,4750066.0,99.61,100.58,99.48,100.52,4750066.0
2023-01-30 11:30:00,100.52,100.82,100.14,100.76,3285902.0,100.52,100.82,100.14,100.76,3285902.0
2023-01-30 12:00:00,100.77,101.07,100.6,101.01,2856632.0,100.77,101.07,100.6,101.01,2856632.0
2023-01-30 12:30:00,101.02,101.04,100.65,100.81,2261046.0,101.02,101.04,100.65,100.81,2261046.0
2023-01-30 13:00:00,100.81,101.4,100.67,101.28,2919651.0,100.81,101.4,100.67,101.28,2919651.0
2023-01-30 13:30:00,101.27,101.28,100.68,101.2,2747264.0,101.27,101.28,100.68,101.2,2747264.0
2023-01-30 14:00:00,101.21,101.37,100.79,100.82,2572958.0,101.21,101.37,100.79,100.82,2572958.0
2023-01-30 14:30:00,100.81,100.96,100.58,100.76,2647670.0,100.81,100.96,100.58,100.76,2647670.0
2023-01-30 15:00:00,100.77,101.18,100.53,100.7,3024674.0,100.77,101.18,100.53,100.7,3024674.0
2023-01-30 15:30:00,100.7,100.88,100.34,100.54,5964150.0,100.7,100.88,100.34,100.54,5964150.0
2023-01-31 09:30:00,101.16,103.07,101.14,102.43,10080296.0,101.16,103.07,101.14,102.43,10080296.0
2023-01-31 10:00:00,102.45,103.13,101.79,103.11,5759972.0,102.45,103.13,101.79,103.11,5759972.0
2023-01-31 10:30:00,103.11,103.35,102.76,102.98,4021140.0,103.11,103.35,102.76,102.98,4021140.0
2023-01-31 11:00:00,102.98,103.21,102.82,103.01,2872101.0,102.98,103.21,102.82,103.01,2872101.0
2023-01-31 11:30:00,103.01,103.1,102.49,102.52,2860307.0,103.01,103.1,102.49,102.52,2860307.0
2023-01-31 12:00:00,102.52,102.59,101.97,102.11,2922266.0,102.52,102.59,101.97,102.11,2922266.0
2023-01-31 12:30:00,102.11,102.7,101.96,102.49,2606354.0,102.11,102.7,101.96,102.49,2606354.0
2023-01-31 13:00:00,102.48,102.51,101.99,102.14,2303736.0,102.48,102.51,101.99,102.14,2303736.0
2023-01-31 13:30:00,102.13,102.55,101.86,102.31,2562792.0,102.13,102.55,101.86,102.31,2562792.0
2023-01-31 14:00:00,102.31,102.55,102.27,102.49,1688131.0,102.31,102.55,102.27,102.49,1688131.0
2023-01-31 14:30:00,102.49,103.02,102.49,102.98,2413095.0,102.49,103.02,102.49,102.98,2413095.0
2023-01-31 15:00:00,102.98,103.1,102.29,102.39,3178590.0,102.98,103.1,102.29,102.39,3178590.0
2023-01-31 15:30:00,102.39,103.17,102.39,103.15,5943535.0,102.39,103.17,102.39,103.15,5943535.0
2023-02-01 09:30:00,102.54,102.75,101.57,101.95,7359570.0,102.54,102.75,101.57,101.95,7359570.0
2023-02-01 10:00:00,101.97,102.36,101.63,101.82,4077059.0,101.97,102.36,101.63,101.82,4077059.0
2023-02-01 10:30:00,101.83,102.3,101.37,101.45,3750022.0,101.83,102.3,101.37,101.45,3750022.0
2023-02-01 11:00:00,101.45,102.02,101.24,101.84,2607164.0,101.45,102.02,101.24,101.84,2607164.0
2023-02-01 11:30:00,101.84,102.28,101.79,102.16,2369883.0,101.84,102.28,101.79,102.16,2369883.0
2023-02-01 12:00:00,102.17,102.28,101.82,102.27,1915026.0,102.17,102.28,101.82,102.27,1915026.0
2023-02-01 12:30:00,102.28,102.45,102.09,102.32,1823269.0,102.28,102.45,102.09,102.32,1823269.0
2023-02-01 13:00:00,102.32,102.62,102.2,102.56,1693718.0,102.32,102.62,102.2,102.56,1693718.0
2023-02-01 13:30:00,102.57,102.86,102.32,102.48,2401652.0,102.57,102.86,102.32,102.48,2401652.0
2023-02-01 14:00:00,102.48,103.68,101.8,102.79,5617844.0,102.48,103.68,101.8,102.79,5617844.0
2023-02-01 14:30:00,102.82,105.22,101.67,104.46,9074687.0,102.82,105.22,101.67,104.46,9074687.0
2023-02-01 15:00:00,104.47,105.78,104.45,105.44,6481887.0,104.47,105.78,104.45,105.44,6481887.0
2023-02-01 15:30:00,105.45,106.24,104.9,105.17,9539822.0,105.45,106.24,104.9,105.17,9539822.0
2023-02-02 09:30:00,110.25,112.19,109.57,109.78,18892648.0,110.25,112.19,109.57,109.78,18892648.0
2023-02-02 10:00:00,109.8,110.64,108.88,110.32,8829764.0,109.8,110.64,108.88,110.32,8829764.0
2023-02-02 10:30:00,110.32,111.85,110.28,111.8,9163060.0,110.32,111.85,110.28,111.8,9163060.0
2023-02-02 11:00:00,111.8,112.35,111.13,111.17,7038595.0,111.8,112.35,111.13,111.17,7038595.0
2023-02-02 11:30:00,111.18,111.73,111.03,111.36,4840228.0,111.18,111.73,111.03,111.36,4840228.0
2023-02-02 12:00:00,111.36,112.33,111.34,112.28,5894698.0,111.36,112.33,111.34,112.28,5894698.0
2023-02-02 12:30:00,112.29,112.56,111.7,112.37,5330763.0,112.29,112.56,111.7,112.37,5330763.0
2023-02-02 13:00:00,112.38,112.81,112.19,112.79,5258226.0,112.38,112.81,112.19,112.79,5258226.0
2023-02-02 13:30:00,112.79,113.75,112.79,113.74,6143204.0,112.79,113.75,112.79,113.74,6143204.0
2023-02-02 14:00:00,113.74,114.0,112.11,112.47,6452879.0,113.74,114.0,112.11,112.47,6452879.0
2023-02-02 14:30:00,112.48,112.59,110.61,110.62,7638175.0,112.48,112.59,110.61,110.62,7638175.0
2023-02-02 15:00:00,110.62,112.48,110.16,112.25,8945387.0,110.62,112.48,110.16,112.25,8945387.0
2023-02-02 15:30:00,112.24,112.92,111.54,112.86,12638124.0,112.24,112.92,111.54,112.86,12638124.0
2023-02-03 09:30:00,105.23,108.78,104.75,107.25,20038507.0,105.23,108.78,104.75,107.25,20038507.0
2023-02-03 10:00:00,107.25,108.24,105.77,107.08,12992566.0,107.25,108.24,105.77,107.08,12992566.0
2023-02-03 10:30:00,107.08,108.58,105.97,108.42,10272740.0,107.08,108.58,105.97,108.42,10272740.0
2023-02-03 11:00:00,108.43,108.63,107.03,107.67,6449277.0,108.43,108.63,107.03,107.67,6449277.0
2023-02-03 11:30:00,107.66,108.49,107.1,107.22,5468661.0,107.66,108.49,107.1,107.22,5468661.0
2023-02-03 12:00:00,107.22,108.12,107.16,108.0,3425937.0,107.22,108.12,107.16,108.0,3425937.0
2023-02-03 12:30:00,108.0,108.01,106.22,106.32,3785565.0,108.0,108.01,106.22,106.32,3785565.0
2023-02-03 13:00:00,106.31,106.5,105.87,105.9,4459656.0,106.31,106.5,105.87,105.9,4459656.0
2023-02-03 13:30:00,105.89,105.91,103.56,104.53,10477434.0,105.89,105.91,103.56,104.53,10477434.0
2023-02-03 14:00:00,104.52,104.69,103.81,104.25,5563110.0,104.52,104.69,103.81,104.25,5563110.0
2023-02-03 14:30:00,104.24,104.7,103.51,103.51,5776878.0,104.24,104.7,103.51,103.51,5776878.0
2023-02-03 15:00:00,103.51,103.85,102.66,103.43,8046853.0,103.51,103.85,102.66,103.43,8046853.0
2023-02-03 15:30:00,103.41,103.76,102.52,103.37,12741308.0,103.41,103.76,102.52,103.37,12741308.0
2023-02-06 09:30:00,102.93,103.95,102.12,102.54,11370905.0,102.93,103.95,102.12,102.54,11370905.0
2023-02-06 10:00:00,102.55,103.2,101.43,101.67,7666299.0,102.55,103.2,101.43,101.67,7666299.0
2023-02-06 10:30:00,101.66,101.99,100.65,101.94,8390118.0,101.66,101.99,100.65,101.94,8390118.0
2023-02-06 11:00:00,101.95,102.09,101.23,101.97,5207680.0,101.95,102.09,101.23,101.97,5207680.0
2023-02-06 11:30:00,101.97,102.51,101.95,102.36,4396475.0,101.97,102.51,101.95,102.36,4396475.0
2023-02-06 12:00:00,102.36,102.41,101.75,102.03,3214073.0,102.36,102.41,101.75,102.03,3214073.0
2023-02-06 12:30:00,102.04,102.94,102.03,102.75,3298275.0,102.04,102.94,102.03,102.75,3298275.0
2023-02-06 13:00:00,102.74,102.79,101.99,102.04,2919338.0,102.74,102.79,101.99,102.04,2919338.0
2023-02-06 13:30:00,102.03,102.65,101.99,102.6,2636294.0,102.03,102.65,101.99,102.6,2636294.0
2023-02-06 14:00:00,102.6,103.12,102.45,102.5,3528856.0,102.6,103.12,102.45,102.5,3528856.0
2023-02-06 14:30:00,102.5,102.61,102.25,102.44,2628333.0,102.5,102.61,102.25,102.44,2628333.0
2023-02-06 15:00:00,102.44,102.5,101.83,101.95,3171403.0,102.44,102.5,101.83,101.95,3171403.0
2023-02-06 15:30:00,101.95,102.48,101.75,102.19,5560768.0,101.95,102.48,101.75,102.19,5560768.0
2023-02-07 09:30:00,101.25,101.58,99.2,99.23,12391677.0,101.25,101.58,99.2,99.23,12391677.0
2023-02-07 10:00:00,99.24,99.45,98.26,99.04,13183572.0,99.24,99.45,98.26,99.04,13183572.0
2023-02-07 10:30:00,99.02,99.88,98.96,99.62,5795517.0,99.02,99.88,98.96,99.62,5795517.0
2023-02-07 11:00:00,99.61,100.07,99.27,99.55,4710957.0,99.61,100.07,99.27,99.55,4710957.0
2023-02-07 11:30:00,99.56,99.96,99.36,99.7,4615300.0,99.56,99.96,99.36,99.7,4615300.0
2023-02-07 12:00:00,99.7,99.95,99.06,99.47,3919665.0,99.7,99.95,99.06,99.47,3919665.0
2023-02-07 12:30:00,99.47,101.45,99.32,101.03,8045351.0,99.47,101.45,99.32,101.03,8045351.0
2023-02-07 13:00:00,101.04,101.27,98.69,98.71,7954505.0,101.04,101.27,98.69,98.71,7954505.0
2023-02-07 13:30:00,98.71,99.14,98.08,98.79,7406030.0,98.71,99.14,98.08,98.79,7406030.0
2023-02-07 14:00:00,98.78,100.16,98.76,99.68,5644687.0,98.78,100.16,98.76,99.68,5644687.0
2023-02-07 14:30:00,99.69,100.69,99.65,100.52,4963987.0,99.69,100.69,99.65,100.52,4963987.0
2023-02-07 15:00:00,100.53,101.76,100.32,101.71,6719579.0,100.53,101.76,100.32,101.71,6719579.0
2023-02-07 15:30:00,101.71,102.41,101.6,102.11,9111800.0,101.71,102.41,101.6,102.11,9111800.0
2023-02-08 09:30:00,102.02,102.67,100.08,100.8,8015732.0,102.02,102.67,100.08,100.8,8015732.0
2023-02-08 10:00:00,100.77,101.27,100.15,100.82,4752713.0,100.77,101.27,100.15,100.82,4752713.0
2023-02-08 10:30:00,100.81,100.81,99.75,99.79,4075453.0,100.81,100.81,99.75,99.79,4075453.0
2023-02-08 11:00:00,99.78,99.96,98.77,98.99,5733483.0,99.78,99.96,98.77,98.99,5733483.0
2023-02-08 11:30:00,99.0,99.61,98.79,99.56,3426853.0,99.0,99.61,98.79,99.56,3426853.0
2023-02-08 12:00:00,99.56,100.13,99.28,100.12,3617928.0,99.56,100.13,99.28,100.12,3617928.0
2023-02-08 12:30:00,100.12,100.46,99.77,100.41,2907841.0,100.12,100.46,99.77,100.41,2907841.0
2023-02-08 13:00:00,100.43,100.69,100.04,100.04,3087022.0,100.43,100.69,100.04,100.04,3087022.0
2023-02-08 13:30:00,100.03,100.06,99.41,99.81,2980531.0,100.03,100.06,99.41,99.81,2980531.0
2023-02-08 14:00:00,99.82,100.24,99.62,99.96,2369886.0,99.82,100.24,99.62,99.96,2369886.0
2023-02-08 14:30:00,99.96,100.42,99.86,100.36,2669993.0,99.96,100.42,99.86,100.36,2669993.0
2023-02-08 15:00:00,100.35,100.49,99.99,100.42,3430130.0,100.35,100.49,99.99,100.42,3430130.0
2023-02-08 15:30:00,100.41,100.61,99.99,100.07,5930787.0,100.41,100.61,99.99,100.07,5930787.0
2023-02-09 09:30:00,101.32,101.78,100.39,101.09,7749784.0,101.32,101.78,100.39,101.09,7749784.0
2023-02-09 10:00:00,101.09,101.3,100.23,100.25,4145908.0,101.09,101.3,100.23,100.25,4145908.0
2023-02-09 10:30:00,100.23,100.66,100.06,100.32,3474839.0,100.23,100.66,100.06,100.32,3474839.0
2023-02-09 11:00:00,100.34,100.34,99.31,99.44,3954942.0,100.34,100.34,99.31,99.44,3954942.0
2023-02-09 11:30:00,99.45,99.6,99.13,99.29,2862438.0,99.45,99.6,99.13,99.29,2862438.0
2023-02-09 12:00:00,99.28,99.8,99.23,99.25,2686863.0,99.28,99.8,99.23,99.25,2686863.0
2023-02-09 12:30:00,99.25,99.35,98.57,99.11,3099111.0,99.25,99.35,98.57,99.11,3099111.0
2023-02-09 13:00:00,99.11,99.16,98.63,99.01,2663884.0,99.11,99.16,98.63,99.01,2663884.0
2023-02-09 13:30:00,99.02,99.3,98.5,98.63,2423426.0,99.02,99.3,98.5,98.63,2423426.0
2023-02-09 14:00:00,98.63,98.95,98.41,98.42,2738577.0,98.63,98.95,98.41,98.42,2738577.0
2023-02-09 14:30:00,98.42,98.67,98.22,98.45,2675403.0,98.42,98.67,98.22,98.45,2675403.0
2023-02-09 15:00:00,98.46,98.59,98.0,98.04,3509489.0,98.46,98.59,98.0,98.04,3509489.0
2023-02-09 15:30:00,98.04,98.62,97.57,98.27,6972194.0,98.04,98.62,97.57,98.27,6972194.0
2023-02-10 09:30:00,97.54,98.48,97.11,97.56,6897508.0,97.54,98.48,97.11,97.56,6897508.0
2023-02-10 10:00:00,97.58,98.82,97.09,98.41,5014349.0,97.58,98.82,97.09,98.41,5014349.0
2023-02-10 10:30:00,98.4,98.68,97.52,97.81,2872654.0,98.4,98.68,97.52,97.81,2872654.0
2023-02-10 11:00:00,97.8,98.06,97.55,97.59,1908794.0,97.8,98.06,97.55,97.59,1908794.0
2023-02-10 11:30:00,97.58,97.65,96.8,96.93,2988831.0,97.58,97.65,96.8,96.93,2988831.0
2023-02-10 12:00:00,96.92,97.0,96.23,96.48,3465707.0,96.92,97.0,96.23,96.48,3465707.0
2023-02-10 12:30:00,96.47,97.01,96.35,96.98,2200369.0,96.47,97.01,96.35,96.98,2200369.0
2023-02-10 13:00:00,96.99,97.7,96.9,97.36,2526535.0,96.99,97.7,96.9,97.36,2526535.0
2023-02-10 13:30:00,97.36,97.48,97.04,97.06,1788302.0,97.36,97.48,97.04,97.06,1788302.0
2023-02-10 14:00:00,97.06,97.31,96.9,96.92,1892967.0,97.06,97.31,96.9,96.92,1892967.0
2023-02-10 14:30:00,96.92,97.53,96.79,97.43,2332589.0,96.92,97.53,96.79,97.43,2332589.0
2023-02-10 15:00:00,97.44,97.63,97.11,97.3,2141321.0,97.44,97.63,97.11,97.3,2141321.0
2023-02-10 15:30:00,97.3,97.87,97.25,97.59,4272918.0,97.3,97.87,97.25,97.59,4272918.0
2023-02-13 09:30:00,97.7,98.29,96.91,98.29,6109827.0,97.7,98.29,96.91,98.29,6109827.0
2023-02-13 10:00:00,98.29,98.47,97.53,97.87,3591875.0,98.29,98.47,97.53,97.87,3591875.0
2023-02-13 10:30:00,97.87,98.83,97.78,98.63,3476856.0,97.87,98.83,97.78,98.63,3476856.0
2023-02-13 11:00:00,98.63,99.53,98.62,99.06,4037942.0,98.63,99.53,98.62,99.06,4037942.0
2023-02-13 11:30:00,99.07,99.39,98.75,99.39,2768057.0,99.07,99.39,98.75,99.39,2768057.0
2023-02-13 12:00:00,99.38,99.44,99.01,99.12,1639682.0,99.38,99.44,99.01,99.12,1639682.0
2023-02-13 12:30:00,99.13,99.39,99.01,99.08,1527491.0,99.13,99.39,99.01,99.08,1527491.0
2023-02-13 13:00:00,99.08,99.28,98.77,99.19,1519999.0,99.08,99.28,98.77,99.19,1519999.0
2023-02-13 13:30:00,99.18,99.52,99.17,99.44,1688073.0,99.18,99.52,99.17,99.44,1688073.0
2023-02-13 14:00:00,99.45,99.68,98.97,99.02,1993672.0,99.45,99.68,98.97,99.02,1993672.0
2023-02-13 14:30:00,99.02,99.05,98.61,98.81,2045552.0,99.02,99.05,98.61,98.81,2045552.0
2023-02-13 15:00:00,98.82,99.04,98.56,98.89,2357530.0,98.82,99.04,98.56,98.89,2357530.0
2023-02-13 15:30:00,98.9,99.56,98.89,99.54,5413935.0,98.9,99.56,98.89,99.54,5413935.0
2023-02-14 09:30:00,98.4,100.29,97.59,100.07,6428352.0,98.4,100.29,97.59,100.07,6428352.0
2023-02-14 10:00:00,100.09,100.93,99.66,99.76,4529041.0,100.09,100.93,99.66,99.76,4529041.0
2023-02-14 10:30:00,99.76,99.83,97.96,98.47,5238163.0,99.76,99.83,97.96,98.47,5238163.0
2023-02-14 11:00:00,98.48,98.86,98.01,98.09,3250646.0,98.48,98.86,98.01,98.09,3250646.0
2023-02-14 11:30:00,98.09,98.09,97.52,97.96,3418999.0,98.09,98.09,97.52,97.96,3418999.0
2023-02-14 12:00:00,97.95,98.43,97.85,98.29,2003776.0,97.95,98.43,97.85,98.29,2003776.0
2023-02-14 12:30:00,98.3,98.64,98.23,98.47,1669050.0,98.3,98.64,98.23,98.47,1669050.0
2023-02-14 13:00:00,98.47,99.45,98.43,98.89,3026685.0,98.47,99.45,98.43,98.89,3026685.0
2023-02-14 13:30:00,98.91,99.17,98.52,98.76,1735990.0,98.91,99.17,98.52,98.76,1735990.0
2023-02-14 14:00:00,98.76,99.0,98.25,98.93,2031858.0,98.76,99.0,98.25,98.93,2031858.0
2023-02-14 14:30:00,98.93,99.23,98.89,99.02,2194587.0,98.93,99.23,98.89,99.02,2194587.0
2023-02-14 15:00:00,99.03,99.5,98.82,99.41,2202005.0,99.03,99.5,98.82,99.41,2202005.0
2023-02-14 15:30:00,99.41,99.97,99.25,99.64,4710163.0,99.41,99.97,99.25,99.64,4710163.0
2023-02-15 09:30:00,99.09,99.83,98.63,99.01,5501617.0,99.09,99.83,98.63,99.01,5501617.0
2023-02-15 10:00:00,98.99,99.31,98.45,98.97,3460126.0,98.99,99.31,98.45,98.97,3460126.0
2023-02-15 10:30:00,99.0,99.47,98.81,98.89,2510168.0,99.0,99.47,98.81,98.89,2510168.0
2023-02-15 11:00:00,98.89,99.69,98.84,99.67,2469388.0,98.89,99.69,98.84,99.67,2469388.0
2023-02-15 11:30:00,99.68,100.22,99.32,99.9,2911151.0,99.68,100.22,99.32,99.9,2911151.0
2023-02-15 12:00:00,99.9,99.98,99.43,99.53,1630420.0,99.9,99.98,99.43,99.53,1630420.0
2023-02-15 12:30:00,99.53,99.91,99.44,99.65,1485669.0,99.53,99.91,99.44,99.65,1485669.0
2023-02-15 13:00:00,99.66,100.13,99.58,100.12,1592557.0,99.66,100.13,99.58,100.12,1592557.0
2023-02-15 13:30:00,100.12,100.42,99.97,100.35,1658938.0,100.12,100.42,99.97,100.35,1658938.0
2023-02-15 14:00:00,100.35,101.0,100.32,100.89,2288275.0,100.35,101.0,100.32,100.89,2288275.0
2023-02-15 14:30:00,100.89,101.07,100.53,100.6,2214496.0,100.89,101.07,100.53,100.6,2214496.0
2023-02-15 15:00:00,100.6,100.92,100.36,100.63,2295287.0,100.6,100.92,100.36,100.63,2295287.0
2023-02-15 15:30:00,100.63,101.17,100.58,101.17,4421728.0,100.63,101.17,100.58,101.17,4421728.0
2023-02-16 09:30:00,99.23,99.5,98.32,99.14,7188232.0,99.23,99.5,98.32,99.14,7188232.0
2023-02-16 10:00:00,99.15,99.79,98.75,99.74,3918074.0,99.15,99.79,98.75,99.74,3918074.0
2023-02-16 10:30:00,99.71,100.16,99.65,100.15,3441433.0,99.71,100.16,99.65,100.15,3441433.0
2023-02-16 11:00:00,100.15,100.63,99.83,100.13,2917916.0,100.15,100.63,99.83,100.13,2917916.0
2023-02-16 11:30:00,100.14,100.51,99.95,99.98,1738583.0,100.14,100.51,99.95,99.98,1738583.0
2023-02-16 12:00:00,99.97,100.03,99.44,99.93,2440671.0,99.97,100.03,99.44,99.93,2440671.0
2023-02-16 12:30:00,99.94,100.27,99.78,99.83,1868552.0,99.94,100.27,99.78,99.83,1868552.0
2023-02-16 13:00:00,99.83,100.05,99.41,99.52,1958096.0,99.83,100.05,99.41,99.52,1958096.0
2023-02-16 13:30:00,99.53,100.06,99.45,99.89,1330934.0,99.53,100.06,99.45,99.89,1330934.0
2023-02-16 14:00:00,99.9,100.05,99.59,99.85,1504027.0,99.9,100.05,99.59,99.85,1504027.0
2023-02-16 14:30:00,99.85,100.17,99.82,99.89,1799173.0,99.85,100.17,99.82,99.89,1799173.0
2023-02-16 15:00:00,99.88,99.95,98.69,98.72,3354327.0,99.88,99.95,98.69,98.72,3354327.0
2023-02-16 15:30:00,98.71,98.84,98.1,98.17,5822309.0,98.71,98.84,98.1,98.17,5822309.0
2023-02-17 09:30:00,97.78,97.94,95.65,96.26,9357684.0,97.78,97.94,95.65,96.26,9357684.0
2023-02-17 10:00:00,96.24,96.85,95.92,96.46,4212401.0,96.24,96.85,95.92,96.46,4212401.0
2023-02-17 10:30:00,96.45,97.03,96.03,96.09,3177948.0,96.45,97.03,96.03,96.09,3177948.0
2023-02-17 11:00:00,96.07,96.33,95.75,95.79,2338973.0,96.07,96.33,95.75,95.79,2338973.0
2023-02-17 11:30:00,95.8,96.23,95.7,95.96,2128367.0,95.8,96.23,95.7,95.96,2128367.0
2023-02-17 12:00:00,95.95,96.34,95.81,95.9,1853343.0,95.95,96.34,95.81,95.9,1853343.0
2023-02-17 12:30:00,95.89,95.99,95.66,95.84,2048464.0,95.89,95.99,95.66,95.84,2048464.0
2023-02-17 13:00:00,95.84,96.23,95.76,95.97,1478883.0,95.84,96.23,95.76,95.97,1478883.0
2023-02-17 13:30:00,95.97,96.25,95.86,95.93,1503672.0,95.97,96.25,95.86,95.93,1503672.0
2023-02-17 14:00:00,95.93,96.26,95.78,96.09,2176290.0,95.93,96.26,95.78,96.09,2176290.0
2023-02-17 14:30:00,96.08,97.19,96.07,97.01,3391881.0,96.08,97.19,96.07,97.01,3391881.0
2023-02-17 15:00:00,97.01,97.24,96.77,96.84,2761688.0,97.01,97.24,96.77,96.84,2761688.0
2023-02-17 15:30:00,96.83,97.38,96.75,97.2,4917716.0,96.83,97.38,96.75,97.2,4917716.0
2023-02-21 09:30:00,95.33,95.61,94.86,95.09,7337791.0,95.33,95.61,94.86,95.09,7337791.0
2023-02-21 10:00:00,95.08,95.19,94.65,94.71,3780863.0,95.08,95.19,94.65,94.71,3780863.0
2023-02-21 10:30:00,94.7,95.23,94.35,94.52,3223270.0,94.7,95.23,94.35,94.52,3223270.0
2023-02-21 11:00:00,94.51,94.74,94.48,94.56,2053964.0,94.51,94.74,94.48,94.56,2053964.0
2023-02-21 11:30:00,94.56,94.75,94.36,94.42,2144225.0,94.56,94.75,94.36,94.42,2144225.0
2023-02-21 12:00:00,94.42,94.75,94.38,94.47,1731457.0,94.42,94.75,94.38,94.47,1731457.0
2023-02-21 12:30:00,94.47,94.67,94.27,94.6,2084869.0,94.47,94.67,94.27,94.6,2084869.0
2023-02-21 13:00:00,94.59,94.63,94.37,94.53,1530665.0,94.59,94.63,94.37,94.53,1530665.0
2023-02-21 13:30:00,94.52,94.6,94.41,94.52,1249363.0,94.52,94.6,94.41,94.52,1249363.0
2023-02-21 14:00:00,94.53,94.55,94.29,94.49,1663853.0,94.53,94.55,94.29,94.49,1663853.0
2023-02-21 14:30:00,94.5,94.94,94.46,94.87,2094501.0,94.5,94.94,94.46,94.87,2094501.0
2023-02-21 15:00:00,94.87,95.13,94.66,94.75,2392909.0,94.87,95.13,94.66,94.75,2392909.0
2023-02-21 15:30:00,94.75,94.96,94.55,94.6,5075778.0,94.75,94.96,94.55,94.6,5075778.0
2023-02-22 09:30:00,95.1,97.01,94.8,96.52,7841247.0,95.1,97.01,94.8,96.52,7841247.0
2023-02-22 10:00:00,96.53,96.63,95.3,95.69,5202380.0,96.53,96.63,95.3,95.69,5202380.0
2023-02-22 10:30:00,95.69,96.75,95.65,96.54,4556740.0,95.69,96.75,95.65,96.54,4556740.0
2023-02-22 11:00:00,96.55,96.98,96.17,96.22,3030254.0,96.55,96.98,96.17,96.22,3030254.0
2023-02-22 11:30:00,96.22,96.55,95.95,96.21,2008389.0,96.22,96.55,95.95,96.21,2008389.0
2023-02-22 12:00:00,96.22,96.23,95.71,96.03,2264258.0,96.22,96.23,95.71,96.03,2264258.0
2023-02-22 12:30:00,96.03,96.3,95.96,95.99,1416896.0,96.03,96.3,95.96,95.99,1416896.0
2023-02-22 13:00:00,95.98,96.18,95.88,96.14,1234991.0,95.98,96.18,95.88,96.14,1234991.0
2023-02-22 13:30:00,96.16,96.22,95.76,95.86,1311060.0,96.16,96.22,95.76,95.86,1311060.0
2023-02-22 14:00:00,95.87,96.31,95.25,95.53,3650406.0,95.87,96.31,95.25,95.53,3650406.0
2023-02-22 14:30:00,95.54,95.81,95.12,95.16,2709727.0,95.54,95.81,95.12,95.16,2709727.0
2023-02-22 15:00:00,95.16,95.9,95.13,95.52,2598072.0,95.16,95.9,95.13,95.52,2598072.0
2023-02-22 15:30:00,95.52,95.87,95.19,95.82,4595967.0,95.52,95.87,95.19,95.82,4595967.0
2023-02-23 09:30:00,96.14,96.43,95.71,95.91,6544645.0,96.14,96.43,95.71,95.91,6544645.0
2023-02-23 10:00:00,95.92,96.07,95.18,95.27,3076717.0,95.92,96.07,95.18,95.27,3076717.0
2023-02-23 10:30:00,95.27,95.3,94.24,94.59,3695814.0,95.27,95.3,94.24,94.59,3695814.0
2023-02-23 11:00:00,94.58,94.84,94.38,94.6,2459474.0,94.58,94.84,94.38,94.6,2459474.0
2023-02-23 11:30:00,94.6,94.73,93.83,93.86,3046096.0,94.6,94.73,93.83,93.86,3046096.0
2023-02-23 12:00:00,93.86,94.21,93.67,94.13,2244331.0,93.86,94.21,93.67,94.13,2244331.0
2023-02-23 12:30:00,94.13,94.72,94.06,94.66,1962969.0,94.13,94.72,94.06,94.66,1962969.0
2023-02-23 13:00:00,94.66,94.85,94.4,94.69,1855253.0,94.66,94.85,94.4,94.69,1855253.0
2023-02-23 13:30:00,94.69,95.06,94.56,94.85,2035407.0,94.69,95.06,94.56,94.85,2035407.0
2023-02-23 14:00:00,94.85,95.69,94.73,95.52,2607542.0,94.85,95.69,94.73,95.52,2607542.0
2023-02-23 14:30:00,95.52,95.91,95.52,95.62,1954006.0,95.52,95.91,95.52,95.62,1954006.0
2023-02-23 15:00:00,95.62,96.23,95.62,96.18,2142141.0,95.62,96.23,95.62,96.18,2142141.0
2023-02-23 15:30:00,96.18,96.24,95.72,95.8,3451374.0,96.18,96.24,95.72,95.8,3451374.0
2023-02-24 09:30:00,93.53,94.14,93.2,93.66,5990404.0,93.53,94.14,93.2,93.66,5990404.0
2023-02-24 10:00:00,93.65,93.87,92.31,92.89,6309857.0,93.65,93.87,92.31,92.89,6309857.0
2023-02-24 10:30:00,92.88,93.03,92.4,92.79,3235474.0,92.88,93.03,92.4,92.79,3235474.0
2023-02-24 11:00:00,92.79,93.23,92.64,93.06,2400830.0,92.79,93.23,92.64,93.06,2400830.0
2023-02-24 11:30:00,93.06,93.37,92.78,93.1,2666658.0,93.06,93.37,92.78,93.1,2666658.0
2023-02-24 12:00:00,93.11,93.23,92.79,92.98,1817912.0,93.11,93.23,92.79,92.98,1817912.0
2023-02-24 12:30:00,92.99,93.13,92.7,92.73,1540420.0,92.99,93.13,92.7,92.73,1540420.0
2023-02-24 13:00:00,92.73,92.9,92.62,92.76,1630833.0,92.73,92.9,92.62,92.76,1630833.0
2023-02-24 13:30:00,92.76,93.06,92.61,92.85,1680976.0,92.76,93.06,92.61,92.85,1680976.0
2023-02-24 14:00:00,92.85,93.16,92.83,92.97,1713008.0,92.85,93.16,92.83,92.97,1713008.0
2023-02-24 14:30:00,92.97,93.19,92.66,93.09,2039298.0,92.97,93.19,92.66,93.09,2039298.0
2023-02-24 15:00:00,93.09,93.24,92.81,92.82,2309950.0,93.09,93.24,92.81,92.82,2309950.0
2023-02-24 15:30:00,92.83,93.65,92.53,93.49,7576462.0,92.83,93.65,92.53,93.49,7576462.0
2023-02-27 09:30:00,94.28,94.73,93.62,94.3,5453423.0,94.28,94.73,93.62,94.3,5453423.0
2023-02-27 10:00:00,94.3,94.78,94.09,94.35,3428502.0,94.3,94.78,94.09,94.35,3428502.0
2023-02-27 10:30:00,94.36,94.38,93.23,93.69,3686660.0,94.36,94.38,93.23,93.69,3686660.0
2023-02-27 11:00:00,93.7,93.87,93.52,93.68,2570660.0,93.7,93.87,93.52,93.68,2570660.0
2023-02-27 11:30:00,93.68,93.78,93.43,93.7,1741904.0,93.68,93.78,93.43,93.7,1741904.0
2023-02-27 12:00:00,93.7,93.72,93.38,93.65,1347784.0,93.7,93.72,93.38,93.65,1347784.0
2023-02-27 12:30:00,93.67,94.19,93.64,94.09,2050230.0,93.67,94.19,93.64,94.09,2050230.0
2023-02-27 13:00:00,94.09,94.11,93.71,93.81,1594243.0,94.09,94.11,93.71,93.81,1594243.0
2023-02-27 13:30:00,93.82,93.88,93.45,93.75,1494270.0,93.82,93.88,93.45,93.75,1494270.0
2023-02-27 14:00:00,93.75,93.98,93.57,93.73,1578102.0,93.75,93.98,93.57,93.73,1578102.0
2023-02-27 14:30:00,93.73,93.76,93.34,93.4,1715514.0,93.73,93.76,93.34,93.4,1715514.0
2023-02-27 15:00:00,93.4,93.51,93.21,93.38,2110112.0,93.4,93.51,93.21,93.38,2110112.0
2023-02-27 15:30:00,93.38,93.83,93.14,93.78,4997550.0,93.38,93.83,93.14,93.78,4997550.0
2023-02-28 09:30:00,93.2,93.67,93.06,93.39,3936060.0,93.2,93.67,93.06,93.39,3936060.0
2023-02-28 10:00:00,93.4,93.68,92.92,93.04,3025575.0,93.4,93.68,92.92,93.04,3025575.0
2023-02-28 10:30:00,93.05,93.53,92.98,93.24,2169112.0,93.05,93.53,92.98,93.24,2169112.0
2023-02-28 11:00:00,93.25,93.61,93.22,93.5,1513441.0,93.25,93.61,93.22,93.5,1513441.0
2023-02-28 11:30:00,93.48,93.53,93.17,93.34,1351972.0,93.48,93.53,93.17,93.34,1351972.0
2023-02-28 12:00:00,93.35,93.76,93.35,93.67,1326661.0,93.35,93.76,93.35,93.67,1326661.0
2023-02-28 12:30:00,93.67,94.02,93.45,93.93,1483210.0,93.67,94.02,93.45,93.93,1483210.0
2023-02-28 13:00:00,93.94,94.47,93.92,94.44,2128983.0,93.94,94.47,93.92,94.44,2128983.0
2023-02-28 13:30:00,94.44,94.61,94.3,94.44,2001960.0,94.44,94.61,94.3,94.44,2001960.0
2023-02-28 14:00:00,94.45,94.69,94.28,94.53,1754360.0,94.45,94.69,94.28,94.53,1754360.0
2023-02-28 14:30:00,94.51,94.64,94.27,94.4,1544585.0,94.51,94.64,94.27,94.4,1544585.0
2023-02-28 15:00:00,94.4,94.4,93.97,93.98,1765938.0,94.4,94.4,93.97,93.98,1765938.0
2023-02-28 15:30:00,93.98,94.55,93.86,94.22,5481553.0,93.98,94.55,93.86,94.22,5481553.0
2023-03-01 09:30:00,93.87,94.68,93.52,93.83,4502477.0,93.87,94.68,93.52,93.83,4502477.0
2023-03-01 10:00:00,93.84,93.99,92.71,92.94,4285430.0,93.84,93.99,92.71,92.94,4285430.0
2023-03-01 10:30:00,92.94,93.37,92.73,92.87,2665992.0,92.94,93.37,92.73,92.87,2665992.0
2023-03-01 11:00:00,92.86,92.86,91.93,92.4,4040576.0,92.86,92.86,91.93,92.4,4040576.0
2023-03-01 11:30:00,92.4,93.07,92.35,92.91,2519950.0,92.4,93.07,92.35,92.91,2519950.0
2023-03-01 12:00:00,92.91,93.2,92.72,92.81,1902370.0,92.91,93.2,92.72,92.81,1902370.0
2023-03-01 12:30:00,92.82,93.03,92.59,92.67,1561242.0,92.82,93.03,92.59,92.67,1561242.0
2023-03-01 13:00:00,92.67,92.68,92.2,92.21,2285685.0,92.67,92.68,92.2,92.21,2285685.0
2023-03-01 13:30:00,92.21,92.37,92.05,92.22,2074361.0,92.21,92.37,92.05,92.22,2074361.0
2023-03-01 14:00:00,92.21,92.22,91.64,91.67,3108891.0,92.21,92.22,91.64,91.67,3108891.0
2023-03-01 14:30:00,91.67,92.03,91.59,91.97,2629808.0,91.67,92.03,91.59,91.97,2629808.0
2023-03-01 15:00:00,91.98,92.1,91.8,91.92,2536794.0,91.98,92.1,91.8,91.92,2536794.0
2023-03-01 15:30:00,91.92,92.32,91.84,92.2,5463913.0,91.92,92.32,91.84,92.2,5463913.0
2023-03-02 09:30:00,91.41,91.84,91.01,91.55,5020684.0,91.41,91.84,91.01,91.55,5020684.0
2023-03-02 10:00:00,91.55,91.81,91.07,91.56,3148715.0,91.55,91.81,91.07,91.56,3148715.0
2023-03-02 10:30:00,91.57,91.59,91.04,91.22,2843523.0,91.57,91.59,91.04,91.22,2843523.0
2023-03-02 11:00:00,91.22,91.36,90.76,90.78,3381397.0,91.22,91.36,90.76,90.78,3381397.0
2023-03-02 11:30:00,90.78,90.87,90.39,90.67,4026496.0,90.78,90.87,90.39,90.67,4026496.0
2023-03-02 12:00:00,90.67,90.72,90.47,90.6,2018099.0,90.67,90.72,90.47,90.6,2018099.0
2023-03-02 12:30:00,90.59,90.82,90.53,90.72,1610905.0,90.59,90.82,90.53,90.72,1610905.0
2023-03-02 13:00:00,90.73,91.01,90.68,90.86,2079457.0,90.73,91.01,90.68,90.86,2079457.0
2023-03-02 13:30:00,90.85,91.38,90.76,91.27,2889870.0,90.85,91.38,90.76,91.27,2889870.0
2023-03-02 14:00:00,91.27,91.54,90.82,91.47,3532087.0,91.27,91.54,90.82,91.47,3532087.0
2023-03-02 14:30:00,91.48,91.68,90.72,91.26,3978990.0,91.48,91.68,90.72,91.26,3978990.0
2023-03-02 15:00:00,91.27,91.6,91.09,91.56,2681814.0,91.27,91.6,91.09,91.56,2681814.0
2023-03-02 15:30:00,91.56,92.23,91.56,92.15,5402699.0,91.56,92.23,91.56,92.15,5402699.0
2023-03-03 09:30:00,92.74,94.12,92.66,93.8,7926693.0,92.74,94.12,92.66,93.8,7926693.0
2023-03-03 10:00:00,93.78,94.73,93.25,94.72,5707616.0,93.78,94.73,93.25,94.72,5707616.0
2023-03-03 10:30:00,94.72,94.75,94.02,94.05,3026992.0,94.72,94.75,94.02,94.05,3026992.0
2023-03-03 11:00:00,94.06,94.18,93.76,94.09,2943747.0,94.06,94.18,93.76,94.09,2943747.0
2023-03-03 11:30:00,94.09,94.28,93.91,94.18,2606068.0,94.09,94.28,93.91,94.18,2606068.0
2023-03-03 12:00:00,94.19,94.22,93.97,94.11,1625586.0,94.19,94.22,93.97,94.11,1625586.0
2023-03-03 12:30:00,94.11,94.4,94.08,94.37,1747663.0,94.11,94.4,94.08,94.37,1747663.0
2023-03-03 13:00:00,94.37,94.4,94.04,94.21,1676795.0,94.37,94.4,94.04,94.21,1676795.0
2023-03-03 13:30:00,94.22,94.36,94.05,94.25,1588433.0,94.22,94.36,94.05,94.25,1588433.0
2023-03-03 14:00:00,94.26,94.7,94.16,94.68,1918633.0,94.26,94.7,94.16,94.68,1918633.0
2023-03-03 14:30:00,94.68,94.78,94.56,94.73,1590957.0,94.68,94.78,94.56,94.73,1590957.0
2023-03-03 15:00:00,94.74,94.9,94.58,94.79,2303180.0,94.74,94.9,94.58,94.79,2303180.0
2023-03-03 15:30:00,94.79,94.94,94.44,94.89,5066875.0,94.79,94.94,94.44,94.89,5066875.0
2023-03-06 09:30:00,95.24,95.73,94.68,95.0,5321493.0,95.24,95.73,94.68,95.0,5321493.0
2023-03-06 10:00:00,95.0,96.07,94.68,95.73,3780407.0,95.0,96.07,94.68,95.73,3780407.0
2023-03-06 10:30:00,95.74,96.28,95.68,96.11,2993371.0,95.74,96.28,95.68,96.11,2993371.0
2023-03-06 11:00:00,96.12,96.48,95.97,96.08,2519421.0,96.12,96.48,95.97,96.08,2519421.0
2023-03-06 11:30:00,96.08,96.55,96.0,96.43,2150744.0,96.08,96.55,96.0,96.43,2150744.0
2023-03-06 12:00:00,96.44,96.53,96.22,96.47,1387946.0,96.44,96.53,96.22,96.47,1387946.0
2023-03-06 12:30:00,96.46,96.46,95.3,95.45,2205324.0,96.46,96.46,95.3,95.45,2205324.0
2023-03-06 13:00:00,95.44,95.48,95.11,95.27,1954261.0,95.44,95.48,95.11,95.27,1954261.0
2023-03-06 13:30:00,95.27,95.32,94.54,94.54,2366192.0,95.27,95.32,94.54,94.54,2366192.0
2023-03-06 14:00:00,94.54,94.92,94.47,94.62,2095626.0,94.54,94.92,94.47,94.62,2095626.0
2023-03-06 14:30:00,94.61,94.64,94.11,94.25,2861712.0,94.61,94.64,94.11,94.25,2861712.0
2023-03-06 15:00:00,94.25,94.41,93.98,94.01,2763538.0,94.25,94.41,93.98,94.01,2763538.0
2023-03-06 15:30:00,94.02,94.2,93.74,93.74,5210034.0,94.02,94.2,93.74,93.74,5210034.0
2023-03-07 09:30:00,94.03,95.0,93.86,94.33,5333803.0,94.03,95.0,93.86,94.33,5333803.0
2023-03-07 10:00:00,94.32,94.38,92.78,93.47,5356519.0,94.32,94.38,92.78,93.47,5356519.0
2023-03-07 10:30:00,93.48,94.43,93.28,93.31,3945703.0,93.48,94.43,93.28,93.31,3945703.0
2023-03-07 11:00:00,93.31,94.03,93.22,93.75,2543682.0,93.31,94.03,93.22,93.75,2543682.0
2023-03-07 11:30:00,93.74,94.1,93.71,93.91,2492794.0,93.74,94.1,93.71,93.91,2492794.0
2023-03-07 12:00:00,93.92,95.02,93.82,94.75,2976049.0,93.92,95.02,93.82,94.75,2976049.0
2023-03-07 12:30:00,94.74,95.09,94.6,94.61,2075076.0,94.74,95.09,94.6,94.61,2075076.0
2023-03-07 13:00:00,94.61,94.68,94.08,94.13,1974048.0,94.61,94.68,94.08,94.13,1974048.0
2023-03-07 13:30:00,94.12,94.25,93.43,93.69,2047240.0,94.12,94.25,93.43,93.69,2047240.0
2023-03-07 14:00:00,93.69,94.04,93.68,93.75,1615158.0,93.69,94.04,93.68,93.75,1615158.0
2023-03-07 14:30:00,93.76,93.85,93.39,93.42,1456799.0,93.76,93.85,93.39,93.42,1456799.0
2023-03-07 15:00:00,93.42,93.72,93.32,93.36,1649523.0,93.42,93.72,93.32,93.36,1649523.0
2023-03-07 15:30:00,93.37,93.66,93.32,93.53,3813570.0,93.37,93.66,93.32,93.53,3813570.0
2023-03-08 09:30:00,93.61,93.74,92.62,92.83,5271578.0,93.61,93.74,92.62,92.83,5271578.0
2023-03-08 10:00:00,92.85,93.14,92.18,92.93,4683450.0,92.85,93.14,92.18,92.93,4683450.0
2023-03-08 10:30:00,92.93,93.35,92.82,93.17,2836186.0,92.93,93.35,92.82,93.17,2836186.0
2023-03-08 11:00:00,93.17,93.69,93.11,93.27,2608172.0,93.17,93.69,93.11,93.27,2608172.0
2023-03-08 11:30:00,93.27,94.17,92.84,93.95,3487159.0,93.27,94.17,92.84,93.95,3487159.0
2023-03-08 12:00:00,93.97,94.09,93.3,93.34,1901896.0,93.97,94.09,93.3,93.34,1901896.0
2023-03-08 12:30:00,93.34,93.5,93.04,93.23,1900540.0,93.34,93.5,93.04,93.23,1900540.0
2023-03-08 13:00:00,93.24,93.29,92.85,92.89,1787966.0,93.24,93.29,92.85,92.89,1787966.0
2023-03-08 13:30:00,92.88,93.04,92.76,92.99,1590048.0,92.88,93.04,92.76,92.99,1590048.0
2023-03-08 14:00:00,93.0,93.5,92.91,93.48,1937962.0,93.0,93.5,92.91,93.48,1937962.0
2023-03-08 14:30:00,93.48,93.65,93.25,93.47,1885308.0,93.48,93.65,93.25,93.47,1885308.0
2023-03-08 15:00:00,93.46,93.6,93.22,93.47,1709674.0,93.46,93.6,93.22,93.47,1709674.0
2023-03-08 15:30:00,93.47,94.03,93.4,93.92,4278458.0,93.47,94.03,93.4,93.92,4278458.0
2023-03-09 09:30:00,93.68,95.64,93.56,95.43,6809315.0,93.68,95.64,93.56,95.43,6809315.0
2023-03-09 10:00:00,95.43,95.8,95.07,95.72,3787483.0,95.43,95.8,95.07,95.72,3787483.0
2023-03-09 10:30:00,95.72,96.21,95.52,95.55,3539574.0,95.72,96.21,95.52,95.55,3539574.0
2023-03-09 11:00:00,95.55,95.77,95.14,95.18,2726433.0,95.55,95.77,95.14,95.18,2726433.0
2023-03-09 11:30:00,95.19,95.83,95.17,95.46,2649790.0,95.19,95.83,95.17,95.46,2649790.0
2023-03-09 12:00:00,95.47,95.53,95.1,95.37,2357184.0,95.47,95.53,95.1,95.37,2357184.0
2023-03-09 12:30:00,95.37,95.47,94.66,94.85,2182479.0,95.37,95.47,94.66,94.85,2182479.0
2023-03-09 13:00:00,94.84,94.99,93.75,93.85,2417732.0,94.84,94.99,93.75,93.85,2417732.0
2023-03-09 13:30:00,93.85,93.86,93.18,93.41,2247763.0,93.85,93.86,93.18,93.41,2247763.0
2023-03-09 14:00:00,93.42,93.47,92.95,93.2,2884924.0,93.42,93.47,92.95,93.2,2884924.0
2023-03-09 14:30:00,93.2,93.54,93.05,93.2,2334759.0,93.2,93.54,93.05,93.2,2334759.0
2023-03-09 15:00:00,93.2,93.27,92.19,92.36,3235237.0,93.2,93.27,92.19,92.36,3235237.0
2023-03-09 15:30:00,92.37,92.78,92.18,92.25,5706025.0,92.37,92.78,92.18,92.25,5706025.0
2023-03-10 09:30:00,92.7,92.8,90.8,91.43,7558327.0,92.7,92.8,90.8,91.43,7558327.0
2023-03-10 10:00:00,91.42,92.79,91.4,91.86,5848783.0,91.42,92.79,91.4,91.86,5848783.0
2023-03-10 10:30:00,91.85,93.1,91.73,93.04,4168013.0,91.85,93.1,91.73,93.04,4168013.0
2023-03-10 11:00:00,93.03,93.31,92.48,93.16,3967421.0,93.03,93.31,92.48,93.16,3967421.0
2023-03-10 11:30:00,93.16,93.57,92.37,92.39,3824694.0,93.16,93.57,92.37,92.39,3824694.0
2023-03-10 12:00:00,92.4,92.54,91.82,92.0,2584035.0,92.4,92.54,91.82,92.0,2584035.0
2023-03-10 12:30:00,92.0,92.25,91.14,91.21,3413001.0,92.0,92.25,91.14,91.21,3413001.0
2023-03-10 13:00:00,91.22,91.37,90.78,90.81,2645626.0,91.22,91.37,90.78,90.81,2645626.0
2023-03-10 13:30:00,90.81,91.19,90.74,90.92,2971955.0,90.81,91.19,90.74,90.92,2971955.0
2023-03-10 14:00:00,90.92,91.49,90.81,90.89,3357043.0,90.92,91.49,90.81,90.89,3357043.0
2023-03-10 14:30:00,90.88,91.69,90.88,91.32,3279819.0,90.88,91.69,90.88,91.32,3279819.0
2023-03-10 15:00:00,91.33,91.49,90.83,91.02,3173209.0,91.33,91.49,90.83,91.02,3173209.0
2023-03-10 15:30:00,91.01,91.07,90.24,90.73,6792276.0,91.01,91.07,90.24,90.73,6792276.0
2023-03-13 09:30:00,89.97,90.66,88.12,90.17,8105879.0,89.97,90.66,88.12,90.17,8105879.0
2023-03-13 10:00:00,90.16,90.88,89.91,90.39,4991297.0,90.16,90.88,89.91,90.39,4991297.0
2023-03-13 10:30:00,90.4,91.75,90.36,91.58,4723525.0,90.4,91.75,90.36,91.58,4723525.0
2023-03-13 11:00:00,91.62,92.87,91.45,92.8,5002113.0,91.62,92.87,91.45,92.8,5002113.0
2023-03-13 11:30:00,92.81,93.28,92.27,93.02,4082912.0,92.81,93.28,92.27,93.02,4082912.0
2023-03-13 12:00:00,93.02,93.54,92.73,93.14,3630858.0,93.02,93.54,92.73,93.14,3630858.0
2023-03-13 12:30:00,93.13,93.67,92.71,92.81,2857266.0,93.13,93.67,92.71,92.81,2857266.0
2023-03-13 13:00:00,92.83,93.02,92.31,92.56,2634736.0,92.83,93.02,92.31,92.56,2634736.0
2023-03-13 13:30:00,92.55,93.1,92.29,92.98,2274078.0,92.55,93.1,92.29,92.98,2274078.0
2023-03-13 14:00:00,92.98,93.98,92.96,93.77,3580402.0,92.98,93.98,92.96,93.77,3580402.0
2023-03-13 14:30:00,93.76,94.02,93.27,93.78,2774030.0,93.76,94.02,93.27,93.78,2774030.0
2023-03-13 15:00:00,93.77,93.87,92.64,92.81,2844119.0,93.77,93.87,92.64,92.81,2844119.0
2023-03-13 15:30:00,92.82,93.48,92.29,92.43,6254253.0,92.82,93.48,92.29,92.43,6254253.0
2023-03-14 09:30:00,93.83,93.93,92.71,93.26,7055705.0,93.83,93.93,92.71,93.26,7055705.0
2023-03-14 10:00:00,93.26,94.34,93.03,94.27,4203172.0,93.26,94.34,93.03,94.27,4203172.0
2023-03-14 10:30:00,94.26,94.62,93.87,94.07,4215374.0,94.26,94.62,93.87,94.07,4215374.0
2023-03-14 11:00:00,94.06,94.82,94.04,94.76,3443738.0,94.06,94.82,94.04,94.76,3443738.0
2023-03-14 11:30:00,94.76,95.06,94.56,94.57,2859772.0,94.76,95.06,94.56,94.57,2859772.0
2023-03-14 12:00:00,94.56,94.65,93.81,94.04,2319937.0,94.56,94.65,93.81,94.04,2319937.0
2023-03-14 12:30:00,94.03,94.45,93.93,94.04,2115434.0,94.03,94.45,93.93,94.04,2115434.0
2023-03-14 13:00:00,94.05,94.16,93.37,93.79,2793731.0,94.05,94.16,93.37,93.79,2793731.0
2023-03-14 13:30:00,93.78,94.14,93.6,93.73,2064789.0,93.78,94.14,93.6,93.73,2064789.0
2023-03-14 14:00:00,93.73,94.2,93.31,94.18,2139036.0,93.73,94.2,93.31,94.18,2139036.0
2023-03-14 14:30:00,94.18,94.26,93.88,94.01,1787284.0,94.18,94.26,93.88,94.01,1787284.0
2023-03-14 15:00:00,94.02,94.22,93.38,93.59,2799354.0,94.02,94.22,93.38,93.59,2799354.0
2023-03-14 15:30:00,93.59,95.05,93.51,94.91,6195626.0,93.59,95.05,93.51,94.91,6195626.0
2023-03-15 09:30:00,93.23,94.74,93.07,93.95,5749506.0,93.23,94.74,93.07,93.95,5749506.0
2023-03-15 10:00:00,93.93,94.54,93.55,93.66,3489188.0,93.93,94.54,93.55,93.66,3489188.0
2023-03-15 10:30:00,93.67,94.12,93.07,94.01,3629953.0,93.67,94.12,93.07,94.01,3629953.0
2023-03-15 11:00:00,94.02,94.32,93.82,94.2,2961897.0,94.02,94.32,93.82,94.2,2961897.0
2023-03-15 11:30:00,94.2,95.25,94.2,94.72,4177602.0,94.2,95.25,94.2,94.72,4177602.0
2023-03-15 12:00:00,94.71,94.98,94.27,94.86,2906486.0,94.71,94.98,94.27,94.86,2906486.0
2023-03-15 12:30:00,94.86,95.18,94.26,94.48,2683969.0,94.86,95.18,94.26,94.48,2683969.0
2023-03-15 13:00:00,94.47,95.48,94.31,95.38,2675330.0,94.47,95.48,94.31,95.38,2675330.0
2023-03-15 13:30:00,95.4,95.75,94.98,95.56,3096044.0,95.4,95.75,94.98,95.56,3096044.0
2023-03-15 14:00:00,95.57,96.67,95.34,96.29,4562927.0,95.57,96.67,95.34,96.29,4562927.0
2023-03-15 14:30:00,96.31,96.56,95.48,96.0,4063300.0,96.31,96.56,95.48,96.0,4063300.0
2023-03-15 15:00:00,96.0,96.35,95.56,95.93,3063345.0,96.0,96.35,95.56,95.93,3063345.0
2023-03-15 15:30:00,95.91,96.3,95.34,96.26,6180543.0,95.91,96.3,95.34,96.26,6180543.0
2023-03-16 09:30:00,95.75,97.57,95.61,97.53,7128021.0,95.75,97.57,95.61,97.53,7128021.0
2023-03-16 10:00:00,97.53,97.77,96.96,97.75,5743072.0,97.53,97.77,96.96,97.75,5743072.0
2023-03-16 10:30:00,97.75,99.7,97.71,99.45,7862704.0,97.75,99.7,97.71,99.45,7862704.0
2023-03-16 11:00:00,99.45,100.22,99.03,99.83,6552675.0,99.45,100.22,99.03,99.83,6552675.0
2023-03-16 11:30:00,99.81,100.47,99.61,100.22,4775169.0,99.81,100.47,99.61,100.22,4775169.0
2023-03-16 12:00:00,100.2,100.4,99.67,100.06,4509516.0,100.2,100.4,99.67,100.06,4509516.0
2023-03-16 12:30:00,100.07,100.94,99.88,100.9,3823145.0,100.07,100.94,99.88,100.9,3823145.0
2023-03-16 13:00:00,100.91,100.99,100.21,100.36,3422125.0,100.91,100.99,100.21,100.36,3422125.0
2023-03-16 13:30:00,100.37,100.47,99.76,100.14,2676883.0,100.37,100.47,99.76,100.14,2676883.0
2023-03-16 14:00:00,100.14,100.38,99.96,100.33,2379740.0,100.14,100.38,99.96,100.33,2379740.0
2023-03-16 14:30:00,100.34,100.35,99.87,100.26,2172545.0,100.34,100.35,99.87,100.26,2172545.0
2023-03-16 15:00:00,100.26,100.34,99.94,100.17,3434085.0,100.26,100.34,99.94,100.17,3434085.0
2023-03-16 15:30:00,100.16,100.19,99.7,100.07,7457718.0,100.16,100.19,99.7,100.07,7457718.0
2023-03-17 09:30:00,99.79,100.66,99.17,100.21,13430743.0,99.79,100.66,99.17,100.21,13430743.0
2023-03-17 10:00:00,100.21,100.56,98.34,98.67,5406303.0,100.21,100.56,98.34,98.67,5406303.0
2023-03-17 10:30:00,98.68,98.81,97.84,98.12,4772148.0,98.68,98.81,97.84,98.12,4772148.0
2023-03-17 11:00:00,98.12,98.54,97.85,98.01,3509879.0,98.12,98.54,97.85,98.01,3509879.0
2023-03-17 11:30:00,98.02,98.29,97.45,97.9,2836241.0,98.02,98.29,97.45,97.9,2836241.0
2023-03-17 12:00:00,97.9,98.44,97.84,98.36,2451634.0,97.9,98.44,97.84,98.36,2451634.0
2023-03-17 12:30:00,98.35,98.74,98.32,98.57,2619644.0,98.35,98.74,98.32,98.57,2619644.0
2023-03-17 13:00:00,98.57,98.91,98.51,98.61,2001430.0,98.57,98.91,98.51,98.61,2001430.0
2023-03-17 13:30:00,98.61,99.07,98.31,99.06,2226755.0,98.61,99.07,98.31,99.06,2226755.0
2023-03-17 14:00:00,99.06,99.28,98.47,98.51,2433788.0,99.06,99.28,98.47,98.51,2433788.0
2023-03-17 14:30:00,98.5,98.68,98.27,98.54,2026238.0,98.5,98.68,98.27,98.54,2026238.0
2023-03-17 15:00:00,98.55,98.99,98.3,98.95,2301171.0,98.55,98.99,98.3,98.95,2301171.0
2023-03-17 15:30:00,98.95,99.27,98.52,98.95,5076978.0,98.95,99.27,98.52,98.95,5076978.0
2023-03-20 09:30:00,98.38,98.48,95.81,96.05,8671227.0,98.38,98.48,95.81,96.05,8671227.0
2023-03-20 10:00:00,96.04,96.56,95.7,96.15,5199061.0,96.04,96.56,95.7,96.15,5199061.0
2023-03-20 10:30:00,96.13,97.57,96.12,97.53,8184573.0,96.13,97.57,96.12,97.53,8184573.0
2023-03-20 11:00:00,97.52,97.87,97.2,97.68,3817105.0,97.52,97.87,97.2,97.68,3817105.0
2023-03-20 11:30:00,97.68,97.71,96.73,96.78,2562865.0,97.68,97.71,96.73,96.78,2562865.0
2023-03-20 12:00:00,96.78,97.09,96.26,96.54,2390665.0,96.78,97.09,96.26,96.54,2390665.0
2023-03-20 12:30:00,96.53,96.75,96.21,96.65,2040698.0,96.53,96.75,96.21,96.65,2040698.0
2023-03-20 13:00:00,96.65,97.04,96.62,96.64,1700876.0,96.65,97.04,96.62,96.64,1700876.0
2023-03-20 13:30:00,96.64,96.88,96.44,96.72,1470900.0,96.64,96.88,96.44,96.72,1470900.0
2023-03-20 14:00:00,96.73,97.2,96.54,97.04,1850366.0,96.73,97.2,96.54,97.04,1850366.0
2023-03-20 14:30:00,97.04,97.39,96.82,97.08,1987376.0,97.04,97.39,96.82,97.08,1987376.0
2023-03-20 15:00:00,97.08,97.21,96.93,97.15,1551934.0,97.08,97.21,96.93,97.15,1551934.0
2023-03-20 15:30:00,97.14,97.75,97.11,97.7,4582299.0,97.14,97.75,97.11,97.7,4582299.0
2023-03-21 09:30:00,98.14,99.19,98.0,99.0,7026289.0,98.14,99.19,98.0,99.0,7026289.0
2023-03-21 10:00:00,98.99,99.27,98.36,98.48,4312259.0,98.99,99.27,98.36,98.48,4312259.0
2023-03-21 10:30:00,98.49,98.89,98.27,98.57,2758146.0,98.49,98.89,98.27,98.57,2758146.0
2023-03-21 11:00:00,98.58,99.02,98.5,98.93,2496365.0,98.58,99.02,98.5,98.93,2496365.0
2023-03-21 11:30:00,98.92,99.46,98.73,99.27,3339276.0,98.92,99.46,98.73,99.27,3339276.0
2023-03-21 12:00:00,99.26,99.7,99.13,99.58,2562602.0,99.26,99.7,99.13,99.58,2562602.0
2023-03-21 12:30:00,99.59,99.8,99.34,99.48,2485652.0,99.59,99.8,99.34,99.48,2485652.0
2023-03-21 13:00:00,99.49,99.72,99.26,99.72,2082602.0,99.49,99.72,99.26,99.72,2082602.0
2023-03-21 13:30:00,99.72,100.06,99.7,99.8,2901869.0,99.72,100.06,99.7,99.8,2901869.0
2023-03-21 14:00:00,99.8,100.42,99.78,100.29,2588469.0,99.8,100.42,99.78,100.29,2588469.0
2023-03-21 14:30:00,100.3,100.38,100.07,100.26,2133420.0,100.3,100.38,100.07,100.26,2133420.0
2023-03-21 15:00:00,100.27,100.56,100.22,100.45,2809343.0,100.27,100.56,100.22,100.45,2809343.0
2023-03-21 15:30:00,100.45,100.85,100.4,100.61,5814002.0,100.45,100.85,100.4,100.61,5814002.0
2023-03-22 09:30:00,100.45,100.56,99.34,99.69,4573881.0,100.45,100.56,99.34,99.69,4573881.0
2023-03-22 10:00:00,99.69,100.43,99.42,100.39,3119208.0,99.69,100.43,99.42,100.39,3119208.0
2023-03-22 10:30:00,100.39,100.4,100.0,100.07,1774819.0,100.39,100.4,100.0,100.07,1774819.0
2023-03-22 11:00:00,100.06,100.49,99.87,100.45,2133652.0,100.06,100.49,99.87,100.45,2133652.0
2023-03-22 11:30:00,100.46,100.74,100.24,100.28,2032011.0,100.46,100.74,100.24,100.28,2032011.0
2023-03-22 12:00:00,100.29,100.38,99.78,99.95,1735029.0,100.29,100.38,99.78,99.95,1735029.0
2023-03-22 12:30:00,99.94,100.07,99.83,100.03,1038478.0,99.94,100.07,99.83,100.03,1038478.0
2023-03-22 13:00:00,100.04,100.22,99.89,100.19,1513632.0,100.04,100.22,99.89,100.19,1513632.0
2023-03-22 13:30:00,100.2,100.87,100.14,100.67,2378713.0,100.2,100.87,100.14,100.67,2378713.0
2023-03-22 14:00:00,100.69,101.93,100.59,101.21,6110949.0,100.69,101.93,100.59,101.21,6110949.0
2023-03-22 14:30:00,101.22,102.1,100.08,100.34,6076105.0,101.22,102.1,100.08,100.34,6076105.0
2023-03-22 15:00:00,100.34,101.43,99.76,101.06,5612377.0,100.34,101.43,99.76,101.06,5612377.0
2023-03-22 15:30:00,101.07,101.16,98.61,98.69,6778906.0,101.07,101.16,98.61,98.69,6778906.0
2023-03-23 09:30:00,100.41,100.74,99.29,99.93,5802348.0,100.41,100.74,99.29,99.93,5802348.0
2023-03-23 10:00:00,99.92,100.78,99.7,100.38,4368141.0,99.92,100.78,99.7,100.38,4368141.0
2023-03-23 10:30:00,100.37,101.02,100.22,100.83,3314771.0,100.37,101.02,100.22,100.83,3314771.0
2023-03-23 11:00:00,100.83,101.06,100.25,100.3,3041862.0,100.83,101.06,100.25,100.3,3041862.0
2023-03-23 11:30:00,100.3,100.75,100.23,100.45,2085928.0,100.3,100.75,100.23,100.45,2085928.0
2023-03-23 12:00:00,100.44,100.69,99.92,100.31,2086188.0,100.44,100.69,99.92,100.31,2086188.0
2023-03-23 12:30:00,100.3,100.54,100.0,100.19,1801706.0,100.3,100.54,100.0,100.19,1801706.0
2023-03-23 13:00:00,100.19,100.41,99.58,99.78,2169980.0,100.19,100.41,99.58,99.78,2169980.0
2023-03-23 13:30:00,99.79,100.0,99.31,99.36,2033820.0,99.79,100.0,99.31,99.36,2033820.0
2023-03-23 14:00:00,99.37,99.54,98.56,98.57,2579224.0,99.37,99.54,98.56,98.57,2579224.0
2023-03-23 14:30:00,98.58,98.75,97.66,98.34,3691304.0,98.58,98.75,97.66,98.34,3691304.0
2023-03-23 15:00:00,98.35,99.05,97.62,98.15,4039821.0,98.35,99.05,97.62,98.15,4039821.0
2023-03-23 15:30:00,98.15,99.36,97.93,98.64,5881238.0,98.15,99.36,97.93,98.64,5881238.0
2023-03-24 09:30:00,98.06,98.17,96.4,97.11,7295896.0,98.06,98.17,96.4,97.11,7295896.0
2023-03-24 10:00:00,97.12,97.7,96.93,97.59,3766575.0,97.12,97.7,96.93,97.59,3766575.0
2023-03-24 10:30:00,97.6,97.66,96.89,97.37,2988711.0,97.6,97.66,96.89,97.37,2988711.0
2023-03-24 11:00:00,97.37,97.48,96.65,97.14,2955840.0,97.37,97.48,96.65,97.14,2955840.0
2023-03-24 11:30:00,97.14,97.85,97.0,97.71,2705700.0,97.14,97.85,97.0,97.71,2705700.0
2023-03-24 12:00:00,97.72,97.9,96.97,97.12,3845479.0,97.72,97.9,96.97,97.12,3845479.0
2023-03-24 12:30:00,97.12,97.63,97.01,97.22,1605477.0,97.12,97.63,97.01,97.22,1605477.0
2023-03-24 13:00:00,97.23,97.64,97.1,97.43,1762896.0,97.23,97.64,97.1,97.43,1762896.0
2023-03-24 13:30:00,97.43,97.87,97.35,97.54,2203785.0,97.43,97.87,97.35,97.54,2203785.0
2023-03-24 14:00:00,97.54,97.89,97.5,97.87,1680367.0,97.54,97.89,97.5,97.87,1680367.0
2023-03-24 14:30:00,97.87,98.16,97.72,97.9,2290624.0,97.87,98.16,97.72,97.9,2290624.0
2023-03-24 15:00:00,97.91,98.25,97.68,98.15,2167606.0,97.91,98.25,97.68,98.15,2167606.0
2023-03-24 15:30:00,98.16,98.3,97.74,98.16,4140917.0,98.16,98.3,97.74,98.16,4140917.0
2023-03-27 09:30:00,98.92,99.27,98.33,98.85,5957255.0,98.92,99.27,98.33,98.85,5957255.0
2023-03-27 10:00:00,98.86,99.34,98.75,98.79,3117286.0,98.86,99.34,98.75,98.79,3117286.0
2023-03-27 10:30:00,98.78,98.79,98.37,98.4,2802812.0,98.78,98.79,98.37,98.4,2802812.0
2023-03-27 11:00:00,98.4,98.45,97.78,97.88,2638192.0,98.4,98.45,97.78,97.88,2638192.0
2023-03-27 11:30:00,97.88,97.95,97.1,97.13,2720424.0,97.88,97.95,97.1,97.13,2720424.0
2023-03-27 12:00:00,97.13,97.67,97.08,97.66,2003104.0,97.13,97.67,97.08,97.66,2003104.0
2023-03-27 12:30:00,97.66,97.7,97.11,97.33,1595731.0,97.66,97.7,97.11,97.33,1595731.0
2023-03-27 13:00:00,97.33,97.47,97.09,97.36,1444344.0,97.33,97.47,97.09,97.36,1444344.0
2023-03-27 13:30:00,97.37,98.08,97.33,97.87,2214373.0,97.37,98.08,97.33,97.87,2214373.0
2023-03-27 14:00:00,97.87,98.39,97.63,98.23,2717226.0,97.87,98.39,97.63,98.23,2717226.0
2023-03-27 14:30:00,98.23,98.7,98.23,98.58,2307029.0,98.23,98.7,98.23,98.58,2307029.0
2023-03-27 15:00:00,98.58,98.78,98.26,98.49,2006530.0,98.58,98.78,98.26,98.49,2006530.0
2023-03-27 15:30:00,98.49,98.53,97.88,98.07,3789302.0,98.49,98.53,97.88,98.07,3789302.0
2023-03-28 09:30:00,98.11,98.44,97.47,97.88,4711487.0,98.11,98.44,97.47,97.88,4711487.0
2023-03-28 10:00:00,97.88,98.03,97.53,97.83,2874765.0,97.88,98.03,97.53,97.83,2874765.0
2023-03-28 10:30:00,97.85,97.88,97.16,97.23,2393261.0,97.85,97.88,97.16,97.23,2393261.0
2023-03-28 11:00:00,97.23,97.8,97.17,97.65,1678455.0,97.23,97.8,97.17,97.65,1678455.0
2023-03-28 11:30:00,97.64,97.76,97.49,97.6,1355503.0,97.64,97.76,97.49,97.6,1355503.0
2023-03-28 12:00:00,97.61,97.7,97.11,97.2,1313373.0,97.61,97.7,97.11,97.2,1313373.0
2023-03-28 12:30:00,97.19,97.32,97.12,97.22,1137493.0,97.19,97.32,97.12,97.22,1137493.0
2023-03-28 13:00:00,97.22,97.49,97.19,97.38,1057704.0,97.22,97.49,97.19,97.38,1057704.0
2023-03-28 13:30:00,97.38,97.47,96.29,96.35,2727771.0,97.38,97.47,96.29,96.35,2727771.0
2023-03-28 14:00:00,96.35,96.83,96.32,96.73,2069778.0,96.35,96.83,96.32,96.73,2069778.0
2023-03-28 14:30:00,96.73,96.93,96.57,96.85,1468138.0,96.73,96.93,96.57,96.85,1468138.0
2023-03-28 15:00:00,96.86,96.98,96.77,96.86,2000467.0,96.86,96.98,96.77,96.86,2000467.0
2023-03-28 15:30:00,96.86,97.43,96.73,97.26,3694773.0,96.86,97.43,96.73,97.26,3694773.0
2023-03-29 09:30:00,98.68,100.29,98.56,99.56,8063152.0,98.68,100.29,98.56,99.56,8063152.0
2023-03-29 10:00:00,99.57,100.09,99.16,99.3,3743842.0,99.57,100.09,99.16,99.3,3743842.0
2023-03-29 10:30:00,99.3,99.32,98.96,99.12,2138686.0,99.3,99.32,98.96,99.12,2138686.0
2023-03-29 11:00:00,99.11,99.73,99.1,99.7,2137972.0,99.11,99.73,99.1,99.7,2137972.0
2023-03-29 11:30:00,99.7,100.0,99.65,99.78,2210897.0,99.7,100.0,99.65,99.78,2210897.0
2023-03-29 12:00:00,99.78,99.9,99.57,99.82,1933368.0,99.78,99.9,99.57,99.82,1933368.0
2023-03-29 12:30:00,99.83,99.84,99.22,99.27,1875062.0,99.83,99.84,99.22,99.27,1875062.0
2023-03-29 13:00:00,99.26,99.83,99.15,99.82,1797222.0,99.26,99.83,99.15,99.82,1797222.0
2023-03-29 13:30:00,99.82,99.83,99.37,99.54,1584945.0,99.82,99.83,99.37,99.54,1584945.0
2023-03-29 14:00:00,99.55,99.87,99.49,99.87,1242213.0,99.55,99.87,99.49,99.87,1242213.0
2023-03-29 14:30:00,99.87,100.25,99.79,100.19,2628827.0,99.87,100.25,99.79,100.19,2628827.0
2023-03-29 15:00:00,100.19,100.35,99.98,100.24,2935502.0,100.19,100.35,99.98,100.24,2935502.0
2023-03-29 15:30:00,100.24,100.43,100.1,100.24,4225277.0,100.24,100.43,100.1,100.24,4225277.0
2023-03-30 09:30:00,101.55,102.07,101.01,102.07,7816706.0,101.55,102.07,101.01,102.07,7816706.0
2023-03-30 10:00:00,102.07,102.57,101.4,102.45,5662367.0,102.07,102.57,101.4,102.45,5662367.0
2023-03-30 10:30:00,102.44,103.04,102.05,102.27,4636525.0,102.44,103.04,102.05,102.27,4636525.0
2023-03-30 11:00:00,102.28,102.57,102.1,102.32,2251618.0,102.28,102.57,102.1,102.32,2251618.0
2023-03-30 11:30:00,102.31,102.52,102.01,102.44,1854634.0,102.31,102.52,102.01,102.44,1854634.0
2023-03-30 12:00:00,102.43,102.69,101.88,102.05,2401134.0,102.43,102.69,101.88,102.05,2401134.0
2023-03-30 12:30:00,102.05,102.08,101.64,101.91,1987270.0,102.05,102.08,101.64,101.91,1987270.0
2023-03-30 13:00:00,101.91,102.1,101.55,101.63,2122197.0,101.91,102.1,101.55,101.63,2122197.0
2023-03-30 13:30:00,101.63,101.7,101.01,101.29,2795738.0,101.63,101.7,101.01,101.29,2795738.0
2023-03-30 14:00:00,101.3,101.71,101.23,101.66,1704623.0,101.3,101.71,101.23,101.66,1704623.0
2023-03-30 14:30:00,101.66,101.88,101.62,101.8,1649542.0,101.66,101.88,101.62,101.8,1649542.0
2023-03-30 15:00:00,101.8,102.0,101.69,101.95,1728222.0,101.8,102.0,101.69,101.95,1728222.0
2023-03-30 15:30:00,101.95,102.08,101.86,101.99,3801221.0,101.95,102.08,101.86,101.99,3801221.0
2023-03-31 09:30:00,102.16,102.96,101.95,102.54,4823378.0,102.16,102.96,101.95,102.54,4823378.0
2023-03-31 10:00:00,102.54,102.71,102.14,102.49,3535730.0,102.54,102.71,102.14,102.49,3535730.0
2023-03-31 10:30:00,102.48,103.09,102.41,102.91,2770164.0,102.48,103.09,102.41,102.91,2770164.0
2023-03-31 11:00:00,102.92,103.09,102.7,102.91,2368484.0,102.92,103.09,102.7,102.91,2368484.0
2023-03-31 11:30:00,102.91,103.29,102.87,103.25,2877837.0,102.91,103.29,102.87,103.25,2877837.0
2023-03-31 12:00:00,103.25,103.27,102.82,103.14,1843476.0,103.25,103.27,102.82,103.14,1843476.0
2023-03-31 12:30:00,103.13,103.21,102.8,102.83,2067984.0,103.13,103.21,102.8,102.83,2067984.0
2023-03-31 13:00:00,102.82,103.04,102.64,102.95,2094967.0,102.82,103.04,102.64,102.95,2094967.0
2023-03-31 13:30:00,102.97,103.14,102.77,102.98,1514365.0,102.97,103.14,102.77,102.98,1514365.0
2023-03-31 14:00:00,102.98,103.2,102.71,102.9,1964000.0,102.98,103.2,102.71,102.9,1964000.0
2023-03-31 14:30:00,102.9,102.98,102.71,102.85,1516140.0,102.9,102.98,102.71,102.85,1516140.0
2023-03-31 15:00:00,102.86,103.28,102.84,103.19,2615983.0,102.86,103.28,102.84,103.19,2615983.0
2023-03-31 15:30:00,103.19,103.42,102.72,103.29,7374353.0,103.19,103.42,102.72,103.29,7374353.0
2023-04-03 09:30:00,102.3,103.0,101.7,102.56,5993785.0,102.3,103.0,101.7,102.56,5993785.0
2023-04-03 10:00:00,102.56,103.29,102.46,102.98,3227603.0,102.56,103.29,102.46,102.98,3227603.0
2023-04-03 10:30:00,102.98,103.03,101.87,101.93,3010034.0,102.98,103.03,101.87,101.93,3010034.0
2023-04-03 11:00:00,101.94,102.2,101.83,102.15,2194257.0,101.94,102.2,101.83,102.15,2194257.0
2023-04-03 11:30:00,102.14,102.33,101.96,102.21,1389748.0,102.14,102.33,101.96,102.21,1389748.0
2023-04-03 12:00:00,102.22,102.35,102.06,102.18,1068783.0,102.22,102.35,102.06,102.18,1068783.0
2023-04-03 12:30:00,102.18,102.28,101.88,101.9,1534353.0,102.18,102.28,101.88,101.9,1534353.0
2023-04-03 13:00:00,101.9,101.97,101.68,101.72,1622067.0,101.9,101.97,101.68,101.72,1622067.0
2023-04-03 13:30:00,101.71,101.97,101.58,101.73,1610830.0,101.71,101.97,101.58,101.73,1610830.0
2023-04-03 14:00:00,101.74,101.76,101.43,101.71,1445221.0,101.74,101.76,101.43,101.71,1445221.0
2023-04-03 14:30:00,101.71,102.01,101.7,101.95,1313890.0,101.71,102.01,101.7,101.95,1313890.0
2023-04-03 15:00:00,101.95,102.23,101.9,102.19,1709945.0,101.95,102.23,101.9,102.19,1709945.0
2023-04-03 15:30:00,102.18,102.59,102.18,102.39,3466620.0,102.18,102.59,102.18,102.39,3466620.0
2023-04-04 09:30:00,102.75,103.11,102.4,102.67,4750667.0,102.75,103.11,102.4,102.67,4750667.0
2023-04-04 10:00:00,102.67,103.77,102.66,103.23,4815719.0,102.67,103.77,102.66,103.23,4815719.0
2023-04-04 10:30:00,103.23,103.52,102.87,102.98,2537095.0,103.23,103.52,102.87,102.98,2537095.0
2023-04-04 11:00:00,102.99,103.01,102.17,102.54,2722450.0,102.99,103.01,102.17,102.54,2722450.0
2023-04-04 11:30:00,102.52,102.9,102.43,102.75,1636616.0,102.52,102.9,102.43,102.75,1636616.0
2023-04-04 12:00:00,102.76,102.88,102.11,102.61,1833394.0,102.76,102.88,102.11,102.61,1833394.0
2023-04-04 12:30:00,102.61,102.85,102.56,102.81,1430248.0,102.61,102.85,102.56,102.81,1430248.0
2023-04-04 13:00:00,102.81,103.27,102.7,103.18,1712947.0,102.81,103.27,102.7,103.18,1712947.0
2023-04-04 13:30:00,103.18,103.42,103.08,103.26,2142588.0,103.18,103.42,103.08,103.26,2142588.0
2023-04-04 14:00:00,103.23,103.42,103.07,103.13,1340544.0,103.23,103.42,103.07,103.13,1340544.0
2023-04-04 14:30:00,103.13,103.89,103.0,103.67,3411644.0,103.13,103.89,103.0,103.67,3411644.0
2023-04-04 15:00:00,103.67,104.2,103.51,103.95,3353610.0,103.67,104.2,103.51,103.95,3353610.0
2023-04-04 15:30:00,103.95,104.05,103.55,104.0,4589977.0,103.95,104.05,103.55,104.0,4589977.0
2023-04-05 09:30:00,103.91,103.91,102.43,102.72,5569900.0,103.91,103.91,102.43,102.72,5569900.0
2023-04-05 10:00:00,102.75,102.92,101.58,101.61,4414885.0,102.75,102.92,101.58,101.61,4414885.0
2023-04-05 10:30:00,101.6,101.73,100.94,100.97,3316412.0,101.6,101.73,100.94,100.97,3316412.0
2023-04-05 11:00:00,100.97,101.48,100.75,101.37,2424525.0,100.97,101.48,100.75,101.37,2424525.0
2023-04-05 11:30:00,101.37,101.62,101.16,101.27,1952344.0,101.37,101.62,101.16,101.27,1952344.0
2023-04-05 12:00:00,101.27,101.3,100.94,101.15,1566112.0,101.27,101.3,100.94,101.15,1566112.0
2023-04-05 12:30:00,101.14,101.3,100.98,101.19,1619811.0,101.14,101.3,100.98,101.19,1619811.0
2023-04-05 13:00:00,101.2,101.44,101.07,101.28,1588874.0,101.2,101.44,101.07,101.28,1588874.0
2023-04-05 13:30:00,101.27,101.6,101.21,101.54,1346332.0,101.27,101.6,101.21,101.54,1346332.0
2023-04-05 14:00:00,101.54,101.75,101.37,101.39,1599602.0,101.54,101.75,101.37,101.39,1599602.0
2023-04-05 14:30:00,101.39,101.68,101.37,101.43,1252325.0,101.39,101.68,101.37,101.43,1252325.0
2023-04-05 15:00:00,101.43,101.44,101.01,101.14,2075451.0,101.43,101.44,101.01,101.14,2075451.0
2023-04-05 15:30:00,101.15,101.51,101.03,101.1,4348901.0,101.15,101.51,101.03,101.1,4348901.0
2023-04-06 09:30:00,100.7,101.0,99.8,100.27,5622907.0,100.7,101.0,99.8,100.27,5622907.0
2023-04-06 10:00:00,100.29,101.19,100.26,100.61,3232037.0,100.29,101.19,100.26,100.61,3232037.0
2023-04-06 10:30:00,100.61,100.89,100.41,100.6,2051664.0,100.61,100.89,100.41,100.6,2051664.0
2023-04-06 11:00:00,100.61,101.09,100.52,101.01,2239368.0,100.61,101.09,100.52,101.01,2239368.0
2023-04-06 11:30:00,101.03,101.63,100.88,101.4,2554169.0,101.03,101.63,100.88,101.4,2554169.0
2023-04-06 12:00:00,101.4,101.75,101.15,101.45,2199640.0,101.4,101.75,101.15,101.45,2199640.0
2023-04-06 12:30:00,101.46,101.77,101.21,101.31,2048273.0,101.46,101.77,101.21,101.31,2048273.0
2023-04-06 13:00:00,101.31,101.73,101.17,101.56,1817881.0,101.31,101.73,101.17,101.56,1817881.0
2023-04-06 13:30:00,101.56,101.74,101.43,101.71,1361015.0,101.56,101.74,101.43,101.71,1361015.0
2023-04-06 14:00:00,101.72,101.87,101.61,101.79,1512229.0,101.72,101.87,101.61,101.79,1512229.0
2023-04-06 14:30:00,101.79,102.19,101.77,101.96,2588492.0,101.79,102.19,101.77,101.96,2588492.0
2023-04-06 15:00:00,101.96,102.16,101.72,102.09,2134476.0,101.96,102.16,101.72,102.09,2134476.0
2023-04-06 15:30:00,102.09,102.39,102.0,102.06,4034845.0,102.09,102.39,102.0,102.06,4034845.0
2023-04-10 09:30:00,100.96,101.04,99.57,100.34,6508501.0,100.96,101.04,99.57,100.34,6508501.0
2023-04-10 10:00:00,100.33,100.47,99.95,100.1,2651754.0,100.33,100.47,99.95,100.1,2651754.0
2023-04-10 10:30:00,100.11,101.0,100.07,100.81,2872810.0,100.11,101.0,100.07,100.81,2872810.0
2023-04-10 11:00:00,100.82,101.3,100.81,101.18,1982139.0,100.82,101.3,100.81,101.18,1982139.0
2023-04-10 11:30:00,101.19,101.4,100.78,100.8,1635696.0,101.19,101.4,100.78,100.8,1635696.0
2023-04-10 12:00:00,100.81,100.94,100.45,100.88,1418132.0,100.81,100.94,100.45,100.88,1418132.0
2023-04-10 12:30:00,100.88,101.6,100.86,101.43,1803520.0,100.88,101.6,100.86,101.43,1803520.0
2023-04-10 13:00:00,101.44,101.83,101.41,101.79,1325003.0,101.44,101.83,101.41,101.79,1325003.0
2023-04-10 13:30:00,101.81,101.86,101.51,101.57,1458554.0,101.81,101.86,101.51,101.57,1458554.0
2023-04-10 14:00:00,101.59,102.02,101.53,101.88,1606792.0,101.59,102.02,101.53,101.88,1606792.0
2023-04-10 14:30:00,101.89,101.95,101.58,101.92,1203401.0,101.89,101.95,101.58,101.92,1203401.0
2023-04-10 15:00:00,101.93,101.99,101.63,101.66,1286039.0,101.93,101.99,101.63,101.66,1286039.0
2023-04-10 15:30:00,101.67,102.2,101.63,102.18,3562545.0,101.67,102.2,101.63,102.18,3562545.0
2023-04-11 09:30:00,100.83,101.0,99.7,99.74,8847786.0,100.83,101.0,99.7,99.74,8847786.0
2023-04-11 10:00:00,99.74,99.9,99.32,99.75,6033094.0,99.74,99.9,99.32,99.75,6033094.0
2023-04-11 10:30:00,99.76,99.91,99.33,99.38,4048503.0,99.76,99.91,99.33,99.38,4048503.0
2023-04-11 11:00:00,99.39,99.62,99.21,99.28,3360456.0,99.39,99.62,99.21,99.28,3360456.0
2023-04-11 11:30:00,99.27,99.39,99.01,99.16,3060496.0,99.27,99.39,99.01,99.16,3060496.0
2023-04-11 12:00:00,99.17,99.48,99.15,99.22,2486928.0,99.17,99.48,99.15,99.22,2486928.0
2023-04-11 12:30:00,99.23,99.71,99.15,99.63,2495339.0,99.23,99.71,99.15,99.63,2495339.0
2023-04-11 13:00:00,99.64,99.98,99.55,99.93,2427047.0,99.64,99.98,99.55,99.93,2427047.0
2023-04-11 13:30:00,99.93,100.16,99.83,100.13,2237228.0,99.93,100.16,99.83,100.13,2237228.0
2023-04-11 14:00:00,100.13,100.25,99.95,100.24,1843499.0,100.13,100.25,99.95,100.24,1843499.0
2023-04-11 14:30:00,100.24,100.5,100.2,100.39,2163250.0,100.24,100.5,100.2,100.39,2163250.0
2023-04-11 15:00:00,100.39,100.61,100.26,100.4,2795057.0,100.39,100.61,100.26,100.4,2795057.0
2023-04-11 15:30:00,100.4,100.46,99.84,99.93,5318061.0,100.4,100.46,99.84,99.93,5318061.0
2023-04-12 09:30:00,100.4,100.51,99.2,99.45,8824437.0,100.4,100.51,99.2,99.45,8824437.0
2023-04-12 10:00:00,99.45,100.09,99.2,99.93,4241751.0,99.45,100.09,99.2,99.93,4241751.0
2023-04-12 10:30:00,99.94,100.06,98.73,98.77,4115183.0,99.94,100.06,98.73,98.77,4115183.0
2023-04-12 11:00:00,98.77,98.92,98.41,98.72,2880414.0,98.77,98.92,98.41,98.72,2880414.0
2023-04-12 11:30:00,98.72,99.14,98.54,99.13,2070742.0,98.72,99.14,98.54,99.13,2070742.0
2023-04-12 12:00:00,99.14,99.31,99.01,99.11,1812018.0,99.14,99.31,99.01,99.11,1812018.0
2023-04-12 12:30:00,99.1,99.26,98.86,99.13,1657957.0,99.1,99.26,98.86,99.13,1657957.0
2023-04-12 13:00:00,99.13,99.41,98.94,99.3,1791598.0,99.13,99.41,98.94,99.3,1791598.0
2023-04-12 13:30:00,99.31,99.4,98.94,99.02,1552191.0,99.31,99.4,98.94,99.02,1552191.0
2023-04-12 14:00:00,99.02,99.2,98.5,98.58,2516367.0,99.02,99.2,98.5,98.58,2516367.0
2023-04-12 14:30:00,98.58,98.8,98.27,98.48,2874544.0,98.58,98.8,98.27,98.48,2874544.0
2023-04-12 15:00:00,98.48,98.65,97.88,97.91,3000789.0,98.48,98.65,97.88,97.91,3000789.0
2023-04-12 15:30:00,97.92,98.28,97.7,97.84,6198977.0,97.92,98.28,97.7,97.84,6198977.0
2023-04-13 09:30:00,98.9,100.04,98.71,99.87,8204667.0,98.9,100.04,98.71,99.87,8204667.0
2023-04-13 10:00:00,99.87,100.9,99.67,100.51,6344934.0,99.87,100.9,99.67,100.51,6344934.0
2023-04-13 10:30:00,100.51,100.78,100.12,100.59,3725689.0,100.51,100.78,100.12,100.59,3725689.0
2023-04-13 11:00:00,100.6,100.99,100.51,100.81,2682353.0,100.6,100.99,100.51,100.81,2682353.0
2023-04-13 11:30:00,100.8,101.01,100.65,100.78,2661728.0,100.8,101.01,100.65,100.78,2661728.0
2023-04-13 12:00:00,100.78,101.29,100.66,101.25,2811284.0,100.78,101.29,100.66,101.25,2811284.0
2023-04-13 12:30:00,101.25,101.31,100.97,101.16,2471219.0,101.25,101.31,100.97,101.16,2471219.0
2023-04-13 13:00:00,101.16,101.41,100.95,101.37,2526307.0,101.16,101.41,100.95,101.37,2526307.0
2023-04-13 13:30:00,101.37,101.97,101.35,101.89,3678777.0,101.37,101.97,101.35,101.89,3678777.0
2023-04-13 14:00:00,101.89,102.57,101.88,102.34,4222958.0,101.89,102.57,101.88,102.34,4222958.0
2023-04-13 14:30:00,102.34,102.42,101.98,102.0,3192715.0,102.34,102.42,101.98,102.0,3192715.0
2023-04-13 15:00:00,102.0,102.41,101.9,102.39,3264324.0,102.0,102.41,101.9,102.39,3264324.0
2023-04-13 15:30:00,102.39,102.48,102.09,102.4,6200333.0,102.39,102.48,102.09,102.4,6200333.0
2023-04-14 09:30:00,102.07,102.99,101.83,102.82,7226811.0,102.07,102.99,101.83,102.82,7226811.0
2023-04-14 10:00:00,102.82,103.21,101.44,101.56,5889656.0,102.82,103.21,101.44,101.56,5889656.0
2023-04-14 10:30:00,101.57,101.73,101.18,101.59,2988786.0,101.57,101.73,101.18,101.59,2988786.0
2023-04-14 11:00:00,101.59,102.06,101.34,101.55,2522776.0,101.59,102.06,101.34,101.55,2522776.0
2023-04-14 11:30:00,101.55,101.75,101.28,101.66,1930919.0,101.55,101.75,101.28,101.66,1930919.0
2023-04-14 12:00:00,101.66,101.75,101.35,101.74,1759504.0,101.66,101.75,101.35,101.74,1759504.0
2023-04-14 12:30:00,101.73,101.75,101.11,101.27,2050255.0,101.73,101.75,101.11,101.27,2050255.0
2023-04-14 13:00:00,101.26,101.93,101.21,101.67,2005239.0,101.26,101.93,101.21,101.67,2005239.0
2023-04-14 13:30:00,101.66,101.9,101.42,101.84,1387168.0,101.66,101.9,101.42,101.84,1387168.0
2023-04-14 14:00:00,101.84,102.5,101.69,102.49,1930059.0,101.84,102.5,101.69,102.49,1930059.0
2023-04-14 14:30:00,102.49,102.75,102.41,102.69,2487553.0,102.49,102.75,102.41,102.69,2487553.0
2023-04-14 15:00:00,102.69,102.69,102.13,102.33,2475865.0,102.69,102.69,102.13,102.33,2475865.0
2023-04-14 15:30:00,102.33,102.75,102.24,102.54,4842699.0,102.33,102.75,102.24,102.54,4842699.0
2023-04-17 09:30:00,103.16,103.73,102.8,103.3,5437251.0,103.16,103.73,102.8,103.3,5437251.0
2023-04-17 10:00:00,103.3,103.57,102.82,102.95,2782213.0,103.3,103.57,102.82,102.95,2782213.0
2023-04-17 10:30:00,102.96,103.07,102.17,102.57,3771540.0,102.96,103.07,102.17,102.57,3771540.0
2023-04-17 11:00:00,102.58,102.68,102.34,102.36,1715818.0,102.58,102.68,102.34,102.36,1715818.0
2023-04-17 11:30:00,102.35,102.35,101.98,102.01,2150918.0,102.35,102.35,101.98,102.01,2150918.0
2023-04-17 12:00:00,102.0,102.1,101.59,101.94,1944379.0,102.0,102.1,101.59,101.94,1944379.0
2023-04-17 12:30:00,101.93,102.09,101.81,101.93,1475849.0,101.93,102.09,101.81,101.93,1475849.0
2023-04-17 13:00:00,101.93,102.3,101.9,102.29,1466178.0,101.93,102.3,101.9,102.29,1466178.0
2023-04-17 13:30:00,102.29,102.47,101.92,101.94,1612607.0,102.29,102.47,101.92,101.94,1612607.0
2023-04-17 14:00:00,101.95,102.17,101.88,102.12,1203039.0,101.95,102.17,101.88,102.12,1203039.0
2023-04-17 14:30:00,102.12,102.38,102.07,102.35,1128161.0,102.12,102.38,102.07,102.35,1128161.0
2023-04-17 15:00:00,102.36,102.54,102.27,102.52,1330610.0,102.36,102.54,102.27,102.52,1330610.0
2023-04-17 15:30:00,102.51,102.78,102.33,102.75,3356784.0,102.51,102.78,102.33,102.75,3356784.0
2023-04-18 09:30:00,103.97,104.2,103.15,103.32,5725306.0,103.97,104.2,103.15,103.32,5725306.0
2023-04-18 10:00:00,103.32,103.4,101.95,102.1,3217765.0,103.32,103.4,101.95,102.1,3217765.0
2023-04-18 10:30:00,102.11,102.12,101.75,101.82,2297005.0,102.11,102.12,101.75,101.82,2297005.0
2023-04-18 11:00:00,101.83,102.25,101.78,102.16,1803431.0,101.83,102.25,101.78,102.16,1803431.0
2023-04-18 11:30:00,102.16,102.34,101.89,102.03,1508550.0,102.16,102.34,101.89,102.03,1508550.0
2023-04-18 12:00:00,102.03,102.37,101.96,102.36,1334518.0,102.03,102.37,101.96,102.36,1334518.0
2023-04-18 12:30:00,102.37,102.51,102.01,102.14,1422177.0,102.37,102.51,102.01,102.14,1422177.0
2023-04-18 13:00:00,102.15,102.43,102.0,102.04,1426398.0,102.15,102.43,102.0,102.04,1426398.0
2023-04-18 13:30:00,102.03,102.2,101.94,102.01,1336744.0,102.03,102.2,101.94,102.01,1336744.0
2023-04-18 14:00:00,102.01,102.17,101.89,102.08,1716221.0,102.01,102.17,101.89,102.08,1716221.0
2023-04-18 14:30:00,102.09,102.1,101.52,101.71,1794208.0,102.09,102.1,101.52,101.71,1794208.0
2023-04-18 15:00:00,101.72,102.18,101.7,102.05,1915363.0,101.72,102.18,101.7,102.05,1915363.0
2023-04-18 15:30:00,102.04,102.49,101.93,102.33,4175704.0,102.04,102.49,101.93,102.33,4175704.0
2023-04-19 09:30:00,101.51,103.5,101.39,102.88,6233833.0,101.51,103.5,101.39,102.88,6233833.0
2023-04-19 10:00:00,102.88,103.26,102.16,102.37,3510082.0,102.88,103.26,102.16,102.37,3510082.0
2023-04-19 10:30:00,102.38,102.95,102.22,102.84,2515830.0,102.38,102.95,102.22,102.84,2515830.0
2023-04-19 11:00:00,102.84,103.49,102.83,103.42,3427033.0,102.84,103.49,102.83,103.42,3427033.0
2023-04-19 11:30:00,103.41,104.2,103.29,104.07,3870966.0,103.41,104.2,103.29,104.07,3870966.0
2023-04-19 12:00:00,104.08,104.78,103.84,104.72,4092500.0,104.08,104.78,103.84,104.72,4092500.0
2023-04-19 12:30:00,104.72,104.87,104.33,104.35,3343516.0,104.72,104.87,104.33,104.35,3343516.0
2023-04-19 13:00:00,104.35,104.99,104.25,104.97,3023678.0,104.35,104.99,104.25,104.97,3023678.0
2023-04-19 13:30:00,104.98,105.09,104.67,104.97,2885878.0,104.98,105.09,104.67,104.97,2885878.0
2023-04-19 14:00:00,104.97,105.12,104.76,104.87,2406862.0,104.97,105.12,104.76,104.87,2406862.0
2023-04-19 14:30:00,104.87,104.91,104.57,104.85,1975115.0,104.87,104.91,104.57,104.85,1975115.0
2023-04-19 15:00:00,104.85,104.99,104.71,104.98,2260398.0,104.85,104.99,104.71,104.98,2260398.0
2023-04-19 15:30:00,104.98,105.06,104.21,104.33,5104535.0,104.98,105.06,104.21,104.33,5104535.0
2023-04-20 09:30:00,103.53,105.2,103.36,105.11,7020832.0,103.53,105.2,103.36,105.11,7020832.0
2023-04-20 10:00:00,105.1,105.25,104.42,104.71,4330581.0,105.1,105.25,104.42,104.71,4330581.0
2023-04-20 10:30:00,104.71,104.97,104.0,104.06,3489732.0,104.71,104.97,104.0,104.06,3489732.0
2023-04-20 11:00:00,104.06,104.18,103.65,103.89,2986220.0,104.06,104.18,103.65,103.89,2986220.0
2023-04-20 11:30:00,103.9,104.36,103.69,104.19,2763152.0,103.9,104.36,103.69,104.19,2763152.0
2023-04-20 12:00:00,104.19,104.41,103.88,104.36,1893610.0,104.19,104.41,103.88,104.36,1893610.0
2023-04-20 12:30:00,104.35,104.39,103.94,104.21,2013876.0,104.35,104.39,103.94,104.21,2013876.0
2023-04-20 13:00:00,104.22,104.7,104.17,104.46,2846339.0,104.22,104.7,104.17,104.46,2846339.0
2023-04-20 13:30:00,104.47,104.62,104.31,104.34,1712726.0,104.47,104.62,104.31,104.34,1712726.0
2023-04-20 14:00:00,104.33,104.4,103.65,103.73,2470633.0,104.33,104.4,103.65,103.73,2470633.0
2023-04-20 14:30:00,103.73,103.82,103.45,103.74,2727543.0,103.73,103.82,103.45,103.74,2727543.0
2023-04-20 15:00:00,103.74,104.01,103.21,103.25,3137828.0,103.74,104.01,103.21,103.25,3137828.0
2023-04-20 15:30:00,103.24,103.94,103.24,103.79,4547400.0,103.24,103.94,103.24,103.79,4547400.0
2023-04-21 09:30:00,106.1,106.73,105.29,105.33,11777678.0,106.1,106.73,105.29,105.33,11777678.0
2023-04-21 10:00:00,105.33,106.2,105.08,105.97,6207266.0,105.33,106.2,105.08,105.97,6207266.0
2023-04-21 10:30:00,105.96,106.32,105.79,106.3,5211947.0,105.96,106.32,105.79,106.3,5211947.0
2023-04-21 11:00:00,106.3,107.11,106.25,106.97,6093791.0,106.3,107.11,106.25,106.97,6093791.0
2023-04-21 11:30:00,106.97,107.46,106.77,107.21,5747248.0,106.97,107.46,106.77,107.21,5747248.0
2023-04-21 12:00:00,107.21,107.24,106.84,107.01,2953387.0,107.21,107.24,106.84,107.01,2953387.0
2023-04-21 12:30:00,107.01,107.52,106.96,107.31,4150584.0,107.01,107.52,106.96,107.31,4150584.0
2023-04-21 13:00:00,107.31,107.58,107.22,107.54,2855942.0,107.31,107.58,107.22,107.54,2855942.0
2023-04-21 13:30:00,107.54,107.99,107.52,107.74,4997689.0,107.54,107.99,107.52,107.74,4997689.0
2023-04-21 14:00:00,107.75,108.15,107.74,107.81,4119988.0,107.75,108.15,107.74,107.81,4119988.0
2023-04-21 14:30:00,107.81,107.9,107.52,107.56,3232972.0,107.81,107.9,107.52,107.56,3232972.0
2023-04-21 15:00:00,107.56,107.67,106.84,106.92,4925772.0,107.56,107.67,106.84,106.92,4925772.0
2023-04-21 15:30:00,106.93,107.21,106.75,106.97,6690003.0,106.93,107.21,106.75,106.97,6690003.0
2023-04-24 09:30:00,107.57,109.23,107.52,108.23,11796791.0,107.57,109.23,107.52,108.23,11796791.0
2023-04-24 10:00:00,108.23,108.29,106.62,107.31,8605517.0,108.23,108.29,106.62,107.31,8605517.0
2023-04-24 10:30:00,107.31,107.35,105.94,106.15,5568089.0,107.31,107.35,105.94,106.15,5568089.0
2023-04-24 11:00:00,106.15,106.26,105.09,105.13,4708131.0,106.15,106.26,105.09,105.13,4708131.0
2023-04-24 11:30:00,105.12,105.51,105.07,105.48,3834774.0,105.12,105.51,105.07,105.48,3834774.0
2023-04-24 12:00:00,105.48,106.1,105.44,106.09,3796767.0,105.48,106.1,105.44,106.09,3796767.0
2023-04-24 12:30:00,106.09,106.2,105.73,106.0,2454368.0,106.09,106.2,105.73,106.0,2454368.0
2023-04-24 13:00:00,106.01,106.25,105.8,106.01,2246942.0,106.01,106.25,105.8,106.01,2246942.0
2023-04-24 13:30:00,106.01,106.4,105.96,106.27,2243912.0,106.01,106.4,105.96,106.27,2243912.0
2023-04-24 14:00:00,106.27,106.53,106.06,106.06,2487935.0,106.27,106.53,106.06,106.06,2487935.0
2023-04-24 14:30:00,106.07,106.17,105.67,106.08,2705101.0,106.07,106.17,105.67,106.08,2705101.0
2023-04-24 15:00:00,106.08,106.32,106.02,106.2,2251452.0,106.08,106.32,106.02,106.2,2251452.0
2023-04-24 15:30:00,106.2,106.3,106.03,106.22,4519176.0,106.2,106.3,106.03,106.22,4519176.0
2023-04-25 09:30:00,104.91,105.45,104.44,104.58,6937916.0,104.91,105.45,104.44,104.58,6937916.0
2023-04-25 10:00:00,104.57,104.97,103.84,104.06,4670311.0,104.57,104.97,103.84,104.06,4670311.0
2023-04-25 10:30:00,104.06,104.42,103.92,103.95,3188555.0,104.06,104.42,103.92,103.95,3188555.0
2023-04-25 11:00:00,103.97,104.42,103.93,104.29,2464733.0,103.97,104.42,103.93,104.29,2464733.0
2023-04-25 11:30:00,104.28,104.28,103.7,103.79,2736158.0,104.28,104.28,103.7,103.79,2736158.0
2023-04-25 12:00:00,103.79,104.05,103.78,104.01,1863938.0,103.79,104.05,103.78,104.01,1863938.0
2023-04-25 12:30:00,104.01,104.28,103.82,104.2,2068781.0,104.01,104.28,103.82,104.2,2068781.0
2023-04-25 13:00:00,104.2,104.42,103.69,103.98,2655971.0,104.2,104.42,103.69,103.98,2655971.0
2023-04-25 13:30:00,103.97,104.03,103.3,103.31,2819781.0,103.97,104.03,103.3,103.31,2819781.0
2023-04-25 14:00:00,103.32,103.45,102.55,102.79,4114694.0,103.32,103.45,102.55,102.79,4114694.0
2023-04-25 14:30:00,102.8,103.04,102.5,102.86,3252016.0,102.8,103.04,102.5,102.86,3252016.0
2023-04-25 15:00:00,102.87,103.12,102.75,103.03,2657899.0,102.87,103.12,102.75,103.03,2657899.0
2023-04-25 15:30:00,103.04,103.26,102.45,102.59,6766122.0,103.04,103.26,102.45,102.59,6766122.0
2023-04-26 09:30:00,105.07,106.47,104.1,105.99,11015015.0,105.07,106.47,104.1,105.99,11015015.0
2023-04-26 10:00:00,105.98,106.44,105.19,105.68,5576417.0,105.98,106.44,105.19,105.68,5576417.0
2023-04-26 10:30:00,105.67,106.08,104.9,105.22,4811955.0,105.67,106.08,104.9,105.22,4811955.0
2023-04-26 11:00:00,105.23,106.01,105.18,105.81,3517054.0,105.23,106.01,105.18,105.81,3517054.0
2023-04-26 11:30:00,105.81,106.55,105.63,106.51,4298961.0,105.81,106.55,105.63,106.51,4298961.0
2023-04-26 12:00:00,106.52,106.62,106.06,106.24,2965051.0,106.52,106.62,106.06,106.24,2965051.0
2023-04-26 12:30:00,106.23,106.25,105.65,105.8,2446137.0,106.23,106.25,105.65,105.8,2446137.0
2023-04-26 13:00:00,105.79,105.9,105.55,105.78,2279544.0,105.79,105.9,105.55,105.78,2279544.0
2023-04-26 13:30:00,105.77,106.03,105.7,105.99,2382759.0,105.77,106.03,105.7,105.99,2382759.0
2023-04-26 14:00:00,105.99,106.06,105.35,105.77,2571187.0,105.99,106.06,105.35,105.77,2571187.0
2023-04-26 14:30:00,105.77,105.79,105.26,105.3,2573980.0,105.77,105.79,105.26,105.3,2573980.0
2023-04-26 15:00:00,105.31,105.33,104.94,105.14,3083636.0,105.31,105.33,104.94,105.14,3083636.0
2023-04-26 15:30:00,105.15,105.27,104.85,104.94,6014102.0,105.15,105.27,104.85,104.94,6014102.0
2023-04-27 09:30:00,108.09,108.4,106.8,107.59,11375860.0,108.09,108.4,106.8,107.59,11375860.0
2023-04-27 10:00:00,107.59,108.76,107.3,108.6,6153421.0,107.59,108.76,107.3,108.6,6153421.0
2023-04-27 10:30:00,108.6,109.66,108.4,108.82,8033489.0,108.6,109.66,108.4,108.82,8033489.0
2023-04-27 11:00:00,108.82,109.6,108.69,109.5,5492796.0,108.82,109.6,108.69,109.5,5492796.0
2023-04-27 11:30:00,109.5,109.59,108.87,109.04,4460571.0,109.5,109.59,108.87,109.04,4460571.0
2023-04-27 12:00:00,109.04,109.93,109.03,109.82,4816627.0,109.04,109.93,109.03,109.82,4816627.0
2023-04-27 12:30:00,109.82,110.2,109.79,109.97,5246037.0,109.82,110.2,109.79,109.97,5246037.0
2023-04-27 13:00:00,109.98,110.25,109.81,110.12,3642925.0,109.98,110.25,109.81,110.12,3642925.0
2023-04-27 13:30:00,110.12,110.86,110.07,110.18,6140007.0,110.12,110.86,110.07,110.18,6140007.0
2023-04-27 14:00:00,110.18,110.63,110.18,110.45,4781336.0,110.18,110.63,110.18,110.45,4781336.0
2023-04-27 14:30:00,110.46,110.51,109.52,110.04,6423176.0,110.46,110.51,109.52,110.04,6423176.0
2023-04-27 15:00:00,110.05,110.2,109.46,109.73,7321207.0,110.05,110.2,109.46,109.73,7321207.0
2023-04-27 15:30:00,109.73,109.99,109.48,109.71,13016290.0,109.73,109.99,109.48,109.71,13016290.0
2023-04-28 09:30:00,107.73,109.48,104.33,105.37,24921460.0,107.73,109.48,104.33,105.37,24921460.0
2023-04-28 10:00:00,105.38,106.87,104.91,106.39,14487432.0,105.38,106.87,104.91,106.39,14487432.0
2023-04-28 10:30:00,106.38,106.41,104.84,105.05,9565123.0,106.38,106.41,104.84,105.05,9565123.0
2023-04-28 11:00:00,105.05,105.54,104.8,105.41,6047316.0,105.05,105.54,104.8,105.41,6047316.0
2023-04-28 11:30:00,105.41,105.67,105.0,105.53,4753430.0,105.41,105.67,105.0,105.53,4753430.0
2023-04-28 12:00:00,105.53,106.03,105.49,105.72,4218717.0,105.53,106.03,105.49,105.72,4218717.0
2023-04-28 12:30:00,105.72,106.26,105.3,106.23,3904946.0,105.72,106.26,105.3,106.23,3904946.0
2023-04-28 13:00:00,106.23,106.42,105.86,106.05,4147548.0,106.23,106.42,105.86,106.05,4147548.0
2023-04-28 13:30:00,106.06,106.07,105.5,105.81,3627178.0,106.06,106.07,105.5,105.81,3627178.0
2023-04-28 14:00:00,105.81,106.17,105.77,106.08,3862606.0,105.81,106.17,105.77,106.08,3862606.0
2023-04-28 14:30:00,106.08,106.12,105.68,106.07,3786301.0,106.08,106.12,105.68,106.07,3786301.0
2023-04-28 15:00:00,106.07,106.3,105.85,105.93,3944534.0,106.07,106.3,105.85,105.93,3944534.0
2023-04-28 15:30:00,105.94,106.07,105.12,105.48,10486190.0,105.94,106.07,105.12,105.48,10486190.0
2023-05-01 09:30:00,104.95,105.23,103.47,104.54,8892740.0,104.95,105.23,103.47,104.54,8892740.0
2023-05-01 10:00:00,104.55,104.55,103.58,103.8,5504151.0,104.55,104.55,103.58,103.8,5504151.0
2023-05-01 10:30:00,103.79,103.92,103.01,103.53,6590109.0,103.79,103.92,103.01,103.53,6590109.0
2023-05-01 11:00:00,103.54,103.61,102.2,102.35,5829278.0,103.54,103.61,102.2,102.35,5829278.0
2023-05-01 11:30:00,102.36,102.78,102.24,102.78,3871940.0,102.36,102.78,102.24,102.78,3871940.0
2023-05-01 12:00:00,102.78,103.16,102.69,102.84,3030193.0,102.78,103.16,102.69,102.84,3030193.0
2023-05-01 12:30:00,102.83,103.24,102.83,102.98,2576206.0,102.83,103.24,102.83,102.98,2576206.0
2023-05-01 13:00:00,102.98,103.05,102.81,102.88,1955475.0,102.98,103.05,102.81,102.88,1955475.0
2023-05-01 13:30:00,102.89,103.05,102.68,102.77,2172524.0,102.89,103.05,102.68,102.77,2172524.0
2023-05-01 14:00:00,102.77,102.85,102.43,102.5,2548546.0,102.77,102.85,102.43,102.5,2548546.0
2023-05-01 14:30:00,102.5,102.59,102.16,102.51,3339522.0,102.5,102.59,102.16,102.51,3339522.0
2023-05-01 15:00:00,102.51,102.54,102.02,102.24,3025763.0,102.51,102.54,102.02,102.24,3025763.0
2023-05-01 15:30:00,102.25,102.38,101.82,102.05,6888962.0,102.25,102.38,101.82,102.05,6888962.0
2023-05-02 09:30:00,101.43,103.23,101.15,103.13,10751891.0,101.43,103.23,101.15,103.13,10751891.0
2023-05-02 10:00:00,103.14,103.64,102.69,103.64,7432232.0,103.14,103.64,102.69,103.64,7432232.0
2023-05-02 10:30:00,103.63,103.79,102.5,102.58,6319017.0,103.63,103.79,102.5,102.58,6319017.0
2023-05-02 11:00:00,102.57,102.75,102.11,102.62,4160344.0,102.57,102.75,102.11,102.62,4160344.0
2023-05-02 11:30:00,102.62,103.11,102.47,102.5,3466345.0,102.62,103.11,102.47,102.5,3466345.0
2023-05-02 12:00:00,102.5,102.93,102.37,102.9,2748404.0,102.5,102.93,102.37,102.9,2748404.0
2023-05-02 12:30:00,102.91,103.06,102.63,102.78,2318269.0,102.91,103.06,102.63,102.78,2318269.0
2023-05-02 13:00:00,102.78,103.49,102.76,103.39,3129469.0,102.78,103.49,102.76,103.39,3129469.0
2023-05-02 13:30:00,103.39,103.84,103.35,103.54,4207845.0,103.39,103.84,103.35,103.54,4207845.0
2023-05-02 14:00:00,103.54,103.55,103.08,103.39,2986897.0,103.54,103.55,103.08,103.39,2986897.0
2023-05-02 14:30:00,103.38,103.82,103.38,103.8,2821537.0,103.38,103.82,103.38,103.8,2821537.0
2023-05-02 15:00:00,103.8,103.9,103.56,103.7,3587490.0,103.8,103.9,103.56,103.7,3587490.0
2023-05-02 15:30:00,103.7,103.87,103.5,103.67,5706149.0,103.7,103.87,103.5,103.67,5706149.0
2023-05-03 09:30:00,103.73,105.88,103.58,105.69,9640994.0,103.73,105.88,103.58,105.69,9640994.0
2023-05-03 10:00:00,105.67,105.96,104.7,104.72,5761954.0,105.67,105.96,104.7,104.72,5761954.0
2023-05-03 10:30:00,104.71,105.2,104.57,104.57,3810934.0,104.71,105.2,104.57,104.57,3810934.0
2023-05-03 11:00:00,104.58,104.93,104.37,104.84,2819143.0,104.58,104.93,104.37,104.84,2819143.0
2023-05-03 11:30:00,104.84,105.1,104.46,104.99,3053862.0,104.84,105.1,104.46,104.99,3053862.0
2023-05-03 12:00:00,105.0,105.15,104.78,105.11,2375848.0,105.0,105.15,104.78,105.11,2375848.0
2023-05-03 12:30:00,105.11,105.32,104.94,105.16,2217871.0,105.11,105.32,104.94,105.16,2217871.0
2023-05-03 13:00:00,105.17,105.18,104.87,105.02,2491350.0,105.17,105.18,104.87,105.02,2491350.0
2023-05-03 13:30:00,105.02,105.05,104.67,104.79,2249101.0,105.02,105.05,104.67,104.79,2249101.0
2023-05-03 14:00:00,104.79,105.72,104.45,105.45,4182502.0,104.79,105.72,104.45,105.45,4182502.0
2023-05-03 14:30:00,105.46,105.74,104.38,105.0,5596435.0,105.46,105.74,104.38,105.0,5596435.0
2023-05-03 15:00:00,105.03,105.24,103.64,103.68,4806421.0,105.03,105.24,103.64,103.68,4806421.0
2023-05-03 15:30:00,103.67,103.83,103.28,103.66,5311839.0,103.67,103.83,103.28,103.66,5311839.0
2023-05-04 09:30:00,104.08,105.39,104.0,104.37,6865837.0,104.08,105.39,104.0,104.37,6865837.0
2023-05-04 10:00:00,104.37,104.68,103.31,103.45,3811559.0,104.37,104.68,103.31,103.45,3811559.0
2023-05-04 10:30:00,103.45,104.42,103.32,104.08,3252536.0,103.45,104.42,103.32,104.08,3252536.0
2023-05-04 11:00:00,104.08,104.93,104.02,104.6,2673625.0,104.08,104.93,104.02,104.6,2673625.0
2023-05-04 11:30:00,104.61,104.94,104.21,104.31,2183229.0,104.61,104.94,104.21,104.31,2183229.0
2023-05-04 12:00:00,104.3,104.59,104.07,104.41,1809975.0,104.3,104.59,104.07,104.41,1809975.0
2023-05-04 12:30:00,104.42,104.64,104.18,104.43,1685144.0,104.42,104.64,104.18,104.43,1685144.0
2023-05-04 13:00:00,104.43,104.73,104.28,104.52,2069857.0,104.43,104.73,104.28,104.52,2069857.0
2023-05-04 13:30:00,104.52,104.82,104.37,104.54,2015233.0,104.52,104.82,104.37,104.54,2015233.0
2023-05-04 14:00:00,104.54,104.59,104.13,104.16,1543882.0,104.54,104.59,104.13,104.16,1543882.0
2023-05-04 14:30:00,104.14,104.3,103.98,104.16,1748765.0,104.14,104.3,103.98,104.16,1748765.0
2023-05-04 15:00:00,104.16,104.36,103.96,104.24,2022513.0,104.16,104.36,103.96,104.24,2022513.0
2023-05-04 15:30:00,104.23,104.39,103.89,104.0,3448572.0,104.23,104.39,103.89,104.0,3448572.0
2023-05-05 09:30:00,104.27,104.86,103.55,103.89,7257410.0,104.27,104.86,103.55,103.89,7257410.0
2023-05-05 10:00:00,103.89,104.99,103.88,104.91,4812749.0,103.89,104.99,103.88,104.91,4812749.0
2023-05-05 10:30:00,104.91,105.38,104.9,105.16,4056592.0,104.91,105.38,104.9,105.16,4056592.0
2023-05-05 11:00:00,105.17,105.35,105.04,105.26,2701735.0,105.17,105.35,105.04,105.26,2701735.0
2023-05-05 11:30:00,105.26,105.3,104.77,104.82,2312538.0,105.26,105.3,104.77,104.82,2312538.0
2023-05-05 12:00:00,104.82,105.0,104.69,104.93,1884446.0,104.82,105.0,104.69,104.93,1884446.0
2023-05-05 12:30:00,104.94,105.23,104.84,105.22,1856120.0,104.94,105.23,104.84,105.22,1856120.0
2023-05-05 13:00:00,105.23,105.37,105.11,105.23,2029504.0,105.23,105.37,105.11,105.23,2029504.0
2023-05-05 13:30:00,105.23,105.76,105.22,105.52,3190537.0,105.23,105.76,105.22,105.52,3190537.0
2023-05-05 14:00:00,105.52,105.54,105.15,105.31,2248848.0,105.52,105.54,105.15,105.31,2248848.0
2023-05-05 14:30:00,105.31,105.75,105.3,105.59,2324433.0,105.31,105.75,105.3,105.59,2324433.0
2023-05-05 15:00:00,105.59,105.72,105.43,105.49,2587201.0,105.59,105.72,105.43,105.49,2587201.0
2023-05-05 15:30:00,105.5,105.7,105.23,105.65,4703787.0,105.5,105.7,105.23,105.65,4703787.0
2023-05-08 09:30:00,105.04,105.54,104.7,105.19,5048813.0,105.04,105.54,104.7,105.19,5048813.0
2023-05-08 10:00:00,105.19,105.63,105.08,105.31,3234141.0,105.19,105.63,105.08,105.31,3234141.0
2023-05-08 10:30:00,105.31,105.98,105.0,105.8,3602269.0,105.31,105.98,105.0,105.8,3602269.0
2023-05-08 11:00:00,105.81,105.88,105.08,105.13,3255499.0,105.81,105.88,105.08,105.13,3255499.0
2023-05-08 11:30:00,105.13,105.45,104.98,105.39,2467448.0,105.13,105.45,104.98,105.39,2467448.0
2023-05-08 12:00:00,105.4,105.45,105.23,105.3,1805675.0,105.4,105.45,105.23,105.3,1805675.0
2023-05-08 12:30:00,105.3,105.37,105.12,105.36,1668412.0,105.3,105.37,105.12,105.36,1668412.0
2023-05-08 13:00:00,105.36,105.7,105.14,105.57,2857847.0,105.36,105.7,105.14,105.57,2857847.0
2023-05-08 13:30:00,105.58,106.09,105.57,106.0,3193558.0,105.58,106.09,105.57,106.0,3193558.0
2023-05-08 14:00:00,106.01,106.09,105.38,105.67,3003818.0,106.01,106.09,105.38,105.67,3003818.0
2023-05-08 14:30:00,105.67,106.1,105.67,106.01,2438708.0,105.67,106.1,105.67,106.01,2438708.0
2023-05-08 15:00:00,106.01,106.04,105.68,105.73,1985514.0,106.01,106.04,105.68,105.73,1985514.0
2023-05-08 15:30:00,105.73,105.94,105.6,105.82,3540939.0,105.73,105.94,105.6,105.82,3540939.0
2023-05-09 09:30:00,105.48,105.75,105.15,105.7,4424835.0,105.48,105.75,105.15,105.7,4424835.0
2023-05-09 10:00:00,105.71,106.07,105.46,105.78,3574225.0,105.71,106.07,105.46,105.78,3574225.0
2023-05-09 10:30:00,105.78,106.79,105.63,106.48,4662636.0,105.78,106.79,105.63,106.48,4662636.0
2023-05-09 11:00:00,106.48,106.75,106.3,106.33,2656723.0,106.48,106.75,106.3,106.33,2656723.0
2023-05-09 11:30:00,106.33,106.6,105.92,106.02,2216379.0,106.33,106.6,105.92,106.02,2216379.0
2023-05-09 12:00:00,106.02,106.27,105.92,106.13,1389718.0,106.02,106.27,105.92,106.13,1389718.0
2023-05-09 12:30:00,106.12,106.43,106.08,106.36,1361012.0,106.12,106.43,106.08,106.36,1361012.0
2023-05-09 13:00:00,106.37,106.63,106.37,106.59,1891208.0,106.37,106.63,106.37,106.59,1891208.0
2023-05-09 13:30:00,106.6,106.72,106.34,106.58,1918152.0,106.6,106.72,106.34,106.58,1918152.0
2023-05-09 14:00:00,106.58,106.68,106.5,106.53,1686116.0,106.58,106.68,106.5,106.53,1686116.0
2023-05-09 14:30:00,106.53,106.59,106.29,106.44,1532353.0,106.53,106.59,106.29,106.44,1532353.0
2023-05-09 15:00:00,106.44,106.59,106.33,106.46,1510598.0,106.44,106.59,106.33,106.46,1510598.0
2023-05-09 15:30:00,106.47,106.68,106.34,106.62,3988383.0,106.47,106.68,106.34,106.62,3988383.0
2023-05-10 09:30:00,108.1,109.71,108.05,109.42,10979750.0,108.1,109.71,108.05,109.42,10979750.0
2023-05-10 10:00:00,109.42,110.2,109.32,109.76,8331615.0,109.42,110.2,109.32,109.76,8331615.0
2023-05-10 10:30:00,109.76,109.87,108.45,108.78,5006712.0,109.76,109.87,108.45,108.78,5006712.0
2023-05-10 11:00:00,108.78,109.76,108.52,109.71,3469786.0,108.78,109.76,108.52,109.71,3469786.0
2023-05-10 11:30:00,109.71,110.05,109.46,109.52,4634058.0,109.71,110.05,109.46,109.52,4634058.0
2023-05-10 12:00:00,109.52,109.67,109.05,109.65,2961800.0,109.52,109.67,109.05,109.65,2961800.0
2023-05-10 12:30:00,109.66,109.88,109.33,109.4,2493750.0,109.66,109.88,109.33,109.4,2493750.0
2023-05-10 13:00:00,109.39,109.74,108.76,108.84,2962458.0,109.39,109.74,108.76,108.84,2962458.0
2023-05-10 13:30:00,108.82,109.4,108.74,109.33,3339227.0,108.82,109.4,108.74,109.33,3339227.0
2023-05-10 14:00:00,109.34,109.76,109.33,109.58,2273489.0,109.34,109.76,109.33,109.58,2273489.0
2023-05-10 14:30:00,109.58,109.94,109.56,109.87,2326028.0,109.58,109.94,109.56,109.87,2326028.0
2023-05-10 15:00:00,109.87,110.59,109.79,110.52,4865701.0,109.87,110.59,109.79,110.52,4865701.0
2023-05-10 15:30:00,110.51,110.67,109.93,110.21,8336996.0,110.51,110.67,109.93,110.21,8336996.0
2023-05-11 09:30:00,111.06,112.09,110.49,111.77,10501551.0,111.06,112.09,110.49,111.77,10501551.0
2023-05-11 10:00:00,111.77,112.33,111.38,111.48,6712443.0,111.77,112.33,111.38,111.48,6712443.0
2023-05-11 10:30:00,111.48,112.24,111.16,112.15,4432034.0,111.48,112.24,111.16,112.15,4432034.0
2023-05-11 11:00:00,112.15,112.51,111.91,112.49,4630730.0,112.15,112.51,111.91,112.49,4630730.0
2023-05-11 11:30:00,112.5,112.96,112.34,112.54,4808414.0,112.5,112.96,112.34,112.54,4808414.0
2023-05-11 12:00:00,112.56,112.58,112.16,112.55,3024863.0,112.56,112.58,112.16,112.55,3024863.0
2023-05-11 12:30:00,112.55,112.75,112.44,112.73,2369024.0,112.55,112.75,112.44,112.73,2369024.0
2023-05-11 13:00:00,112.74,112.99,112.66,112.8,3098475.0,112.74,112.99,112.66,112.8,3098475.0
2023-05-11 13:30:00,112.79,113.28,112.49,112.78,4468350.0,112.79,113.28,112.49,112.78,4468350.0
2023-05-11 14:00:00,112.78,112.84,112.46,112.65,2578808.0,112.78,112.84,112.46,112.65,2578808.0
2023-05-11 14:30:00,112.65,112.97,112.52,112.89,2478420.0,112.65,112.97,112.52,112.89,2478420.0
2023-05-11 15:00:00,112.91,113.0,112.6,112.79,2847421.0,112.91,113.0,112.6,112.79,2847421.0
2023-05-11 15:30:00,112.76,112.78,111.96,112.17,5990173.0,112.76,112.78,111.96,112.17,5990173.0
2023-05-12 09:30:00,112.16,112.64,111.38,111.52,5438024.0,112.16,112.64,111.38,111.52,5438024.0
2023-05-12 10:00:00,111.52,111.69,110.99,111.04,3048266.0,111.52,111.69,110.99,111.04,3048266.0
2023-05-12 10:30:00,111.04,111.14,110.71,110.97,3004954.0,111.04,111.14,110.71,110.97,3004954.0
2023-05-12 11:00:00,110.96,111.29,110.61,110.74,2246013.0,110.96,111.29,110.61,110.74,2246013.0
2023-05-12 11:30:00,110.75,110.79,110.47,110.75,1995691.0,110.75,110.79,110.47,110.75,1995691.0
2023-05-12 12:00:00,110.75,110.78,109.89,110.05,2838688.0,110.75,110.78,109.89,110.05,2838688.0
2023-05-12 12:30:00,110.06,110.3,109.31,109.68,3606432.0,110.06,110.3,109.31,109.68,3606432.0
2023-05-12 13:00:00,109.68,110.26,109.63,110.01,2572725.0,109.68,110.26,109.63,110.01,2572725.0
2023-05-12 13:30:00,110.01,110.18,109.45,109.54,2173674.0,110.01,110.18,109.45,109.54,2173674.0
2023-05-12 14:00:00,109.55,109.77,109.47,109.6,1937172.0,109.55,109.77,109.47,109.6,1937172.0
2023-05-12 14:30:00,109.57,110.01,109.57,109.98,2381827.0,109.57,110.01,109.57,109.98,2381827.0
2023-05-12 15:00:00,109.99,110.04,109.57,109.82,2450128.0,109.99,110.04,109.57,109.82,2450128.0
2023-05-12 15:30:00,109.82,110.4,109.69,110.26,5502134.0,109.82,110.4,109.69,110.26,5502134.0
2023-05-15 09:30:00,111.13,112.29,109.96,110.03,8470469.0,111.13,112.29,109.96,110.03,8470469.0
2023-05-15 10:00:00,110.03,110.24,109.25,109.81,5199360.0,110.03,110.24,109.25,109.81,5199360.0
2023-05-15 10:30:00,109.81,110.2,109.64,109.88,3237261.0,109.81,110.2,109.64,109.88,3237261.0
2023-05-15 11:00:00,109.88,110.66,109.85,110.53,3194284.0,109.88,110.66,109.85,110.53,3194284.0
2023-05-15 11:30:00,110.52,110.72,110.27,110.48,2425312.0,110.52,110.72,110.27,110.48,2425312.0
2023-05-15 12:00:00,110.49,110.63,109.99,110.02,2011478.0,110.49,110.63,109.99,110.02,2011478.0
2023-05-15 12:30:00,110.03,110.48,109.99,110.23,2143638.0,110.03,110.48,109.99,110.23,2143638.0
2023-05-15 13:00:00,110.24,110.72,110.22,110.54,2149424.0,110.24,110.72,110.22,110.54,2149424.0
2023-05-15 13:30:00,110.54,111.23,110.33,111.18,2373870.0,110.54,111.23,110.33,111.18,2373870.0
2023-05-15 14:00:00,111.19,111.33,111.0,111.28,2713697.0,111.19,111.33,111.0,111.28,2713697.0
2023-05-15 14:30:00,111.29,111.45,111.08,111.23,2112758.0,111.29,111.45,111.08,111.23,2112758.0
2023-05-15 15:00:00,111.23,111.31,110.99,111.03,1609621.0,111.23,111.31,110.99,111.03,1609621.0
2023-05-15 15:30:00,111.02,111.26,110.84,111.25,3621453.0,111.02,111.26,110.84,111.25,3621453.0
2023-05-16 09:30:00,111.07,113.01,111.05,112.35,8276721.0,111.07,113.01,111.05,112.35,8276721.0
2023-05-16 10:00:00,112.35,113.28,112.31,113.27,4449040.0,112.35,113.28,112.31,113.27,4449040.0
2023-05-16 10:30:00,113.27,113.95,112.86,113.89,4305317.0,113.27,113.95,112.86,113.89,4305317.0
2023-05-16 11:00:00,113.89,114.04,113.21,113.6,3643361.0,113.89,114.04,113.21,113.6,3643361.0
2023-05-16 11:30:00,113.59,114.09,113.27,114.05,3323149.0,113.59,114.09,113.27,114.05,3323149.0
2023-05-16 12:00:00,114.05,114.49,113.78,114.48,3916447.0,114.05,114.49,113.78,114.48,3916447.0
2023-05-16 12:30:00,114.48,114.75,114.26,114.59,4029550.0,114.48,114.75,114.26,114.59,4029550.0
2023-05-16 13:00:00,114.59,114.79,114.1,114.2,2853215.0,114.59,114.79,114.1,114.2,2853215.0
2023-05-16 13:30:00,114.2,114.48,113.97,114.25,2832729.0,114.2,114.48,113.97,114.25,2832729.0
2023-05-16 14:00:00,114.25,114.31,113.81,114.05,3035069.0,114.25,114.31,113.81,114.05,3035069.0
2023-05-16 14:30:00,114.05,114.25,113.65,114.21,3050879.0,114.05,114.25,113.65,114.21,3050879.0
2023-05-16 15:00:00,114.21,114.32,113.74,114.08,3233158.0,114.21,114.32,113.74,114.08,3233158.0
2023-05-16 15:30:00,114.07,114.1,113.21,113.4,5137762.0,114.07,114.1,113.21,113.4,5137762.0
2023-05-17 09:30:00,114.88,115.83,114.73,115.05,11751268.0,114.88,115.83,114.73,115.05,11751268.0
2023-05-17 10:00:00,115.05,115.3,114.54,114.64,4860404.0,115.05,115.3,114.54,114.64,4860404.0
2023-05-17 10:30:00,114.65,115.46,114.54,115.14,3922904.0,114.65,115.46,114.54,115.14,3922904.0
2023-05-17 11:00:00,115.15,115.38,114.52,114.96,3480241.0,115.15,115.38,114.52,114.96,3480241.0
2023-05-17 11:30:00,114.96,115.12,114.58,114.89,2243048.0,114.96,115.12,114.58,114.89,2243048.0
2023-05-17 12:00:00,114.88,114.9,114.22,114.42,2714618.0,114.88,114.9,114.22,114.42,2714618.0
2023-05-17 12:30:00,114.42,115.14,114.41,115.02,2414166.0,114.42,115.14,114.41,115.02,2414166.0
2023-05-17 13:00:00,115.02,115.48,115.01,115.4,2669818.0,115.02,115.48,115.01,115.4,2669818.0
2023-05-17 13:30:00,115.39,115.49,115.09,115.18,2357326.0,115.39,115.49,115.09,115.18,2357326.0
2023-05-17 14:00:00,115.17,115.61,115.02,115.5,3005622.0,115.17,115.61,115.02,115.5,3005622.0
2023-05-17 14:30:00,115.51,115.6,115.2,115.23,2571327.0,115.51,115.6,115.2,115.23,2571327.0
2023-05-17 15:00:00,115.23,115.7,115.12,115.36,2988044.0,115.23,115.7,115.12,115.36,2988044.0
2023-05-17 15:30:00,115.37,115.71,115.35,115.48,4829242.0,115.37,115.71,115.35,115.48,4829242.0
2023-05-18 09:30:00,116.68,117.95,116.37,117.49,9650275.0,116.68,117.95,116.37,117.49,9650275.0
2023-05-18 10:00:00,117.51,118.42,117.29,118.39,5278321.0,117.51,118.42,117.29,118.39,5278321.0
2023-05-18 10:30:00,118.4,118.6,117.38,117.55,4882959.0,118.4,118.6,117.38,117.55,4882959.0
2023-05-18 11:00:00,117.54,118.15,117.52,117.73,3729223.0,117.54,118.15,117.52,117.73,3729223.0
2023-05-18 11:30:00,117.73,118.05,117.46,117.59,3086704.0,117.73,118.05,117.46,117.59,3086704.0
2023-05-18 12:00:00,117.59,117.62,116.77,116.91,3852889.0,117.59,117.62,116.77,116.91,3852889.0
2023-05-18 12:30:00,116.91,117.32,116.85,117.13,2457667.0,116.91,117.32,116.85,117.13,2457667.0
2023-05-18 13:00:00,117.14,117.75,117.11,117.3,2461110.0,117.14,117.75,117.11,117.3,2461110.0
2023-05-18 13:30:00,117.32,117.49,116.6,116.65,2392159.0,117.32,117.49,116.6,116.65,2392159.0
2023-05-18 14:00:00,116.66,117.12,116.33,117.0,3166268.0,116.66,117.12,116.33,117.0,3166268.0
2023-05-18 14:30:00,117.0,117.18,116.89,117.04,2533912.0,117.0,117.18,116.89,117.04,2533912.0
2023-05-18 15:00:00,117.04,117.49,116.93,117.48,2882304.0,117.04,117.49,116.93,117.48,2882304.0
2023-05-18 15:30:00,117.49,118.24,117.47,118.16,6178429.0,117.49,118.24,117.47,118.16,6178429.0
2023-05-19 09:30:00,118.16,118.31,117.19,117.34,7609633.0,118.16,118.31,117.19,117.34,7609633.0
2023-05-19 10:00:00,117.34,117.45,116.81,117.21,3711619.0,117.34,117.45,116.81,117.21,3711619.0
2023-05-19 10:30:00,117.2,117.35,116.67,116.95,2717984.0,117.2,117.35,116.67,116.95,2717984.0
2023-05-19 11:00:00,116.95,117.03,116.35,116.42,3409981.0,116.95,117.03,116.35,116.42,3409981.0
2023-05-19 11:30:00,116.42,116.85,116.19,116.53,3170123.0,116.42,116.85,116.19,116.53,3170123.0
2023-05-19 12:00:00,116.54,117.06,116.39,116.51,1917836.0,116.54,117.06,116.39,116.51,1917836.0
2023-05-19 12:30:00,116.51,116.58,116.24,116.46,1707958.0,116.51,116.58,116.24,116.46,1707958.0
2023-05-19 13:00:00,116.47,116.86,116.32,116.54,1498377.0,116.47,116.86,116.32,116.54,1498377.0
2023-05-19 13:30:00,116.54,116.6,116.18,116.27,1946528.0,116.54,116.6,116.18,116.27,1946528.0
2023-05-19 14:00:00,116.26,116.32,115.8,115.86,2320311.0,116.26,116.32,115.8,115.86,2320311.0
2023-05-19 14:30:00,115.85,116.09,115.7,116.07,2420788.0,115.85,116.09,115.7,116.07,2420788.0
2023-05-19 15:00:00,116.08,116.13,115.87,115.93,2089434.0,116.08,116.13,115.87,115.93,2089434.0
2023-05-19 15:30:00,115.94,116.4,115.92,116.27,3994655.0,115.94,116.4,115.92,116.27,3994655.0
2023-05-22 09:30:00,116.78,116.78,115.16,116.01,9781977.0,116.78,116.78,115.16,116.01,9781977.0
2023-05-22 10:00:00,116.0,116.2,115.07,115.09,6633131.0,116.0,116.2,115.07,115.09,6633131.0
2023-05-22 10:30:00,115.1,115.44,114.25,114.73,6948604.0,115.1,115.44,114.25,114.73,6948604.0
2023-05-22 11:00:00,114.74,115.34,114.67,114.84,4696654.0,114.74,115.34,114.67,114.84,4696654.0
2023-05-22 11:30:00,114.84,114.88,114.25,114.5,4443082.0,114.84,114.88,114.25,114.5,4443082.0
2023-05-22 12:00:00,114.48,114.97,114.25,114.56,4891881.0,114.48,114.97,114.25,114.56,4891881.0
2023-05-22 12:30:00,114.55,115.1,114.28,114.92,3839394.0,114.55,115.1,114.28,114.92,3839394.0
2023-05-22 13:00:00,114.92,115.25,114.9,115.04,2102935.0,114.92,115.25,114.9,115.04,2102935.0
2023-05-22 13:30:00,115.05,115.34,114.99,115.17,1996031.0,115.05,115.34,114.99,115.17,1996031.0
2023-05-22 14:00:00,115.17,115.57,115.15,115.57,1817609.0,115.17,115.57,115.15,115.57,1817609.0
2023-05-22 14:30:00,115.56,115.7,115.34,115.46,1808250.0,115.56,115.7,115.34,115.46,1808250.0
2023-05-22 15:00:00,115.45,115.65,115.06,115.16,2338415.0,115.45,115.65,115.06,115.16,2338415.0
2023-05-22 15:30:00,115.16,115.19,114.67,115.03,4689825.0,115.16,115.19,114.67,115.03,4689825.0
2023-05-23 09:30:00,114.19,115.72,113.78,115.4,6534834.0,114.19,115.72,113.78,115.4,6534834.0
2023-05-23 10:00:00,115.4,116.08,115.34,115.8,4017452.0,115.4,116.08,115.34,115.8,4017452.0
2023-05-23 10:30:00,115.8,115.87,115.27,115.67,2569263.0,115.8,115.87,115.27,115.67,2569263.0
2023-05-23 11:00:00,115.69,116.61,115.65,116.59,3628017.0,115.69,116.61,115.65,116.59,3628017.0
2023-05-23 11:30:00,116.59,117.14,116.4,116.88,4272165.0,116.59,117.14,116.4,116.88,4272165.0
2023-05-23 12:00:00,116.89,117.1,116.33,116.44,2497082.0,116.89,117.1,116.33,116.44,2497082.0
2023-05-23 12:30:00,116.45,116.55,115.66,116.14,3060804.0,116.45,116.55,115.66,116.14,3060804.0
2023-05-23 13:00:00,116.14,116.56,116.05,116.08,2961313.0,116.14,116.56,116.05,116.08,2961313.0
2023-05-23 13:30:00,116.08,116.17,115.66,115.71,2026644.0,116.08,116.17,115.66,115.71,2026644.0
2023-05-23 14:00:00,115.71,115.87,114.91,115.26,3301589.0,115.71,115.87,114.91,115.26,3301589.0
2023-05-23 14:30:00,115.25,115.47,115.01,115.06,2752795.0,115.25,115.47,115.01,115.06,2752795.0
2023-05-23 15:00:00,115.05,115.2,114.8,115.12,2952047.0,115.05,115.2,114.8,115.12,2952047.0
2023-05-23 15:30:00,115.12,115.29,114.92,115.01,4899490.0,115.12,115.29,114.92,115.01,4899490.0
2023-05-24 09:30:00,115.36,116.89,115.02,116.58,9835449.0,115.36,116.89,115.02,116.58,9835449.0
2023-05-24 10:00:00,116.56,116.76,115.61,115.73,4716630.0,116.56,116.76,115.61,115.73,4716630.0
2023-05-24 10:30:00,115.74,115.93,115.21,115.58,3556681.0,115.74,115.93,115.21,115.58,3556681.0
2023-05-24 11:00:00,115.6,116.24,115.32,116.09,3281896.0,115.6,116.24,115.32,116.09,3281896.0
2023-05-24 11:30:00,116.1,116.46,115.87,115.91,2916158.0,116.1,116.46,115.87,115.91,2916158.0
2023-05-24 12:00:00,115.91,116.29,115.74,115.8,2235560.0,115.91,116.29,115.74,115.8,2235560.0
2023-05-24 12:30:00,115.81,116.09,115.72,116.03,1728019.0,115.81,116.09,115.72,116.03,1728019.0
2023-05-24 13:00:00,116.03,116.11,115.72,115.87,1906711.0,116.03,116.11,115.72,115.87,1906711.0
2023-05-24 13:30:00,115.87,116.48,115.85,116.27,2247439.0,115.87,116.48,115.85,116.27,2247439.0
2023-05-24 14:00:00,116.27,116.55,116.06,116.38,2510097.0,116.27,116.55,116.06,116.38,2510097.0
2023-05-24 14:30:00,116.38,116.8,116.28,116.63,2760092.0,116.38,116.8,116.28,116.63,2760092.0
2023-05-24 15:00:00,116.63,117.3,116.46,117.14,3863142.0,116.63,117.3,116.46,117.14,3863142.0
2023-05-24 15:30:00,117.14,117.34,116.63,116.77,5623205.0,117.14,117.34,116.63,116.77,5623205.0
2023-05-25 09:30:00,116.63,116.87,115.47,115.58,7795067.0,116.63,116.87,115.47,115.58,7795067.0
2023-05-25 10:00:00,115.57,115.98,114.31,114.9,6198414.0,115.57,115.98,114.31,114.9,6198414.0
2023-05-25 10:30:00,114.9,115.39,114.62,115.04,3282674.0,114.9,115.39,114.62,115.04,3282674.0
2023-05-25 11:00:00,115.04,115.28,114.65,114.92,3001747.0,115.04,115.28,114.65,114.92,3001747.0
2023-05-25 11:30:00,114.92,115.17,114.44,115.17,2377795.0,114.92,115.17,114.44,115.17,2377795.0
2023-05-25 12:00:00,115.16,115.4,114.85,115.18,2122330.0,115.16,115.4,114.85,115.18,2122330.0
2023-05-25 12:30:00,115.19,115.33,114.66,114.69,2008113.0,115.19,115.33,114.66,114.69,2008113.0
2023-05-25 13:00:00,114.7,114.76,114.5,114.55,1752530.0,114.7,114.76,114.5,114.55,1752530.0
2023-05-25 13:30:00,114.56,114.64,114.36,114.5,2412965.0,114.56,114.64,114.36,114.5,2412965.0
2023-05-25 14:00:00,114.51,115.03,114.48,114.88,3293593.0,114.51,115.03,114.48,114.88,3293593.0
2023-05-25 14:30:00,114.88,114.95,114.4,114.54,2504546.0,114.88,114.95,114.4,114.54,2504546.0
2023-05-25 15:00:00,114.54,115.1,114.5,115.09,3069241.0,114.54,115.1,114.5,115.09,3069241.0
2023-05-25 15:30:00,115.09,115.33,114.84,115.02,6476790.0,115.09,115.33,114.84,115.02,6476790.0
2023-05-26 09:30:00,116.04,117.8,116.01,117.65,10025840.0,116.04,117.8,116.01,117.65,10025840.0
2023-05-26 10:00:00,117.66,118.48,117.64,118.4,5984174.0,117.66,118.48,117.64,118.4,5984174.0
2023-05-26 10:30:00,118.39,119.81,118.39,119.66,5997365.0,118.39,119.81,118.39,119.66,5997365.0
2023-05-26 11:00:00,119.66,121.19,119.65,120.75,11178112.0,119.66,121.19,119.65,120.75,11178112.0
2023-05-26 11:30:00,120.77,121.12,120.14,120.19,5114833.0,120.77,121.12,120.14,120.19,5114833.0
2023-05-26 12:00:00,120.19,121.14,119.97,120.72,4372518.0,120.19,121.14,119.97,120.72,4372518.0
2023-05-26 12:30:00,120.7,121.1,120.45,121.1,3079583.0,120.7,121.1,120.45,121.1,3079583.0
2023-05-26 13:00:00,121.1,121.5,120.7,120.95,4191852.0,121.1,121.5,120.7,120.95,4191852.0
2023-05-26 13:30:00,120.95,121.22,120.67,120.77,3285448.0,120.95,121.22,120.67,120.77,3285448.0
2023-05-26 14:00:00,120.78,121.04,120.53,120.96,3033433.0,120.78,121.04,120.53,120.96,3033433.0
2023-05-26 14:30:00,120.96,121.17,120.68,120.91,3271452.0,120.96,121.17,120.68,120.91,3271452.0
2023-05-26 15:00:00,120.91,121.04,120.22,120.23,3951524.0,120.91,121.04,120.22,120.23,3951524.0
2023-05-26 15:30:00,120.23,120.3,119.61,120.08,8505196.0,120.23,120.3,119.61,120.08,8505196.0
2023-05-30 09:30:00,122.37,122.92,119.85,120.8,11185515.0,122.37,122.92,119.85,120.8,11185515.0
2023-05-30 10:00:00,120.79,122.58,120.35,121.49,6852915.0,120.79,122.58,120.35,121.49,6852915.0
2023-05-30 10:30:00,121.5,122.14,121.07,121.57,3704707.0,121.5,122.14,121.07,121.57,3704707.0
2023-05-30 11:00:00,121.58,122.15,121.14,121.62,3300902.0,121.58,122.15,121.14,121.62,3300902.0
2023-05-30 11:30:00,121.61,121.68,121.15,121.37,1769928.0,121.61,121.68,121.15,121.37,1769928.0
2023-05-30 12:00:00,121.36,121.43,120.86,121.31,2501580.0,121.36,121.43,120.86,121.31,2501580.0
2023-05-30 12:30:00,121.32,122.07,121.24,122.05,2341769.0,121.32,122.07,121.24,122.05,2341769.0
2023-05-30 13:00:00,122.06,122.23,121.32,121.42,2208025.0,122.06,122.23,121.32,121.42,2208025.0
2023-05-30 13:30:00,121.41,121.53,120.87,121.14,2004834.0,121.41,121.53,120.87,121.14,2004834.0
2023-05-30 14:00:00,121.14,121.56,120.91,121.49,2079000.0,121.14,121.56,120.91,121.49,2079000.0
2023-05-30 14:30:00,121.5,122.15,121.49,121.95,2339209.0,121.5,122.15,121.49,121.95,2339209.0
2023-05-30 15:00:00,121.95,122.2,121.73,121.8,2370232.0,121.95,122.2,121.73,121.8,2370232.0
2023-05-30 15:30:00,121.78,121.95,121.29,121.65,4952382.0,121.78,121.95,121.29,121.65,4952382.0
2023-05-31 09:30:00,121.46,122.04,120.39,121.81,7748069.0,121.46,122.04,120.39,121.81,7748069.0
2023-05-31 10:00:00,121.82,121.89,120.06,120.31,4021772.0,121.82,121.89,120.06,120.31,4021772.0
2023-05-31 10:30:00,120.31,120.72,119.95,120.22,3378234.0,120.31,120.72,119.95,120.22,3378234.0
2023-05-31 11:00:00,120.22,120.38,119.43,119.48,3243750.0,120.22,120.38,119.43,119.48,3243750.0
2023-05-31 11:30:00,119.48,119.69,119.17,119.49,2568938.0,119.48,119.69,119.17,119.49,2568938.0
2023-05-31 12:00:00,119.48,119.76,119.18,119.18,1699436.0,119.48,119.76,119.18,119.18,1699436.0
2023-05-31 12:30:00,119.2,119.64,119.18,119.54,1710264.0,119.2,119.64,119.18,119.54,1710264.0
2023-05-31 13:00:00,119.55,120.05,119.42,120.04,1731879.0,119.55,120.05,119.42,120.04,1731879.0
2023-05-31 13:30:00,120.05,120.5,119.86,120.01,2488132.0,120.05,120.5,119.86,120.01,2488132.0
2023-05-31 14:00:00,120.01,120.34,119.99,120.26,2210298.0,120.01,120.34,119.99,120.26,2210298.0
2023-05-31 14:30:00,120.26,120.46,120.1,120.27,2218486.0,120.26,120.46,120.1,120.27,2218486.0
2023-05-31 15:00:00,120.27,120.27,119.76,120.06,2270307.0,120.27,120.27,119.76,120.06,2270307.0
2023-05-31 15:30:00,120.06,121.1,119.98,120.64,7035993.0,120.06,121.1,119.98,120.64,7035993.0
2023-06-01 09:30:00,120.69,121.57,119.93,121.08,5969426.0,120.69,121.57,119.93,121.08,5969426.0
2023-06-01 10:00:00,121.11,121.37,120.3,120.83,3344005.0,121.11,121.37,120.3,120.83,3344005.0
2023-06-01 10:30:00,120.83,122.09,120.55,121.62,3983438.0,120.83,122.09,120.55,121.62,3983438.0
2023-06-01 11:00:00,121.65,122.2,121.57,121.73,2237587.0,121.65,122.2,121.57,121.73,2237587.0
2023-06-01 11:30:00,121.74,122.43,121.61,122.36,2125697.0,121.74,122.43,121.61,122.36,2125697.0
2023-06-01 12:00:00,122.38,123.15,122.38,122.88,3067377.0,122.38,123.15,122.38,122.88,3067377.0
2023-06-01 12:30:00,122.87,123.41,122.75,123.29,2483632.0,122.87,123.41,122.75,123.29,2483632.0
2023-06-01 13:00:00,123.29,123.31,122.75,122.94,2541003.0,123.29,123.31,122.75,122.94,2541003.0
2023-06-01 13:30:00,122.94,123.36,122.82,123.28,1722957.0,122.94,123.36,122.82,123.28,1722957.0
2023-06-01 14:00:00,123.27,123.38,123.08,123.21,1608479.0,123.27,123.38,123.08,123.21,1608479.0
2023-06-01 14:30:00,123.21,123.28,122.82,123.2,2025273.0,123.21,123.28,122.82,123.2,2025273.0
2023-06-01 15:00:00,123.2,123.49,123.03,123.12,2553709.0,123.2,123.49,123.03,123.12,2553709.0
2023-06-01 15:30:00,123.12,123.12,122.37,122.78,4991492.0,123.12,123.12,122.37,122.78,4991492.0
2023-06-02 09:30:00,124.92,126.39,124.31,124.34,10765792.0,124.92,126.39,124.31,124.34,10765792.0
2023-06-02 10:00:00,124.37,125.49,124.01,125.48,5234605.0,124.37,125.49,124.01,125.48,5234605.0
2023-06-02 10:30:00,125.49,126.04,125.09,126.0,3850953.0,125.49,126.04,125.09,126.0,3850953.0
2023-06-02 11:00:00,126.0,126.03,125.12,125.14,3322490.0,126.0,126.03,125.12,125.14,3322490.0
2023-06-02 11:30:00,125.15,125.24,124.57,124.97,3251578.0,125.15,125.24,124.57,124.97,3251578.0
2023-06-02 12:00:00,124.98,124.99,124.23,124.43,2174580.0,124.98,124.99,124.23,124.43,2174580.0
2023-06-02 12:30:00,124.43,125.07,124.39,124.77,2094123.0,124.43,125.07,124.39,124.77,2094123.0
2023-06-02 13:00:00,124.78,125.12,124.73,124.93,2019570.0,124.78,125.12,124.73,124.93,2019570.0
2023-06-02 13:30:00,124.94,124.99,124.53,124.79,2136040.0,124.94,124.99,124.53,124.79,2136040.0
2023-06-02 14:00:00,124.8,124.97,124.48,124.64,2043582.0,124.8,124.97,124.48,124.64,2043582.0
2023-06-02 14:30:00,124.63,124.85,124.54,124.78,1596334.0,124.63,124.85,124.54,124.78,1596334.0
2023-06-02 15:00:00,124.79,124.92,124.34,124.36,2123060.0,124.79,124.92,124.34,124.36,2123060.0
2023-06-02 15:30:00,124.35,124.41,124.1,124.29,4795464.0,124.35,124.41,124.1,124.29,4795464.0
2023-06-05 09:30:00,123.36,124.85,123.03,124.33,6662377.0,123.36,124.85,123.03,124.33,6662377.0
2023-06-05 10:00:00,124.33,125.33,124.21,124.73,4163224.0,124.33,125.33,124.21,124.73,4163224.0
2023-06-05 10:30:00,124.73,125.54,124.65,125.44,3033353.0,124.73,125.54,124.65,125.44,3033353.0
2023-06-05 11:00:00,125.49,125.78,125.2,125.39,2222642.0,125.49,125.78,125.2,125.39,2222642.0
2023-06-05 11:30:00,125.38,125.8,125.3,125.45,2085853.0,125.38,125.8,125.3,125.45,2085853.0
2023-06-05 12:00:00,125.46,125.53,124.92,125.16,1759579.0,125.46,125.53,124.92,125.16,1759579.0
2023-06-05 12:30:00,125.16,125.2,124.78,125.13,1568739.0,125.16,125.2,124.78,125.13,1568739.0
2023-06-05 13:00:00,125.13,125.18,124.55,124.72,1554896.0,125.13,125.18,124.55,124.72,1554896.0
2023-06-05 13:30:00,124.73,124.91,124.53,124.82,1398951.0,124.73,124.91,124.53,124.82,1398951.0
2023-06-05 14:00:00,124.84,125.02,124.57,124.87,1647510.0,124.84,125.02,124.57,124.87,1647510.0
2023-06-05 14:30:00,124.88,125.02,124.28,124.99,2416311.0,124.88,125.02,124.28,124.99,2416311.0
2023-06-05 15:00:00,124.99,125.12,124.59,125.01,2199753.0,124.99,125.12,124.59,125.01,2199753.0
2023-06-05 15:30:00,125.0,125.42,124.73,125.31,3680617.0,125.0,125.42,124.73,125.31,3680617.0
2023-06-06 09:30:00,125.07,126.26,125.0,125.94,5440689.0,125.07,126.26,125.0,125.94,5440689.0
2023-06-06 10:00:00,125.95,126.19,125.46,125.86,3126188.0,125.95,126.19,125.46,125.86,3126188.0
2023-06-06 10:30:00,125.86,126.78,125.66,126.61,3851006.0,125.86,126.78,125.66,126.61,3851006.0
2023-06-06 11:00:00,126.62,126.8,126.06,126.29,2175258.0,126.62,126.8,126.06,126.29,2175258.0
2023-06-06 11:30:00,126.28,127.05,126.21,126.94,2458031.0,126.28,127.05,126.21,126.94,2458031.0
2023-06-06 12:00:00,126.94,127.06,126.44,127.02,2426864.0,126.94,127.06,126.44,127.02,2426864.0
2023-06-06 12:30:00,127.02,127.4,126.54,126.55,2436763.0,127.02,127.4,126.54,126.55,2436763.0
2023-06-06 13:00:00,126.56,126.94,126.5,126.94,1677816.0,126.56,126.94,126.5,126.94,1677816.0
2023-06-06 13:30:00,126.93,127.05,126.37,126.43,2048741.0,126.93,127.05,126.37,126.43,2048741.0
2023-06-06 14:00:00,126.44,126.57,126.19,126.56,1719206.0,126.44,126.57,126.19,126.56,1719206.0
2023-06-06 14:30:00,126.57,126.7,126.36,126.63,1753368.0,126.57,126.7,126.36,126.63,1753368.0
2023-06-06 15:00:00,126.64,127.1,126.58,126.61,2118202.0,126.64,127.1,126.58,126.61,2118202.0
2023-06-06 15:30:00,126.61,126.88,126.14,126.6,3588524.0,126.61,126.88,126.14,126.6,3588524.0
2023-06-07 09:30:00,127.01,127.37,125.77,126.18,8359790.0,127.01,127.37,125.77,126.18,8359790.0
2023-06-07 10:00:00,126.19,126.32,124.32,124.52,5394285.0,126.19,126.32,124.32,124.52,5394285.0
2023-06-07 10:30:00,124.51,124.62,123.16,123.65,6505258.0,124.51,124.62,123.16,123.65,6505258.0
2023-06-07 11:00:00,123.65,124.06,123.06,123.74,4994316.0,123.65,124.06,123.06,123.74,4994316.0
2023-06-07 11:30:00,123.73,123.91,122.37,122.66,5144773.0,123.73,123.91,122.37,122.66,5144773.0
2023-06-07 12:00:00,122.66,122.94,121.7,121.84,4386540.0,122.66,122.94,121.7,121.84,4386540.0
2023-06-07 12:30:00,121.85,123.04,121.84,122.26,4543583.0,121.85,123.04,121.84,122.26,4543583.0
2023-06-07 13:00:00,122.27,122.58,121.95,122.05,2887572.0,122.27,122.58,121.95,122.05,2887572.0
2023-06-07 13:30:00,122.05,122.34,121.58,122.29,3141560.0,122.05,122.34,121.58,122.29,3141560.0
2023-06-07 14:00:00,122.29,122.7,122.18,122.26,2789176.0,122.29,122.7,122.18,122.26,2789176.0
2023-06-07 14:30:00,122.27,122.29,121.51,121.86,3607906.0,122.27,122.29,121.51,121.86,3607906.0
2023-06-07 15:00:00,121.87,122.01,121.26,121.49,3960344.0,121.87,122.01,121.26,121.49,3960344.0
2023-06-07 15:30:00,121.48,121.49,120.63,121.23,9089543.0,121.48,121.49,120.63,121.23,9089543.0
2023-06-08 09:30:00,123.01,124.08,122.25,123.35,9831996.0,123.01,124.08,122.25,123.35,9831996.0
2023-06-08 10:00:00,123.38,124.87,123.25,124.82,6752085.0,123.38,124.87,123.25,124.82,6752085.0
2023-06-08 10:30:00,124.83,125.24,124.4,125.03,5077809.0,124.83,125.24,124.4,125.03,5077809.0
2023-06-08 11:00:00,125.03,125.63,124.48,124.9,4424483.0,125.03,125.63,124.48,124.9,4424483.0
2023-06-08 11:30:00,124.9,125.15,124.47,124.94,2706093.0,124.9,125.15,124.47,124.94,2706093.0
2023-06-08 12:00:00,124.94,125.02,124.55,124.91,1969605.0,124.94,125.02,124.55,124.91,1969605.0
2023-06-08 12:30:00,124.91,124.92,124.25,124.53,1921248.0,124.91,124.92,124.25,124.53,1921248.0
2023-06-08 13:00:00,124.54,124.81,124.14,124.19,1670210.0,124.54,124.81,124.14,124.19,1670210.0
2023-06-08 13:30:00,124.19,124.24,123.64,123.74,2020632.0,124.19,124.24,123.64,123.74,2020632.0
2023-06-08 14:00:00,123.76,123.9,123.46,123.84,2309469.0,123.76,123.9,123.46,123.84,2309469.0
2023-06-08 14:30:00,123.84,124.28,123.84,123.9,1900920.0,123.84,124.28,123.84,123.9,1900920.0
2023-06-08 15:00:00,123.9,124.15,123.35,123.86,2073793.0,123.9,124.15,123.35,123.86,2073793.0
2023-06-08 15:30:00,123.85,124.35,123.8,124.22,4731537.0,123.85,124.35,123.8,124.22,4731537.0
2023-06-09 09:30:00,124.09,125.76,123.94,125.16,7844490.0,124.09,125.76,123.94,125.16,7844490.0
2023-06-09 10:00:00,125.16,125.8,125.16,125.41,3424418.0,125.16,125.8,125.16,125.41,3424418.0
2023-06-09 10:30:00,125.42,125.49,123.48,123.62,4022896.0,125.42,125.49,123.48,123.62,4022896.0
2023-06-09 11:00:00,123.62,124.52,123.54,123.58,3322763.0,123.62,124.52,123.54,123.58,3322763.0
2023-06-09 11:30:00,123.57,124.07,123.36,123.59,3133192.0,123.57,124.07,123.36,123.59,3133192.0
2023-06-09 12:00:00,123.6,123.92,123.19,123.62,2239703.0,123.6,123.92,123.19,123.62,2239703.0
2023-06-09 12:30:00,123.61,123.8,123.31,123.76,1534309.0,123.61,123.8,123.31,123.76,1534309.0
2023-06-09 13:00:00,123.76,124.05,123.67,124.01,1584155.0,123.76,124.05,123.67,124.01,1584155.0
2023-06-09 13:30:00,124.02,124.62,123.94,124.47,2419869.0,124.02,124.62,123.94,124.47,2419869.0
2023-06-09 14:00:00,124.47,124.53,124.05,124.17,1684169.0,124.47,124.53,124.05,124.17,1684169.0
2023-06-09 14:30:00,124.16,124.25,123.9,124.1,1492325.0,124.16,124.25,123.9,124.1,1492325.0
2023-06-09 15:00:00,124.11,124.16,123.55,123.72,2101359.0,124.11,124.16,123.55,123.72,2101359.0
2023-06-09 15:30:00,123.71,123.8,123.21,123.45,4232818.0,123.71,123.8,123.21,123.45,4232818.0
2023-06-12 09:30:00,124.02,124.93,123.53,124.73,6483084.0,124.02,124.93,123.53,124.73,6483084.0
2023-06-12 10:00:00,124.73,125.11,124.31,124.83,3264478.0,124.73,125.11,124.31,124.83,3264478.0
2023-06-12 10:30:00,124.84,125.29,124.6,124.95,2466659.0,124.84,125.29,124.6,124.95,2466659.0
2023-06-12 11:00:00,124.96,125.24,124.57,125.06,2164484.0,124.96,125.24,124.57,125.06,2164484.0
2023-06-12 11:30:00,125.07,125.63,125.07,125.62,2599256.0,125.07,125.63,125.07,125.62,2599256.0
2023-06-12 12:00:00,125.62,125.64,125.35,125.51,1457269.0,125.62,125.64,125.35,125.51,1457269.0
2023-06-12 12:30:00,125.52,125.7,125.28,125.57,1447319.0,125.52,125.7,125.28,125.57,1447319.0
2023-06-12 13:00:00,125.57,125.96,125.52,125.83,2026726.0,125.57,125.96,125.52,125.83,2026726.0
2023-06-12 13:30:00,125.84,126.18,125.73,126.12,1874090.0,125.84,126.18,125.73,126.12,1874090.0
2023-06-12 14:00:00,126.12,126.21,125.91,125.93,1623958.0,126.12,126.21,125.91,125.93,1623958.0
2023-06-12 14:30:00,125.93,126.49,125.91,126.48,1905948.0,125.93,126.49,125.91,126.48,1905948.0
2023-06-12 15:00:00,126.49,126.78,126.3,126.43,2391935.0,126.49,126.78,126.3,126.43,2391935.0
2023-06-12 15:30:00,126.42,126.66,126.17,126.66,5212411.0,126.42,126.66,126.17,126.66,5212411.0
2023-06-13 09:30:00,128.05,128.41,126.36,126.53,7906198.0,128.05,128.41,126.36,126.53,7906198.0
2023-06-13 10:00:00,126.55,126.87,125.18,125.63,4904444.0,126.55,126.87,125.18,125.63,4904444.0
2023-06-13 10:30:00,125.63,126.65,125.57,126.44,3062217.0,125.63,126.65,125.57,126.44,3062217.0
2023-06-13 11:00:00,126.44,127.25,126.37,127.05,2906589.0,126.44,127.25,126.37,127.05,2906589.0
2023-06-13 11:30:00,127.05,127.27,126.53,126.55,2786820.0,127.05,127.27,126.53,126.55,2786820.0
2023-06-13 12:00:00,126.54,126.79,125.87,126.18,2437095.0,126.54,126.79,125.87,126.18,2437095.0
2023-06-13 12:30:00,126.18,126.61,126.11,126.56,1607773.0,126.18,126.61,126.11,126.56,1607773.0
2023-06-13 13:00:00,126.57,126.77,126.33,126.64,1816805.0,126.57,126.77,126.33,126.64,1816805.0
2023-06-13 13:30:00,126.66,126.84,126.39,126.56,1544447.0,126.66,126.84,126.39,126.56,1544447.0
2023-06-13 14:00:00,126.55,126.66,125.97,126.04,1762043.0,126.55,126.66,125.97,126.04,1762043.0
2023-06-13 14:30:00,126.04,126.53,125.94,126.38,1943532.0,126.04,126.53,125.94,126.38,1943532.0
2023-06-13 15:00:00,126.39,126.59,126.29,126.35,1580363.0,126.39,126.59,126.29,126.35,1580363.0
2023-06-13 15:30:00,126.35,126.75,126.31,126.65,3516424.0,126.35,126.75,126.31,126.65,3516424.0
2023-06-14 09:30:00,126.71,126.82,125.43,126.35,4474516.0,126.71,126.82,125.43,126.35,4474516.0
2023-06-14 10:00:00,126.35,126.95,126.16,126.41,2683330.0,126.35,126.95,126.16,126.41,2683330.0
2023-06-14 10:30:00,126.41,126.69,125.97,126.09,1921134.0,126.41,126.69,125.97,126.09,1921134.0
2023-06-14 11:00:00,126.08,126.85,126.0,126.58,1882040.0,126.08,126.85,126.0,126.58,1882040.0
2023-06-14 11:30:00,126.57,126.61,126.25,126.44,1634583.0,126.57,126.61,126.25,126.44,1634583.0
2023-06-14 12:00:00,126.45,126.45,126.08,126.27,1427877.0,126.45,126.45,126.08,126.27,1427877.0
2023-06-14 12:30:00,126.25,126.33,126.06,126.31,1268743.0,126.25,126.33,126.06,126.31,1268743.0
2023-06-14 13:00:00,126.3,126.34,125.81,126.0,1658918.0,126.3,126.34,125.81,126.0,1658918.0
2023-06-14 13:30:00,126.01,126.02,125.7,125.83,1289155.0,126.01,126.02,125.7,125.83,1289155.0
2023-06-14 14:00:00,125.82,125.82,124.12,124.86,5416594.0,125.82,125.82,124.12,124.86,5416594.0
2023-06-14 14:30:00,124.86,126.25,124.71,125.62,3702904.0,124.86,126.25,124.71,125.62,3702904.0
2023-06-14 15:00:00,125.63,126.45,125.34,125.7,2807585.0,125.63,126.45,125.34,125.7,2807585.0
2023-06-14 15:30:00,125.69,126.44,125.4,126.43,4318369.0,125.69,126.44,125.4,126.43,4318369.0
2023-06-15 09:30:00,125.2,126.1,124.32,125.95,7176127.0,125.2,126.1,124.32,125.95,7176127.0
2023-06-15 10:00:00,125.96,126.68,125.73,126.04,3262332.0,125.96,126.68,125.73,126.04,3262332.0
2023-06-15 10:30:00,126.05,126.07,125.43,125.54,3062831.0,126.05,126.07,125.43,125.54,3062831.0
2023-06-15 11:00:00,125.53,126.1,125.33,126.06,1987451.0,125.53,126.1,125.33,126.06,1987451.0
2023-06-15 11:30:00,126.07,126.55,125.91,126.27,2411572.0,126.07,126.55,125.91,126.27,2411572.0
2023-06-15 12:00:00,126.27,126.48,125.99,126.0,1585906.0,126.27,126.48,125.99,126.0,1585906.0
2023-06-15 12:30:00,126.02,126.17,125.77,126.06,1434423.0,126.02,126.17,125.77,126.06,1434423.0
2023-06-15 13:00:00,126.06,126.23,125.79,126.19,1499583.0,126.06,126.23,125.79,126.19,1499583.0
2023-06-15 13:30:00,126.2,126.74,126.16,126.66,2364893.0,126.2,126.74,126.16,126.66,2364893.0
2023-06-15 14:00:00,126.66,126.8,126.19,126.61,2599750.0,126.66,126.8,126.19,126.61,2599750.0
2023-06-15 14:30:00,126.6,127.69,126.51,127.6,3563808.0,126.6,127.69,126.51,127.6,3563808.0
2023-06-15 15:00:00,127.6,127.67,126.87,127.15,3333611.0,127.6,127.67,126.87,127.15,3333611.0
2023-06-15 15:30:00,127.15,127.62,126.95,127.08,5538723.0,127.15,127.62,126.95,127.08,5538723.0
2023-06-16 09:30:00,127.7,127.9,125.42,125.9,17041022.0,127.7,127.9,125.42,125.9,17041022.0
2023-06-16 10:00:00,125.9,126.59,125.66,126.58,3528996.0,125.9,126.59,125.66,126.58,3528996.0
2023-06-16 10:30:00,126.58,126.91,126.29,126.53,3550980.0,126.58,126.91,126.29,126.53,3550980.0
2023-06-16 11:00:00,126.54,127.06,126.24,126.31,3145627.0,126.54,127.06,126.24,126.31,3145627.0
2023-06-16 11:30:00,126.32,126.67,126.23,126.6,2214357.0,126.32,126.67,126.23,126.6,2214357.0
2023-06-16 12:00:00,126.61,126.66,126.23,126.5,1571518.0,126.61,126.66,126.23,126.5,1571518.0
2023-06-16 12:30:00,126.51,126.89,126.45,126.72,1356552.0,126.51,126.89,126.45,126.72,1356552.0
2023-06-16 13:00:00,126.73,126.73,126.23,126.36,1637087.0,126.73,126.73,126.23,126.36,1637087.0
2023-06-16 13:30:00,126.38,126.65,126.11,126.28,1585601.0,126.38,126.65,126.11,126.28,1585601.0
2023-06-16 14:00:00,126.27,126.3,125.92,126.09,1771625.0,126.27,126.3,125.92,126.09,1771625.0
2023-06-16 14:30:00,126.08,126.21,125.89,126.04,1476228.0,126.08,126.21,125.89,126.04,1476228.0
2023-06-16 15:00:00,126.04,126.3,125.74,126.19,2349628.0,126.04,126.3,125.74,126.19,2349628.0
2023-06-16 15:30:00,126.19,126.49,125.3,125.54,6997858.0,126.19,126.49,125.3,125.54,6997858.0
2023-06-20 09:30:00,124.9,127.25,124.5,125.79,8305772.0,124.9,127.25,124.5,125.79,8305772.0
2023-06-20 10:00:00,125.79,126.45,124.98,125.06,4167050.0,125.79,126.45,124.98,125.06,4167050.0
2023-06-20 10:30:00,125.05,125.55,124.69,125.4,3482157.0,125.05,125.55,124.69,125.4,3482157.0
2023-06-20 11:00:00,125.4,125.98,125.39,125.79,2405546.0,125.4,125.98,125.39,125.79,2405546.0
2023-06-20 11:30:00,125.79,125.92,125.36,125.43,1590334.0,125.79,125.92,125.36,125.43,1590334.0
2023-06-20 12:00:00,125.43,126.39,125.41,126.38,2192817.0,125.43,126.39,125.41,126.38,2192817.0
2023-06-20 12:30:00,126.39,126.64,126.14,126.26,1906133.0,126.39,126.64,126.14,126.26,1906133.0
2023-06-20 13:00:00,126.25,126.29,125.99,126.13,1631403.0,126.25,126.29,125.99,126.13,1631403.0
2023-06-20 13:30:00,126.13,126.27,125.78,125.79,1515139.0,126.13,126.27,125.78,125.79,1515139.0
2023-06-20 14:00:00,125.79,126.05,125.73,126.02,1391663.0,125.79,126.05,125.73,126.02,1391663.0
2023-06-20 14:30:00,126.02,126.04,125.6,125.85,1564506.0,126.02,126.04,125.6,125.85,1564506.0
2023-06-20 15:00:00,125.85,125.9,125.51,125.71,1869275.0,125.85,125.9,125.51,125.71,1869275.0
2023-06-20 15:30:00,125.71,125.98,125.63,125.81,4175194.0,125.71,125.98,125.63,125.81,4175194.0
2023-06-21 09:30:00,125.63,126.73,125.1,125.61,6766045.0,125.63,126.73,125.1,125.61,6766045.0
2023-06-21 10:00:00,125.6,125.81,123.87,124.13,6055635.0,125.6,125.81,123.87,124.13,6055635.0
2023-06-21 10:30:00,124.13,124.88,124.12,124.48,3241656.0,124.13,124.88,124.12,124.48,3241656.0
2023-06-21 11:00:00,124.49,124.74,123.85,124.24,2835233.0,124.49,124.74,123.85,124.24,2835233.0
2023-06-21 11:30:00,124.24,124.9,124.13,124.54,1884830.0,124.24,124.9,124.13,124.54,1884830.0
2023-06-21 12:00:00,124.53,125.17,124.47,124.89,1546415.0,124.53,125.17,124.47,124.89,1546415.0
2023-06-21 12:30:00,124.9,125.23,124.8,124.9,1522417.0,124.9,125.23,124.8,124.9,1522417.0
2023-06-21 13:00:00,124.91,125.04,124.62,124.73,1198922.0,124.91,125.04,124.62,124.73,1198922.0
2023-06-21 13:30:00,124.73,125.63,124.67,125.6,1603687.0,124.73,125.63,124.67,125.6,1603687.0
2023-06-21 14:00:00,125.6,126.2,125.38,125.92,2630681.0,125.6,126.2,125.38,125.92,2630681.0
2023-06-21 14:30:00,125.91,126.06,125.09,125.41,2412981.0,125.91,126.06,125.09,125.41,2412981.0
2023-06-21 15:00:00,125.42,125.44,125.06,125.1,1753296.0,125.42,125.44,125.06,125.1,1753296.0
2023-06-21 15:30:00,125.09,125.15,124.69,124.83,3687391.0,125.09,125.15,124.69,124.83,3687391.0
2023-06-22 09:30:00,125.3,128.28,125.14,127.88,12630548.0,125.3,128.28,125.14,127.88,12630548.0
2023-06-22 10:00:00,127.91,128.99,127.35,128.76,7510053.0,127.91,128.99,127.35,128.76,7510053.0
2023-06-22 10:30:00,128.75,129.29,128.05,129.27,6630378.0,128.75,129.29,128.05,129.27,6630378.0
2023-06-22 11:00:00,129.27,129.99,129.09,129.32,6455843.0,129.27,129.99,129.09,129.32,6455843.0
2023-06-22 11:30:00,129.31,129.87,129.07,129.25,4185249.0,129.31,129.87,129.07,129.25,4185249.0
2023-06-22 12:00:00,129.25,129.36,128.55,128.58,3280686.0,129.25,129.36,128.55,128.58,3280686.0
2023-06-22 12:30:00,128.59,129.75,128.55,128.97,5783531.0,128.59,129.75,128.55,128.97,5783531.0
2023-06-22 13:00:00,128.98,129.25,128.7,129.21,2846942.0,128.98,129.25,128.7,129.21,2846942.0
2023-06-22 13:30:00,129.22,129.54,129.0,129.25,1920375.0,129.22,129.54,129.0,129.25,1920375.0
2023-06-22 14:00:00,129.26,129.36,128.77,128.86,2462486.0,129.26,129.36,128.77,128.86,2462486.0
2023-06-22 14:30:00,128.87,129.62,128.54,129.61,3090352.0,128.87,129.62,128.54,129.61,3090352.0
2023-06-22 15:00:00,129.61,129.74,129.32,129.51,2968516.0,129.61,129.74,129.32,129.51,2968516.0
2023-06-22 15:30:00,129.51,130.33,129.36,130.12,8093054.0,129.51,130.33,129.36,130.12,8093054.0
2023-06-23 09:30:00,129.11,130.84,128.28,129.02,12510494.0,129.11,130.84,128.28,129.02,12510494.0
2023-06-23 10:00:00,129.02,130.57,128.56,129.58,7006774.0,129.02,130.57,128.56,129.58,7006774.0
2023-06-23 10:30:00,129.57,130.37,129.35,129.79,4541770.0,129.57,130.37,129.35,129.79,4541770.0
2023-06-23 11:00:00,129.8,130.1,129.26,129.39,3040279.0,129.8,130.1,129.26,129.39,3040279.0
2023-06-23 11:30:00,129.38,130.0,129.18,129.66,2497126.0,129.38,130.0,129.18,129.66,2497126.0
2023-06-23 12:00:00,129.66,130.58,129.66,130.48,2994826.0,129.66,130.58,129.66,130.48,2994826.0
2023-06-23 12:30:00,130.49,130.61,130.03,130.38,2784954.0,130.49,130.61,130.03,130.38,2784954.0
2023-06-23 13:00:00,130.39,130.79,130.39,130.56,2665669.0,130.39,130.79,130.39,130.56,2665669.0
2023-06-23 13:30:00,130.56,130.8,130.21,130.33,2041094.0,130.56,130.8,130.21,130.33,2041094.0
2023-06-23 14:00:00,130.33,130.43,129.96,130.05,1822657.0,130.33,130.43,129.96,130.05,1822657.0
2023-06-23 14:30:00,130.06,130.08,129.29,129.45,2183422.0,130.06,130.08,129.29,129.45,2183422.0
2023-06-23 15:00:00,129.44,129.97,129.12,129.61,2331965.0,129.44,129.97,129.12,129.61,2331965.0
2023-06-23 15:30:00,129.62,129.65,128.67,129.33,5109651.0,129.62,129.65,128.67,129.33,5109651.0
2023-06-26 09:30:00,129.3,131.49,129.14,131.21,7646631.0,129.3,131.49,129.14,131.21,7646631.0
2023-06-26 10:00:00,131.21,131.41,130.4,130.92,4230951.0,131.21,131.41,130.4,130.92,4230951.0
2023-06-26 10:30:00,130.91,130.93,129.7,130.76,3278547.0,130.91,130.93,129.7,130.76,3278547.0
2023-06-26 11:00:00,130.75,130.76,129.75,129.78,2601664.0,130.75,130.76,129.75,129.78,2601664.0
2023-06-26 11:30:00,129.78,130.11,129.37,129.46,2397312.0,129.78,130.11,129.37,129.46,2397312.0
2023-06-26 12:00:00,129.46,129.46,127.81,127.86,4364085.0,129.46,129.46,127.81,127.86,4364085.0
2023-06-26 12:30:00,127.87,128.19,127.39,127.71,3098271.0,127.87,128.19,127.39,127.71,3098271.0
2023-06-26 13:00:00,127.71,127.81,127.1,127.7,2815623.0,127.71,127.81,127.1,127.7,2815623.0
2023-06-26 13:30:00,127.72,128.15,127.67,127.97,1790691.0,127.72,128.15,127.67,127.97,1790691.0
2023-06-26 14:00:00,127.96,128.5,127.83,128.41,2099785.0,127.96,128.5,127.83,128.41,2099785.0
2023-06-26 14:30:00,128.41,128.66,128.27,128.4,1737748.0,128.41,128.66,128.27,128.4,1737748.0
2023-06-26 15:00:00,128.4,128.53,127.58,127.86,1929141.0,128.4,128.53,127.58,127.86,1929141.0
2023-06-26 15:30:00,127.86,128.18,127.29,127.37,4561023.0,127.86,128.18,127.29,127.37,4561023.0
2023-06-27 09:30:00,128.61,128.94,127.75,128.59,6055045.0,128.61,128.94,127.75,128.59,6055045.0
2023-06-27 10:00:00,128.57,128.8,127.56,128.04,3509015.0,128.57,128.8,127.56,128.04,3509015.0
2023-06-27 10:30:00,128.03,128.33,127.55,128.08,2219539.0,128.03,128.33,127.55,128.08,2219539.0
2023-06-27 11:00:00,128.08,128.67,127.62,128.67,2134977.0,128.08,128.67,127.62,128.67,2134977.0
2023-06-27 11:30:00,128.67,128.98,128.4,128.74,2073002.0,128.67,128.98,128.4,128.74,2073002.0
2023-06-27 12:00:00,128.72,129.14,128.63,129.13,1654831.0,128.72,129.14,128.63,129.13,1654831.0
2023-06-27 12:30:00,129.14,129.54,128.93,129.06,2213628.0,129.14,129.54,128.93,129.06,2213628.0
2023-06-27 13:00:00,129.06,129.33,128.7,129.22,1879200.0,129.06,129.33,128.7,129.22,1879200.0
2023-06-27 13:30:00,129.23,129.95,129.16,129.91,2006948.0,129.23,129.95,129.16,129.91,2006948.0
2023-06-27 14:00:00,129.93,130.09,129.72,129.96,1980766.0,129.93,130.09,129.72,129.96,1980766.0
2023-06-27 14:30:00,129.96,129.97,129.44,129.5,1680394.0,129.96,129.97,129.44,129.5,1680394.0
2023-06-27 15:00:00,129.51,129.83,129.4,129.56,1836744.0,129.51,129.83,129.4,129.56,1836744.0
2023-06-27 15:30:00,129.55,129.58,129.01,129.16,3783147.0,129.55,129.58,129.01,129.16,3783147.0
2023-06-28 09:30:00,128.93,131.19,128.82,130.74,7998964.0,128.93,131.19,128.82,130.74,7998964.0
2023-06-28 10:00:00,130.71,130.88,129.83,130.85,3777229.0,130.71,130.88,129.83,130.85,3777229.0
2023-06-28 10:30:00,130.84,131.48,130.72,130.83,3463420.0,130.84,131.48,130.72,130.83,3463420.0
2023-06-28 11:00:00,130.83,131.09,129.94,130.33,2565248.0,130.83,131.09,129.94,130.33,2565248.0
2023-06-28 11:30:00,130.34,130.82,130.27,130.81,1686304.0,130.34,130.82,130.27,130.81,1686304.0
2023-06-28 12:00:00,130.8,130.81,129.49,129.8,2320933.0,130.8,130.81,129.49,129.8,2320933.0
2023-06-28 12:30:00,129.8,129.82,128.56,128.72,3363168.0,129.8,129.82,128.56,128.72,3363168.0
2023-06-28 13:00:00,128.72,129.2,128.44,129.19,2489118.0,128.72,129.2,128.44,129.19,2489118.0
2023-06-28 13:30:00,129.2,129.31,128.76,128.91,1939010.0,129.2,129.31,128.76,128.91,1939010.0
2023-06-28 14:00:00,128.93,129.49,128.88,129.35,1716254.0,128.93,129.49,128.88,129.35,1716254.0
2023-06-28 14:30:00,129.36,129.42,128.77,129.05,1542904.0,129.36,129.42,128.77,129.05,1542904.0
2023-06-28 15:00:00,129.07,129.16,128.57,128.94,1715710.0,129.07,129.16,128.57,128.94,1715710.0
2023-06-28 15:30:00,128.94,129.14,128.77,129.1,3619849.0,128.94,129.14,128.77,129.1,3619849.0
2023-06-29 09:30:00,128.77,129.26,128.17,128.54,5234506.0,128.77,129.26,128.17,128.54,5234506.0
2023-06-29 10:00:00,128.55,128.64,127.25,127.56,3789064.0,128.55,128.64,127.25,127.56,3789064.0
2023-06-29 10:30:00,127.57,128.04,127.3,127.65,2689847.0,127.57,128.04,127.3,127.65,2689847.0
2023-06-29 11:00:00,127.65,128.18,127.46,128.12,2543168.0,127.65,128.18,127.46,128.12,2543168.0
2023-06-29 11:30:00,128.12,128.15,127.87,127.93,1843169.0,128.12,128.15,127.87,127.93,1843169.0
2023-06-29 12:00:00,127.93,128.14,127.75,128.02,1506901.0,127.93,128.14,127.75,128.02,1506901.0
2023-06-29 12:30:00,128.03,128.29,127.88,127.95,1293044.0,128.03,128.29,127.88,127.95,1293044.0
2023-06-29 13:00:00,127.95,128.22,127.74,128.06,1215205.0,127.95,128.22,127.74,128.06,1215205.0
2023-06-29 13:30:00,128.06,128.09,127.72,127.75,1198845.0,128.06,128.09,127.72,127.75,1198845.0
2023-06-29 14:00:00,127.75,127.9,127.51,127.83,1519765.0,127.75,127.9,127.51,127.83,1519765.0
2023-06-29 14:30:00,127.84,127.91,127.59,127.81,1128332.0,127.84,127.91,127.59,127.81,1128332.0
2023-06-29 15:00:00,127.82,127.93,127.52,127.6,1547864.0,127.82,127.93,127.52,127.6,1547864.0
2023-06-29 15:30:00,127.61,128.05,127.56,127.95,3777914.0,127.61,128.05,127.56,127.95,3777914.0
2023-06-30 09:30:00,129.47,130.28,128.95,130.08,6278751.0,129.47,130.28,128.95,130.08,6278751.0
2023-06-30 10:00:00,130.08,131.25,129.95,131.04,5523415.0,130.08,131.25,129.95,131.04,5523415.0
2023-06-30 10:30:00,131.04,131.14,130.36,130.53,3565325.0,131.04,131.14,130.36,130.53,3565325.0
2023-06-30 11:00:00,130.53,130.75,130.19,130.22,2301257.0,130.53,130.75,130.19,130.22,2301257.0
2023-06-30 11:30:00,130.22,130.29,129.67,130.01,2651565.0,130.22,130.29,129.67,130.01,2651565.0
2023-06-30 12:00:00,130.02,130.35,129.94,130.25,1724766.0,130.02,130.35,129.94,130.25,1724766.0
2023-06-30 12:30:00,130.26,130.49,130.11,130.44,1229011.0,130.26,130.49,130.11,130.44,1229011.0
2023-06-30 13:00:00,130.44,130.44,130.12,130.2,1205454.0,130.44,130.44,130.12,130.2,1205454.0
2023-06-30 13:30:00,130.2,130.38,130.12,130.22,1222668.0,130.2,130.38,130.12,130.22,1222668.0
2023-06-30 14:00:00,130.22,130.35,130.05,130.33,1110420.0,130.22,130.35,130.05,130.33,1110420.0
2023-06-30 14:30:00,130.33,130.35,129.95,130.29,1366928.0,130.33,130.35,129.95,130.29,1366928.0
2023-06-30 15:00:00,130.3,130.44,130.05,130.39,1676877.0,130.3,130.44,130.05,130.39,1676877.0
2023-06-30 15:30:00,130.38,130.72,130.1,130.3,5560542.0,130.38,130.72,130.1,130.3,5560542.0
2023-07-03 09:30:00,130.87,131.42,130.58,131.21,5802533.0,130.87,131.42,130.58,131.21,5802533.0
2023-07-03 10:00:00,131.22,131.85,130.63,130.7,3793564.0,131.22,131.85,130.63,130.7,3793564.0
2023-07-03 10:30:00,130.7,131.06,130.53,131.02,2525926.0,130.7,131.06,130.53,131.02,2525926.0
2023-07-03 11:00:00,131.03,131.41,130.72,130.82,2273322.0,131.03,131.41,130.72,130.82,2273322.0
2023-07-03 11:30:00,130.83,130.87,130.62,130.74,1463935.0,130.83,130.87,130.62,130.74,1463935.0
2023-07-03 12:00:00,130.74,130.93,130.58,130.76,1534933.0,130.74,130.93,130.58,130.76,1534933.0
2023-07-03 12:30:00,130.75,130.87,130.06,130.25,3013623.0,130.75,130.87,130.06,130.25,3013623.0
2023-07-05 09:30:00,130.31,131.4,130.12,130.41,5200315.0,130.31,131.4,130.12,130.41,5200315.0
2023-07-05 10:00:00,130.39,130.61,130.07,130.35,2113681.0,130.39,130.61,130.07,130.35,2113681.0
2023-07-05 10:30:00,130.34,130.65,129.78,130.18,2106606.0,130.34,130.65,129.78,130.18,2106606.0
2023-07-05 11:00:00,130.18,130.34,129.68,129.79,1774203.0,130.18,130.34,129.68,129.79,1774203.0
2023-07-05 11:30:00,129.78,130.1,129.66,129.74,1302578.0,129.78,130.1,129.66,129.74,1302578.0
2023-07-05 12:00:00,129.74,130.09,129.64,130.0,1290473.0,129.74,130.09,129.64,130.0,1290473.0
2023-07-05 12:30:00,130.01,130.19,129.76,130.11,1087644.0,130.01,130.19,129.76,130.11,1087644.0
2023-07-05 13:00:00,130.12,130.38,130.11,130.28,1099357.0,130.12,130.38,130.11,130.28,1099357.0
2023-07-05 13:30:00,130.28,130.44,130.15,130.42,846112.0,130.28,130.44,130.15,130.42,846112.0
2023-07-05 14:00:00,130.44,130.6,130.02,130.13,1630954.0,130.44,130.6,130.02,130.13,1630954.0
2023-07-05 14:30:00,130.14,130.38,130.05,130.19,1245272.0,130.14,130.38,130.05,130.19,1245272.0
2023-07-05 15:00:00,130.19,130.52,130.14,130.44,1264457.0,130.19,130.52,130.14,130.44,1264457.0
2023-07-05 15:30:00,130.43,130.67,130.33,130.37,2955451.0,130.43,130.67,130.33,130.37,2955451.0
2023-07-06 09:30:00,128.35,128.65,127.55,127.91,5993261.0,128.35,128.65,127.55,127.91,5993261.0
2023-07-06 10:00:00,127.92,128.26,127.37,128.25,2633613.0,127.92,128.26,127.37,128.25,2633613.0
2023-07-06 10:30:00,128.25,128.67,128.03,128.06,2958775.0,128.25,128.67,128.03,128.06,2958775.0
2023-07-06 11:00:00,128.05,128.38,127.71,127.82,1970480.0,128.05,128.38,127.71,127.82,1970480.0
2023-07-06 11:30:00,127.82,128.18,127.74,127.87,1706700.0,127.82,128.18,127.74,127.87,1706700.0
2023-07-06 12:00:00,127.89,128.53,127.86,128.35,1519117.0,127.89,128.53,127.86,128.35,1519117.0
2023-07-06 12:30:00,128.34,128.58,128.33,128.5,970964.0,128.34,128.58,128.33,128.5,970964.0
2023-07-06 13:00:00,128.5,128.67,128.37,128.47,970781.0,128.5,128.67,128.37,128.47,970781.0
2023-07-06 13:30:00,128.47,128.71,128.3,128.71,922690.0,128.47,128.71,128.3,128.71,922690.0
2023-07-06 14:00:00,128.71,128.73,128.45,128.6,1072200.0,128.71,128.73,128.45,128.6,1072200.0
2023-07-06 14:30:00,128.61,128.69,128.55,128.59,921375.0,128.61,128.69,128.55,128.59,921375.0
2023-07-06 15:00:00,128.6,128.66,128.22,128.34,1394794.0,128.6,128.66,128.22,128.34,1394794.0
2023-07-06 15:30:00,128.35,128.53,128.21,128.37,3290093.0,128.35,128.53,128.21,128.37,3290093.0
2023-07-07 09:30:00,128.61,129.64,128.12,129.5,4674695.0,128.61,129.64,128.12,129.5,4674695.0
2023-07-07 10:00:00,129.49,129.58,128.8,128.8,2130620.0,129.49,129.58,128.8,128.8,2130620.0
2023-07-07 10:30:00,128.81,129.35,128.58,129.34,2130373.0,128.81,129.35,128.58,129.34,2130373.0
2023-07-07 11:00:00,129.33,129.84,129.21,129.61,2180403.0,129.33,129.84,129.21,129.61,2180403.0
2023-07-07 11:30:00,129.61,130.31,129.49,130.28,2303777.0,129.61,130.31,129.49,130.28,2303777.0
2023-07-07 12:00:00,130.28,130.41,130.01,130.07,2228261.0,130.28,130.41,130.01,130.07,2228261.0
2023-07-07 12:30:00,130.07,130.89,130.05,130.76,2389379.0,130.07,130.89,130.05,130.76,2389379.0
2023-07-07 13:00:00,130.78,130.97,130.75,130.91,1938590.0,130.78,130.97,130.75,130.91,1938590.0
2023-07-07 13:30:00,130.92,130.97,130.36,130.47,1542637.0,130.92,130.97,130.36,130.47,1542637.0
2023-07-07 14:00:00,130.47,130.63,130.31,130.6,1093688.0,130.47,130.63,130.31,130.6,1093688.0
2023-07-07 14:30:00,130.61,130.7,130.38,130.49,1245396.0,130.61,130.7,130.38,130.49,1245396.0
2023-07-07 15:00:00,130.49,130.67,130.37,130.44,1657112.0,130.49,130.67,130.37,130.44,1657112.0
2023-07-07 15:30:00,130.44,130.53,129.65,129.78,4831803.0,130.44,130.53,129.65,129.78,4831803.0
2023-07-10 09:30:00,129.14,129.28,125.91,126.47,10843607.0,129.14,129.28,125.91,126.47,10843607.0
2023-07-10 10:00:00,126.48,127.35,126.24,127.02,6146087.0,126.48,127.35,126.24,127.02,6146087.0
2023-07-10 10:30:00,127.02,127.29,126.59,127.12,3968029.0,127.02,127.29,126.59,127.12,3968029.0
2023-07-10 11:00:00,127.12,127.59,126.88,127.32,3163768.0,127.12,127.59,126.88,127.32,3163768.0
2023-07-10 11:30:00,127.32,127.52,126.49,126.7,2699876.0,127.32,127.52,126.49,126.7,2699876.0
2023-07-10 12:00:00,126.7,126.7,125.93,126.29,3142013.0,126.7,126.7,125.93,126.29,3142013.0
2023-07-10 12:30:00,126.29,126.8,126.22,126.53,2487579.0,126.29,126.8,126.22,126.53,2487579.0
2023-07-10 13:00:00,126.53,126.96,126.49,126.96,1789256.0,126.53,126.96,126.49,126.96,1789256.0
2023-07-10 13:30:00,126.96,127.05,126.71,126.75,1438117.0,126.96,127.05,126.71,126.75,1438117.0
2023-07-10 14:00:00,126.76,127.22,126.48,127.19,2153525.0,126.76,127.22,126.48,127.19,2153525.0
2023-07-10 14:30:00,127.2,127.21,126.71,127.14,2233319.0,127.2,127.21,126.71,127.14,2233319.0
2023-07-10 15:00:00,127.14,127.17,126.76,126.9,1775285.0,127.14,127.17,126.76,126.9,1775285.0
2023-07-10 15:30:00,126.89,127.24,126.71,127.18,4464250.0,126.89,127.24,126.71,127.18,4464250.0
2023-07-11 09:30:00,127.75,129.77,127.35,128.98,9995718.0,127.75,129.77,127.35,128.98,9995718.0
2023-07-11 10:00:00,128.97,129.04,128.01,128.67,4952390.0,128.97,129.04,128.01,128.67,4952390.0
2023-07-11 10:30:00,128.67,129.31,128.57,128.63,3145765.0,128.67,129.31,128.57,128.63,3145765.0
2023-07-11 11:00:00,128.63,129.05,128.1,128.34,2136402.0,128.63,129.05,128.1,128.34,2136402.0
2023-07-11 11:30:00,128.35,128.83,128.09,128.82,1914392.0,128.35,128.83,128.09,128.82,1914392.0
2023-07-11 12:00:00,128.82,129.1,128.52,128.58,2205967.0,128.82,129.1,128.52,128.58,2205967.0
2023-07-11 12:30:00,128.58,128.9,128.5,128.83,1393986.0,128.58,128.9,128.5,128.83,1393986.0
2023-07-11 13:00:00,128.81,128.99,128.45,128.53,1794774.0,128.81,128.99,128.45,128.53,1794774.0
2023-07-11 13:30:00,128.53,128.65,128.26,128.34,1224697.0,128.53,128.65,128.26,128.34,1224697.0
2023-07-11 14:00:00,128.33,128.57,127.99,128.25,1736449.0,128.33,128.57,127.99,128.25,1736449.0
2023-07-11 14:30:00,128.25,128.56,128.02,128.46,1627759.0,128.25,128.56,128.02,128.46,1627759.0
2023-07-11 15:00:00,128.46,128.59,128.34,128.43,1535986.0,128.46,128.59,128.34,128.43,1535986.0
2023-07-11 15:30:00,128.42,128.99,128.24,128.77,3878730.0,128.42,128.99,128.24,128.77,3878730.0
2023-07-12 09:30:00,130.28,131.26,130.01,130.8,7451063.0,130.28,131.26,130.01,130.8,7451063.0
2023-07-12 10:00:00,130.8,130.93,130.02,130.08,3779067.0,130.8,130.93,130.02,130.08,3779067.0
2023-07-12 10:30:00,130.08,130.46,129.39,129.64,3685798.0,130.08,130.46,129.39,129.64,3685798.0
2023-07-12 11:00:00,129.65,130.15,129.26,129.98,2644687.0,129.65,130.15,129.26,129.98,2644687.0
2023-07-12 11:30:00,129.98,130.04,128.99,129.16,2847573.0,129.98,130.04,128.99,129.16,2847573.0
2023-07-12 12:00:00,129.16,129.39,128.83,129.25,2213625.0,129.16,129.39,128.83,129.25,2213625.0
2023-07-12 12:30:00,129.24,129.81,129.2,129.59,1808148.0,129.24,129.81,129.2,129.59,1808148.0
2023-07-12 13:00:00,129.59,130.07,129.51,130.04,1563987.0,129.59,130.07,129.51,130.04,1563987.0
2023-07-12 13:30:00,130.04,130.47,130.03,130.28,2004490.0,130.04,130.47,130.03,130.28,2004490.0
2023-07-12 14:00:00,130.27,130.62,130.11,130.59,1482080.0,130.27,130.62,130.11,130.59,1482080.0
2023-07-12 14:30:00,130.59,130.75,130.35,130.56,1949542.0,130.59,130.75,130.35,130.56,1949542.0
2023-07-12 15:00:00,130.55,130.77,130.31,130.55,2088915.0,130.55,130.77,130.31,130.55,2088915.0
2023-07-12 15:30:00,130.56,131.07,130.47,130.85,5077403.0,130.56,131.07,130.47,130.85,5077403.0
2023-07-13 09:30:00,134.04,134.67,132.98,133.61,12265102.0,134.04,134.67,132.98,133.61,12265102.0
2023-07-13 10:00:00,133.62,133.87,132.97,133.0,3859771.0,133.62,133.87,132.97,133.0,3859771.0
2023-07-13 10:30:00,133.0,133.83,132.89,133.28,3862021.0,133.0,133.83,132.89,133.28,3862021.0
2023-07-13 11:00:00,133.29,133.57,132.71,133.27,2761452.0,133.29,133.57,132.71,133.27,2761452.0
2023-07-13 11:30:00,133.26,133.8,133.05,133.76,1861042.0,133.26,133.8,133.05,133.76,1861042.0
2023-07-13 12:00:00,133.76,133.79,133.46,133.65,1632584.0,133.76,133.79,133.46,133.65,1632584.0
2023-07-13 12:30:00,133.64,134.26,133.56,134.13,2596372.0,133.64,134.26,133.56,134.13,2596372.0
2023-07-13 13:00:00,134.13,134.35,133.94,134.29,1600551.0,134.13,134.35,133.94,134.29,1600551.0
2023-07-13 13:30:00,134.28,134.49,134.16,134.22,1650429.0,134.28,134.49,134.16,134.22,1650429.0
2023-07-13 14:00:00,134.22,134.59,134.01,134.05,1984015.0,134.22,134.59,134.01,134.05,1984015.0
2023-07-13 14:30:00,134.04,134.23,133.86,134.03,1687857.0,134.04,134.23,133.86,134.03,1687857.0
2023-07-13 15:00:00,134.03,134.51,133.95,134.36,2381285.0,134.03,134.51,133.95,134.36,2381285.0
2023-07-13 15:30:00,134.35,134.55,134.2,134.28,4632166.0,134.35,134.55,134.2,134.28,4632166.0
2023-07-14 09:30:00,134.01,135.38,134.01,134.99,6486877.0,134.01,135.38,134.01,134.99,6486877.0
2023-07-14 10:00:00,134.97,135.99,134.71,135.68,4397441.0,134.97,135.99,134.71,135.68,4397441.0
2023-07-14 10:30:00,135.7,136.2,135.31,136.19,4102895.0,135.7,136.2,135.31,136.19,4102895.0
2023-07-14 11:00:00,136.19,136.65,136.09,136.25,3363014.0,136.19,136.65,136.09,136.25,3363014.0
2023-07-14 11:30:00,136.25,136.43,135.86,136.05,2038143.0,136.25,136.43,135.86,136.05,2038143.0
2023-07-14 12:00:00,136.05,136.08,135.49,135.65,1654933.0,136.05,136.08,135.49,135.65,1654933.0
2023-07-14 12:30:00,135.64,135.99,135.53,135.95,1641543.0,135.64,135.99,135.53,135.95,1641543.0
2023-07-14 13:00:00,135.96,135.96,135.31,135.53,1778891.0,135.96,135.96,135.31,135.53,1778891.0
2023-07-14 13:30:00,135.53,135.91,135.38,135.48,1885058.0,135.53,135.91,135.38,135.48,1885058.0
2023-07-14 14:00:00,135.49,135.66,134.76,134.81,2525940.0,135.49,135.66,134.76,134.81,2525940.0
2023-07-14 14:30:00,134.82,135.15,134.76,134.95,2062724.0,134.82,135.15,134.76,134.95,2062724.0
2023-07-14 15:00:00,134.95,135.0,134.51,134.6,2448558.0,134.95,135.0,134.51,134.6,2448558.0
2023-07-14 15:30:00,134.61,134.77,134.43,134.71,4691395.0,134.61,134.77,134.43,134.71,4691395.0
2023-07-17 09:30:00,134.6,135.62,133.38,134.09,6726129.0,134.6,135.62,133.38,134.09,6726129.0
2023-07-17 10:00:00,134.08,134.72,133.62,134.05,4158563.0,134.08,134.72,133.62,134.05,4158563.0
2023-07-17 10:30:00,134.06,134.27,133.85,134.06,2690325.0,134.06,134.27,133.85,134.06,2690325.0
2023-07-17 11:00:00,134.07,134.21,133.62,134.0,2052184.0,134.07,134.21,133.62,134.0,2052184.0
2023-07-17 11:30:00,134.0,134.09,133.8,133.89,1541340.0,134.0,134.09,133.8,133.89,1541340.0
2023-07-17 12:00:00,133.88,133.9,133.38,133.45,1746170.0,133.88,133.9,133.38,133.45,1746170.0
2023-07-17 12:30:00,133.44,133.57,133.21,133.43,1662817.0,133.44,133.57,133.21,133.43,1662817.0
2023-07-17 13:00:00,133.42,133.83,133.26,133.29,1830223.0,133.42,133.83,133.26,133.29,1830223.0
2023-07-17 13:30:00,133.29,133.81,133.29,133.77,1596440.0,133.29,133.81,133.29,133.77,1596440.0
2023-07-17 14:00:00,133.77,133.89,133.56,133.77,1427307.0,133.77,133.89,133.56,133.77,1427307.0
2023-07-17 14:30:00,133.77,133.82,133.33,133.54,1389202.0,133.77,133.82,133.33,133.54,1389202.0
2023-07-17 15:00:00,133.54,133.86,133.37,133.86,2149906.0,133.54,133.86,133.37,133.86,2149906.0
2023-07-17 15:30:00,133.85,134.0,133.37,133.55,5378629.0,133.85,134.0,133.37,133.55,5378629.0
2023-07-18 09:30:00,132.71,132.71,131.35,131.96,7944890.0,132.71,132.71,131.35,131.96,7944890.0
2023-07-18 10:00:00,131.95,132.3,131.53,131.87,3114700.0,131.95,132.3,131.53,131.87,3114700.0
2023-07-18 10:30:00,131.87,132.44,131.79,132.31,2576481.0,131.87,132.44,131.79,132.31,2576481.0
2023-07-18 11:00:00,132.32,132.42,131.83,132.13,1770468.0,132.32,132.42,131.83,132.13,1770468.0
2023-07-18 11:30:00,132.13,132.74,131.74,132.49,2622201.0,132.13,132.74,131.74,132.49,2622201.0
2023-07-18 12:00:00,132.51,132.9,132.33,132.52,2214422.0,132.51,132.9,132.33,132.52,2214422.0
2023-07-18 12:30:00,132.51,132.9,132.29,132.8,1900919.0,132.51,132.9,132.29,132.8,1900919.0
2023-07-18 13:00:00,132.81,133.37,132.78,133.05,2308109.0,132.81,133.37,132.78,133.05,2308109.0
2023-07-18 13:30:00,133.05,133.4,133.0,133.2,2149674.0,133.05,133.4,133.0,133.2,2149674.0
2023-07-18 14:00:00,133.19,133.86,133.11,133.8,2423999.0,133.19,133.86,133.11,133.8,2423999.0
2023-07-18 14:30:00,133.79,133.84,133.26,133.49,1856279.0,133.79,133.84,133.26,133.49,1856279.0
2023-07-18 15:00:00,133.49,133.71,133.35,133.56,1778355.0,133.49,133.71,133.35,133.56,1778355.0
2023-07-18 15:30:00,133.55,133.66,132.67,132.85,5227785.0,133.55,133.66,132.67,132.85,5227785.0
2023-07-19 09:30:00,133.34,135.32,132.53,134.74,8766722.0,133.34,135.32,132.53,134.74,8766722.0
2023-07-19 10:00:00,134.74,135.4,134.61,135.02,3997074.0,134.74,135.4,134.61,135.02,3997074.0
2023-07-19 10:30:00,135.02,135.32,134.5,134.62,2739966.0,135.02,135.32,134.5,134.62,2739966.0
2023-07-19 11:00:00,134.61,135.25,134.46,135.03,2071341.0,134.61,135.25,134.46,135.03,2071341.0
2023-07-19 11:30:00,135.04,135.44,135.02,135.19,2121938.0,135.04,135.44,135.02,135.19,2121938.0
2023-07-19 12:00:00,135.19,135.4,134.73,134.94,2232444.0,135.19,135.4,134.73,134.94,2232444.0
2023-07-19 12:30:00,134.95,135.49,134.65,135.18,2365295.0,134.95,135.49,134.65,135.18,2365295.0
2023-07-19 13:00:00,135.19,135.62,134.97,135.17,2475666.0,135.19,135.62,134.97,135.17,2475666.0
2023-07-19 13:30:00,135.15,135.5,135.1,135.32,1737785.0,135.15,135.5,135.1,135.32,1737785.0
2023-07-19 14:00:00,135.32,135.43,134.98,135.17,1912573.0,135.32,135.43,134.98,135.17,1912573.0
2023-07-19 14:30:00,135.17,135.42,135.12,135.33,1662646.0,135.17,135.42,135.12,135.33,1662646.0
2023-07-19 15:00:00,135.33,135.99,135.32,135.75,2676379.0,135.33,135.99,135.32,135.75,2676379.0
2023-07-19 15:30:00,135.75,135.87,135.32,135.36,4167035.0,135.75,135.87,135.32,135.36,4167035.0
2023-07-20 09:30:00,134.07,134.8,133.89,133.93,5352206.0,134.07,134.8,133.89,133.93,5352206.0
2023-07-20 10:00:00,133.93,133.96,132.52,132.61,4683720.0,133.93,133.96,132.52,132.61,4683720.0
2023-07-20 10:30:00,132.61,132.65,131.89,132.3,3165210.0,132.61,132.65,131.89,132.3,3165210.0
2023-07-20 11:00:00,132.3,132.72,132.02,132.19,2555770.0,132.3,132.72,132.02,132.19,2555770.0
2023-07-20 11:30:00,132.19,132.48,131.92,132.02,1932762.0,132.19,132.48,131.92,132.02,1932762.0
2023-07-20 12:00:00,132.02,132.41,131.81,131.87,1819689.0,132.02,132.41,131.81,131.87,1819689.0
2023-07-20 12:30:00,131.87,131.95,131.33,131.46,2190264.0,131.87,131.95,131.33,131.46,2190264.0
2023-07-20 13:00:00,131.46,131.64,131.17,131.34,1577260.0,131.46,131.64,131.17,131.34,1577260.0
2023-07-20 13:30:00,131.34,131.65,131.25,131.46,1381484.0,131.34,131.65,131.25,131.46,1381484.0
2023-07-20 14:00:00,131.45,131.52,130.41,130.55,2376935.0,131.45,131.52,130.41,130.55,2376935.0
2023-07-20 14:30:00,130.53,130.91,130.26,130.33,2334922.0,130.53,130.91,130.26,130.33,2334922.0
2023-07-20 15:00:00,130.33,130.41,129.33,129.88,4592657.0,130.33,130.41,129.33,129.88,4592657.0
2023-07-20 15:30:00,129.88,130.79,129.8,129.97,7437267.0,129.88,130.79,129.8,129.97,7437267.0
2023-07-21 09:30:00,131.39,131.39,129.76,129.81,6939398.0,131.39,131.39,129.76,129.81,6939398.0
2023-07-21 10:00:00,129.81,129.91,128.41,128.43,4778530.0,129.81,129.91,128.41,128.43,4778530.0
2023-07-21 10:30:00,128.44,130.19,128.43,129.51,3672852.0,128.44,130.19,128.43,129.51,3672852.0
2023-07-21 11:00:00,129.52,130.39,129.41,130.34,2802574.0,129.52,130.39,129.41,130.34,2802574.0
2023-07-21 11:30:00,130.35,130.45,129.84,130.19,2079537.0,130.35,130.45,129.84,130.19,2079537.0
2023-07-21 12:00:00,130.19,130.29,129.66,129.7,1623319.0,130.19,130.29,129.66,129.7,1623319.0
2023-07-21 12:30:00,129.71,129.93,129.49,129.84,1556801.0,129.71,129.93,129.49,129.84,1556801.0
2023-07-21 13:00:00,129.83,130.38,129.8,130.35,1392940.0,129.83,130.38,129.8,130.35,1392940.0
2023-07-21 13:30:00,130.34,130.61,130.23,130.43,1638708.0,130.34,130.61,130.23,130.43,1638708.0
2023-07-21 14:00:00,130.43,130.5,130.01,130.45,1626209.0,130.43,130.5,130.01,130.45,1626209.0
2023-07-21 14:30:00,130.46,130.57,130.04,130.06,1451521.0,130.46,130.57,130.04,130.06,1451521.0
2023-07-21 15:00:00,130.06,130.14,129.54,129.74,2105471.0,130.06,130.14,129.54,129.74,2105471.0
2023-07-21 15:30:00,129.74,130.07,129.03,129.91,7902983.0,129.74,130.07,129.03,129.91,7902983.0
2023-07-24 09:30:00,130.24,131.66,128.94,129.0,5698660.0,130.24,131.66,128.94,129.0,5698660.0
2023-07-24 10:00:00,129.0,129.73,128.35,129.62,4125200.0,129.0,129.73,128.35,129.62,4125200.0
2023-07-24 10:30:00,129.62,129.83,129.0,129.46,2109358.0,129.62,129.83,129.0,129.46,2109358.0
2023-07-24 11:00:00,129.46,129.82,129.25,129.27,1550517.0,129.46,129.82,129.25,129.27,1550517.0
2023-07-24 11:30:00,129.27,129.69,129.11,129.65,1158493.0,129.27,129.69,129.11,129.65,1158493.0
2023-07-24 12:00:00,129.65,129.78,129.11,129.24,1422310.0,129.65,129.78,129.11,129.24,1422310.0
2023-07-24 12:30:00,129.24,129.43,128.75,128.89,1493474.0,129.24,129.43,128.75,128.89,1493474.0
2023-07-24 13:00:00,128.9,129.32,128.85,129.1,1266625.0,128.9,129.32,128.85,129.1,1266625.0
2023-07-24 13:30:00,129.11,129.42,128.96,129.25,967136.0,129.11,129.42,128.96,129.25,967136.0
2023-07-24 14:00:00,129.25,129.44,129.17,129.2,1002930.0,129.25,129.44,129.17,129.2,1002930.0
2023-07-24 14:30:00,129.2,129.21,128.82,129.03,1306703.0,129.2,129.21,128.82,129.03,1306703.0
2023-07-24 15:00:00,129.03,129.12,128.75,128.79,1211857.0,129.03,129.12,128.75,128.79,1211857.0
2023-07-24 15:30:00,128.8,128.99,128.63,128.84,3370828.0,128.8,128.99,128.63,128.84,3370828.0
2023-07-25 09:30:00,129.31,129.58,128.68,129.15,3952377.0,129.31,129.58,128.68,129.15,3952377.0
2023-07-25 10:00:00,129.15,129.39,128.93,129.18,1690501.0,129.15,129.39,128.93,129.18,1690501.0
2023-07-25 10:30:00,129.18,129.3,128.53,128.58,2118409.0,129.18,129.3,128.53,128.58,2118409.0
2023-07-25 11:00:00,128.58,129.05,128.53,128.79,1425788.0,128.58,129.05,128.53,128.79,1425788.0
2023-07-25 11:30:00,128.78,129.06,128.71,128.82,1505696.0,128.78,129.06,128.71,128.82,1505696.0
2023-07-25 12:00:00,128.83,129.18,128.73,128.99,1477698.0,128.83,129.18,128.73,128.99,1477698.0
2023-07-25 12:30:00,129.0,129.21,128.97,129.18,1461155.0,129.0,129.21,128.97,129.18,1461155.0
2023-07-25 13:00:00,129.18,129.32,128.99,129.16,1599251.0,129.18,129.32,128.99,129.16,1599251.0
2023-07-25 13:30:00,129.16,129.29,129.04,129.1,1333012.0,129.16,129.29,129.04,129.1,1333012.0
2023-07-25 14:00:00,129.1,129.17,128.9,129.0,1150884.0,129.1,129.17,128.9,129.0,1150884.0
2023-07-25 14:30:00,129.0,129.43,129.0,129.16,1789828.0,129.0,129.43,129.0,129.16,1789828.0
2023-07-25 15:00:00,129.16,129.36,128.95,129.28,1589293.0,129.16,129.36,128.95,129.28,1589293.0
2023-07-25 15:30:00,129.28,129.37,128.99,129.14,3762503.0,129.28,129.37,128.99,129.14,3762503.0
2023-07-26 09:30:00,126.47,128.68,126.11,128.57,6004005.0,126.47,128.68,126.11,128.57,6004005.0
2023-07-26 10:00:00,128.57,128.82,127.97,128.02,2862822.0,128.57,128.82,127.97,128.02,2862822.0
2023-07-26 10:30:00,128.03,128.14,126.18,126.43,4237227.0,128.03,128.14,126.18,126.43,4237227.0
2023-07-26 11:00:00,126.43,127.8,126.21,127.56,2966960.0,126.43,127.8,126.21,127.56,2966960.0
2023-07-26 11:30:00,127.55,128.59,127.53,128.32,2494170.0,127.55,128.59,127.53,128.32,2494170.0
2023-07-26 12:00:00,128.32,128.47,127.52,127.56,1920440.0,128.32,128.47,127.52,127.56,1920440.0
2023-07-26 12:30:00,127.54,127.73,127.27,127.6,2085142.0,127.54,127.73,127.27,127.6,2085142.0
2023-07-26 13:00:00,127.59,127.64,127.34,127.52,1704802.0,127.59,127.64,127.34,127.52,1704802.0
2023-07-26 13:30:00,127.51,127.68,127.29,127.42,1553614.0,127.51,127.68,127.29,127.42,1553614.0
2023-07-26 14:00:00,127.43,128.33,127.22,127.68,3138122.0,127.43,128.33,127.22,127.68,3138122.0
2023-07-26 14:30:00,127.66,129.08,127.6,128.63,3170031.0,127.66,129.08,127.6,128.63,3170031.0
2023-07-26 15:00:00,128.63,128.78,127.47,128.06,2500253.0,128.63,128.78,127.47,128.06,2500253.0
2023-07-26 15:30:00,128.06,128.41,127.77,128.17,3792766.0,128.06,128.41,127.77,128.17,3792766.0
2023-07-27 09:30:00,130.99,132.03,130.68,131.78,7067146.0,130.99,132.03,130.68,131.78,7067146.0
2023-07-27 10:00:00,131.78,132.63,131.35,131.44,4653846.0,131.78,132.63,131.35,131.44,4653846.0
2023-07-27 10:30:00,131.44,132.19,131.24,131.68,2955795.0,131.44,132.19,131.24,131.68,2955795.0
2023-07-27 11:00:00,131.68,132.28,131.65,132.27,1973954.0,131.68,132.28,131.65,132.27,1973954.0
2023-07-27 11:30:00,132.27,132.45,131.36,131.42,2063590.0,132.27,132.45,131.36,131.42,2063590.0
2023-07-27 12:00:00,131.43,131.9,131.36,131.75,1626652.0,131.43,131.9,131.36,131.75,1626652.0
2023-07-27 12:30:00,131.75,131.99,131.15,131.64,1561053.0,131.75,131.99,131.15,131.64,1561053.0
2023-07-27 13:00:00,131.64,131.65,130.2,130.44,2511098.0,131.64,131.65,130.2,130.44,2511098.0
2023-07-27 13:30:00,130.44,130.54,129.8,129.96,2103057.0,130.44,130.54,129.8,129.96,2103057.0
2023-07-27 14:00:00,129.96,130.14,128.72,128.75,3173314.0,129.96,130.14,128.72,128.75,3173314.0
2023-07-27 14:30:00,128.76,128.98,128.07,128.09,3112662.0,128.76,128.98,128.07,128.09,3112662.0
2023-07-27 15:00:00,128.09,128.82,128.06,128.53,2329783.0,128.09,128.82,128.06,128.53,2329783.0
2023-07-27 15:30:00,128.55,128.69,127.79,128.27,4423700.0,128.55,128.69,127.79,128.27,4423700.0
2023-07-28 09:30:00,129.71,131.35,129.33,130.78,4799178.0,129.71,131.35,129.33,130.78,4799178.0
2023-07-28 10:00:00,130.79,131.68,130.66,131.5,3026797.0,130.79,131.68,130.66,131.5,3026797.0
2023-07-28 10:30:00,131.5,132.09,131.48,131.99,2970711.0,131.5,132.09,131.48,131.99,2970711.0
2023-07-28 11:00:00,132.0,132.3,131.93,132.13,2106878.0,132.0,132.3,131.93,132.13,2106878.0
2023-07-28 11:30:00,132.12,132.52,131.99,132.39,1841083.0,132.12,132.52,131.99,132.39,1841083.0
2023-07-28 12:00:00,132.38,133.01,132.02,132.86,3027612.0,132.38,133.01,132.02,132.86,3027612.0
2023-07-28 12:30:00,132.86,132.91,132.08,132.12,1649656.0,132.86,132.91,132.08,132.12,1649656.0
2023-07-28 13:00:00,132.12,132.13,131.8,132.02,1852698.0,132.12,132.13,131.8,132.02,1852698.0
2023-07-28 13:30:00,132.0,132.36,131.84,132.33,1919174.0,132.0,132.36,131.84,132.33,1919174.0
2023-07-28 14:00:00,132.33,132.67,132.31,132.63,1299936.0,132.33,132.67,132.31,132.63,1299936.0
2023-07-28 14:30:00,132.62,132.71,132.26,132.62,1327600.0,132.62,132.71,132.26,132.62,1327600.0
2023-07-28 15:00:00,132.64,132.69,132.1,132.13,1810589.0,132.64,132.69,132.1,132.13,1810589.0
2023-07-28 15:30:00,132.12,132.28,131.95,132.2,4417514.0,132.12,132.28,131.95,132.2,4417514.0
2023-07-31 09:30:00,133.12,133.87,132.49,132.69,5949969.0,133.12,133.87,132.49,132.69,5949969.0
2023-07-31 10:00:00,132.69,133.3,132.38,133.28,2844245.0,132.69,133.3,132.38,133.28,2844245.0
2023-07-31 10:30:00,133.28,133.68,132.98,133.37,2471902.0,133.28,133.68,132.98,133.37,2471902.0
2023-07-31 11:00:00,133.37,133.69,133.18,133.5,1960939.0,133.37,133.69,133.18,133.5,1960939.0
2023-07-31 11:30:00,133.5,133.55,132.9,133.09,1916441.0,133.5,133.55,132.9,133.09,1916441.0
2023-07-31 12:00:00,133.09,133.49,132.98,133.49,1678812.0,133.09,133.49,132.98,133.49,1678812.0
2023-07-31 12:30:00,133.48,133.65,133.2,133.24,1531349.0,133.48,133.65,133.2,133.24,1531349.0
2023-07-31 13:00:00,133.22,133.49,133.05,133.27,1389871.0,133.22,133.49,133.05,133.27,1389871.0
2023-07-31 13:30:00,133.27,133.54,133.13,133.27,1187795.0,133.27,133.54,133.13,133.27,1187795.0
2023-07-31 14:00:00,133.28,133.45,133.2,133.28,1326070.0,133.28,133.45,133.2,133.28,1326070.0
2023-07-31 14:30:00,133.28,133.55,133.12,133.43,1222578.0,133.28,133.55,133.12,133.43,1222578.0
2023-07-31 15:00:00,133.43,133.45,133.12,133.32,1366814.0,133.43,133.45,133.12,133.32,1366814.0
2023-07-31 15:30:00,133.32,133.74,133.18,133.74,4080861.0,133.32,133.74,133.18,133.74,4080861.0
2023-08-01 09:30:00,133.56,133.69,132.33,132.42,5498057.0,133.56,133.69,132.33,132.42,5498057.0
2023-08-01 10:00:00,132.43,132.77,131.61,131.95,4883190.0,132.43,132.77,131.61,131.95,4883190.0
2023-08-01 10:30:00,131.94,132.83,131.9,132.31,2712761.0,131.94,132.83,131.9,132.31,2712761.0
2023-08-01 11:00:00,132.31,132.62,131.98,132.62,1964939.0,132.31,132.62,131.98,132.62,1964939.0
2023-08-01 11:30:00,132.61,132.96,132.44,132.63,1677017.0,132.61,132.96,132.44,132.63,1677017.0
2023-08-01 12:00:00,132.63,132.68,132.18,132.18,1105401.0,132.63,132.68,132.18,132.18,1105401.0
2023-08-01 12:30:00,132.18,132.45,132.07,132.4,1146367.0,132.18,132.45,132.07,132.4,1146367.0
2023-08-01 13:00:00,132.41,132.66,132.19,132.21,1139337.0,132.41,132.66,132.19,132.21,1139337.0
2023-08-01 13:30:00,132.21,132.22,131.88,132.09,1584478.0,132.21,132.22,131.88,132.09,1584478.0
2023-08-01 14:00:00,132.1,132.14,131.67,131.71,2218114.0,132.1,132.14,131.67,131.71,2218114.0
2023-08-01 14:30:00,131.72,132.1,131.72,131.73,1553630.0,131.72,132.1,131.72,131.73,1553630.0
2023-08-01 15:00:00,131.73,132.04,131.72,131.97,1351823.0,131.73,132.04,131.72,131.97,1351823.0
2023-08-01 15:30:00,131.97,132.09,131.66,131.7,3142314.0,131.97,132.09,131.66,131.7,3142314.0
2023-08-02 09:30:00,130.22,130.24,128.79,128.82,5998248.0,130.22,130.24,128.79,128.82,5998248.0
2023-08-02 10:00:00,128.83,129.17,128.3,128.69,3298042.0,128.83,129.17,128.3,128.69,3298042.0
2023-08-02 10:30:00,128.69,128.79,128.02,128.1,2334971.0,128.69,128.79,128.02,128.1,2334971.0
2023-08-02 11:00:00,128.1,128.65,127.91,128.55,2401546.0,128.1,128.65,127.91,128.55,2401546.0
2023-08-02 11:30:00,128.55,128.7,127.88,127.88,1918125.0,128.55,128.7,127.88,127.88,1918125.0
2023-08-02 12:00:00,127.88,127.92,126.82,126.9,3849991.0,127.88,127.92,126.82,126.9,3849991.0
2023-08-02 12:30:00,126.89,127.95,126.88,127.9,2049987.0,126.89,127.95,126.88,127.9,2049987.0
2023-08-02 13:00:00,127.9,128.26,127.8,128.19,1706890.0,127.9,128.26,127.8,128.19,1706890.0
2023-08-02 13:30:00,128.18,128.54,128.08,128.26,1881191.0,128.18,128.54,128.08,128.26,1881191.0
2023-08-02 14:00:00,128.25,128.82,128.25,128.68,1375393.0,128.25,128.82,128.25,128.68,1375393.0
2023-08-02 14:30:00,128.68,128.76,128.33,128.49,1189357.0,128.68,128.76,128.33,128.49,1189357.0
2023-08-02 15:00:00,128.49,128.51,127.9,127.98,1950028.0,128.49,128.51,127.9,127.98,1950028.0
2023-08-02 15:30:00,127.98,128.58,127.84,128.24,4665964.0,127.98,128.58,127.84,128.24,4665964.0
2023-08-03 09:30:00,127.55,128.74,126.41,128.51,7153242.0,127.55,128.74,126.41,128.51,7153242.0
2023-08-03 10:00:00,128.49,128.86,127.4,127.43,4019429.0,128.49,128.86,127.4,127.43,4019429.0
2023-08-03 10:30:00,127.44,128.56,127.4,128.27,3299200.0,127.44,128.56,127.4,128.27,3299200.0
2023-08-03 11:00:00,128.28,129.11,128.23,128.86,2785436.0,128.28,129.11,128.23,128.86,2785436.0
2023-08-03 11:30:00,128.87,129.27,128.51,128.56,2412540.0,128.87,129.27,128.51,128.56,2412540.0
2023-08-03 12:00:00,128.56,129.0,128.41,128.9,2333225.0,128.56,129.0,128.41,128.9,2333225.0
2023-08-03 12:30:00,128.92,129.84,128.8,129.65,3143813.0,128.92,129.84,128.8,129.65,3143813.0
2023-08-03 13:00:00,129.65,129.7,129.25,129.36,2127485.0,129.65,129.7,129.25,129.36,2127485.0
2023-08-03 13:30:00,129.36,129.49,128.85,128.91,2041766.0,129.36,129.49,128.85,128.91,2041766.0
2023-08-03 14:00:00,128.9,129.26,128.76,129.08,1980135.0,128.9,129.26,128.76,129.08,1980135.0
2023-08-03 14:30:00,129.08,129.35,128.84,129.32,2305414.0,129.08,129.35,128.84,129.32,2305414.0
2023-08-03 15:00:00,129.33,129.38,128.39,128.89,3678514.0,129.33,129.38,128.39,128.89,3678514.0
2023-08-03 15:30:00,128.9,129.36,128.56,128.91,8510892.0,128.9,129.36,128.56,128.91,8510892.0
2023-08-04 09:30:00,141.04,142.02,140.01,140.58,31714093.0,141.04,142.02,140.01,140.58,31714093.0
2023-08-04 10:00:00,140.6,141.71,140.26,141.47,12384910.0,140.6,141.71,140.26,141.47,12384910.0
2023-08-04 10:30:00,141.45,143.09,141.35,142.96,11981842.0,141.45,143.09,141.35,142.96,11981842.0
2023-08-04 11:00:00,142.96,143.63,142.76,142.96,8059020.0,142.96,143.63,142.76,142.96,8059020.0
2023-08-04 11:30:00,142.96,143.5,142.55,143.08,6381615.0,142.96,143.5,142.55,143.08,6381615.0
2023-08-04 12:00:00,143.1,143.18,142.23,142.98,5362546.0,143.1,143.18,142.23,142.98,5362546.0
2023-08-04 12:30:00,142.98,143.32,142.68,142.87,3920009.0,142.98,143.32,142.68,142.87,3920009.0
2023-08-04 13:00:00,142.87,142.9,142.26,142.59,3423927.0,142.87,142.9,142.26,142.59,3423927.0
2023-08-04 13:30:00,142.59,142.59,141.93,142.0,3892905.0,142.59,142.59,141.93,142.0,3892905.0
2023-08-04 14:00:00,142.0,142.04,141.01,141.32,6379982.0,142.0,142.04,141.01,141.32,6379982.0
2023-08-04 14:30:00,141.3,141.45,140.22,140.57,5542015.0,141.3,141.45,140.22,140.57,5542015.0
2023-08-04 15:00:00,140.58,141.43,140.1,140.25,5959660.0,140.58,141.43,140.1,140.25,5959660.0
2023-08-04 15:30:00,140.26,140.32,139.32,139.59,11199003.0,140.26,140.32,139.32,139.59,11199003.0
2023-08-07 09:30:00,140.99,141.25,139.19,139.36,8445705.0,140.99,141.25,139.19,139.36,8445705.0
2023-08-07 10:00:00,139.35,140.67,138.95,140.63,6311649.0,139.35,140.67,138.95,140.63,6311649.0
2023-08-07 10:30:00,140.63,140.8,139.79,140.12,4792856.0,140.63,140.8,139.79,140.12,4792856.0
2023-08-07 11:00:00,140.13,140.54,139.18,139.69,3538096.0,140.13,140.54,139.18,139.69,3538096.0
2023-08-07 11:30:00,139.69,140.27,139.33,140.2,2234213.0,139.69,140.27,139.33,140.2,2234213.0
2023-08-07 12:00:00,140.21,141.45,140.15,141.44,3557459.0,140.21,141.45,140.15,141.44,3557459.0
2023-08-07 12:30:00,141.44,141.87,141.03,141.78,3775423.0,141.44,141.87,141.03,141.78,3775423.0
2023-08-07 13:00:00,141.78,142.54,141.69,141.97,4379506.0,141.78,142.54,141.69,141.97,4379506.0
2023-08-07 13:30:00,141.97,142.13,141.63,142.02,3093698.0,141.97,142.13,141.63,142.02,3093698.0
2023-08-07 14:00:00,142.04,142.3,141.61,141.93,2535438.0,142.04,142.3,141.61,141.93,2535438.0
2023-08-07 14:30:00,141.93,142.35,141.89,142.16,2393735.0,141.93,142.35,141.89,142.16,2393735.0
2023-08-07 15:00:00,142.16,142.38,141.35,141.4,3302488.0,142.16,142.38,141.35,141.4,3302488.0
2023-08-07 15:30:00,141.4,142.3,141.35,142.17,5517378.0,141.4,142.3,141.35,142.17,5517378.0
2023-08-08 09:30:00,140.7,140.84,138.8,139.47,7482707.0,140.7,140.84,138.8,139.47,7482707.0
2023-08-08 10:00:00,139.43,140.11,139.2,139.66,3889262.0,139.43,140.11,139.2,139.66,3889262.0
2023-08-08 10:30:00,139.65,139.65,138.74,138.83,3335298.0,139.65,139.65,138.74,138.83,3335298.0
2023-08-08 11:00:00,138.85,139.51,138.42,139.47,3708516.0,138.85,139.51,138.42,139.47,3708516.0
2023-08-08 11:30:00,139.47,139.48,138.62,139.01,2065272.0,139.47,139.48,138.62,139.01,2065272.0
2023-08-08 12:00:00,139.0,139.75,138.93,139.69,1890058.0,139.0,139.75,138.93,139.69,1890058.0
2023-08-08 12:30:00,139.69,140.33,139.36,139.81,2656127.0,139.69,140.33,139.36,139.81,2656127.0
2023-08-08 13:00:00,139.82,140.11,139.54,139.69,1804667.0,139.82,140.11,139.54,139.69,1804667.0
2023-08-08 13:30:00,139.68,139.86,139.39,139.84,1454147.0,139.68,139.86,139.39,139.84,1454147.0
2023-08-08 14:00:00,139.84,140.03,139.52,139.66,1690536.0,139.84,140.03,139.52,139.66,1690536.0
2023-08-08 14:30:00,139.67,139.85,139.39,139.75,1644726.0,139.67,139.85,139.39,139.75,1644726.0
2023-08-08 15:00:00,139.74,139.76,139.37,139.73,2211796.0,139.74,139.76,139.37,139.73,2211796.0
2023-08-08 15:30:00,139.73,140.13,139.45,139.92,4208186.0,139.73,140.13,139.45,139.92,4208186.0
2023-08-09 09:30:00,139.97,140.32,138.36,138.8,5589747.0,139.97,140.32,138.36,138.8,5589747.0
2023-08-09 10:00:00,138.79,139.52,138.73,139.07,2821977.0,138.79,139.52,138.73,139.07,2821977.0
2023-08-09 10:30:00,139.06,139.16,137.92,137.93,2854647.0,139.06,139.16,137.92,137.93,2854647.0
2023-08-09 11:00:00,137.92,138.26,137.14,137.26,3740774.0,137.92,138.26,137.14,137.26,3740774.0
2023-08-09 11:30:00,137.26,137.83,137.1,137.71,3095903.0,137.26,137.83,137.1,137.71,3095903.0
2023-08-09 12:00:00,137.71,138.12,137.68,137.95,1520810.0,137.71,138.12,137.68,137.95,1520810.0
2023-08-09 12:30:00,137.94,138.33,137.91,138.13,1351257.0,137.94,138.33,137.91,138.13,1351257.0
2023-08-09 13:00:00,138.12,138.7,138.02,138.16,2540955.0,138.12,138.7,138.02,138.16,2540955.0
2023-08-09 13:30:00,138.17,138.6,138.15,138.39,1674252.0,138.17,138.6,138.15,138.39,1674252.0
2023-08-09 14:00:00,138.39,138.94,138.25,138.91,1423287.0,138.39,138.94,138.25,138.91,1423287.0
2023-08-09 14:30:00,138.91,139.18,138.8,138.82,2100849.0,138.91,139.18,138.8,138.82,2100849.0
2023-08-09 15:00:00,138.84,139.0,138.47,138.77,1757714.0,138.84,139.0,138.47,138.77,1757714.0
2023-08-09 15:30:00,138.77,138.87,137.7,137.86,5085173.0,138.77,138.87,137.7,137.86,5085173.0
2023-08-10 09:30:00,139.08,140.1,138.91,140.07,5937984.0,139.08,140.1,138.91,140.07,5937984.0
2023-08-10 10:00:00,140.08,140.41,139.89,140.02,4041705.0,140.08,140.41,139.89,140.02,4041705.0
2023-08-10 10:30:00,140.02,140.29,139.27,139.67,3127168.0,140.02,140.29,139.27,139.67,3127168.0
2023-08-10 11:00:00,139.68,139.75,138.93,139.35,3150163.0,139.68,139.75,138.93,139.35,3150163.0
2023-08-10 11:30:00,139.35,139.73,138.56,138.84,2679647.0,139.35,139.73,138.56,138.84,2679647.0
2023-08-10 12:00:00,138.84,139.08,138.04,138.47,2597679.0,138.84,139.08,138.04,138.47,2597679.0
2023-08-10 12:30:00,138.47,138.97,137.93,138.08,2623150.0,138.47,138.97,137.93,138.08,2623150.0
2023-08-10 13:00:00,138.07,138.43,137.74,138.04,2582023.0,138.07,138.43,137.74,138.04,2582023.0
2023-08-10 13:30:00,138.02,138.22,137.49,137.66,2276618.0,138.02,138.22,137.49,137.66,2276618.0
2023-08-10 14:00:00,137.67,138.73,137.63,138.44,2485198.0,137.67,138.73,137.63,138.44,2485198.0
2023-08-10 14:30:00,138.44,138.78,137.99,138.66,2436668.0,138.44,138.78,137.99,138.66,2436668.0
2023-08-10 15:00:00,138.68,138.73,138.12,138.35,2904316.0,138.68,138.73,138.12,138.35,2904316.0
2023-08-10 15:30:00,138.34,138.69,138.0,138.59,3689192.0,138.34,138.69,138.0,138.59,3689192.0
2023-08-11 09:30:00,137.4,138.79,137.0,137.18,4892980.0,137.4,138.79,137.0,137.18,4892980.0
2023-08-11 10:00:00,137.19,139.33,137.18,138.86,4748190.0,137.19,139.33,137.18,138.86,4748190.0
2023-08-11 10:30:00,138.87,139.25,138.17,138.33,2969476.0,138.87,139.25,138.17,138.33,2969476.0
2023-08-11 11:00:00,138.33,138.55,137.86,137.97,2153420.0,138.33,138.55,137.86,137.97,2153420.0
2023-08-11 11:30:00,137.96,138.62,137.9,138.58,1702054.0,137.96,138.62,137.9,138.58,1702054.0
2023-08-11 12:00:00,138.58,138.83,138.31,138.52,1507522.0,138.58,138.83,138.31,138.52,1507522.0
2023-08-11 12:30:00,138.52,138.62,138.13,138.33,1518075.0,138.52,138.62,138.13,138.33,1518075.0
2023-08-11 13:00:00,138.34,138.81,138.26,138.74,1406257.0,138.34,138.81,138.26,138.74,1406257.0
2023-08-11 13:30:00,138.74,138.81,138.16,138.54,1752450.0,138.74,138.81,138.16,138.54,1752450.0
2023-08-11 14:00:00,138.55,138.76,138.48,138.6,1495740.0,138.55,138.76,138.48,138.6,1495740.0
2023-08-11 14:30:00,138.6,138.86,138.49,138.68,1533333.0,138.6,138.86,138.49,138.68,1533333.0
2023-08-11 15:00:00,138.68,138.71,138.05,138.55,1911321.0,138.68,138.71,138.05,138.55,1911321.0
2023-08-11 15:30:00,138.54,138.73,138.18,138.45,3112609.0,138.54,138.73,138.18,138.45,3112609.0
2023-08-14 09:30:00,138.27,139.54,137.75,139.12,5543273.0,138.27,139.54,137.75,139.12,5543273.0
2023-08-14 10:00:00,139.1,140.06,138.88,139.82,3921836.0,139.1,140.06,138.88,139.82,3921836.0
2023-08-14 10:30:00,139.83,140.54,139.62,140.29,3175420.0,139.83,140.54,139.62,140.29,3175420.0
2023-08-14 11:00:00,140.3,140.43,139.63,139.99,2064648.0,140.3,140.43,139.63,139.99,2064648.0
2023-08-14 11:30:00,140.0,140.05,139.43,139.44,1557625.0,140.0,140.05,139.43,139.44,1557625.0
2023-08-14 12:00:00,139.44,139.49,138.53,138.91,2778774.0,139.44,139.49,138.53,138.91,2778774.0
2023-08-14 12:30:00,138.92,139.21,138.79,139.09,1591956.0,138.92,139.21,138.79,139.09,1591956.0
2023-08-14 13:00:00,139.09,139.5,138.96,139.47,1659968.0,139.09,139.5,138.96,139.47,1659968.0
2023-08-14 13:30:00,139.47,139.7,139.26,139.61,1514347.0,139.47,139.7,139.26,139.61,1514347.0
2023-08-14 14:00:00,139.61,139.64,139.22,139.54,1374489.0,139.61,139.64,139.22,139.54,1374489.0
2023-08-14 14:30:00,139.54,139.8,139.31,139.62,1730411.0,139.54,139.8,139.31,139.62,1730411.0
2023-08-14 15:00:00,139.62,139.81,139.51,139.58,1685981.0,139.62,139.81,139.51,139.58,1685981.0
2023-08-14 15:30:00,139.57,140.59,139.54,140.58,4816690.0,139.57,140.59,139.54,140.58,4816690.0
2023-08-15 09:30:00,140.05,141.28,139.12,139.26,5999622.0,140.05,141.28,139.12,139.26,5999622.0
2023-08-15 10:00:00,139.26,139.27,137.94,138.03,4679202.0,139.26,139.27,137.94,138.03,4679202.0
2023-08-15 10:30:00,138.03,138.34,137.7,138.09,2698356.0,138.03,138.34,137.7,138.09,2698356.0
2023-08-15 11:00:00,138.09,138.56,137.89,138.25,2334479.0,138.09,138.56,137.89,138.25,2334479.0
2023-08-15 11:30:00,138.24,138.43,138.02,138.23,1392021.0,138.24,138.43,138.02,138.23,1392021.0
2023-08-15 12:00:00,138.24,138.45,137.85,138.19,1745575.0,138.24,138.45,137.85,138.19,1745575.0
2023-08-15 12:30:00,138.2,138.22,137.81,137.96,1228168.0,138.2,138.22,137.81,137.96,1228168.0
2023-08-15 13:00:00,137.96,138.35,137.84,138.16,1341902.0,137.96,138.35,137.84,138.16,1341902.0
2023-08-15 13:30:00,138.16,138.19,137.71,137.9,1612172.0,138.16,138.19,137.71,137.9,1612172.0
2023-08-15 14:00:00,137.9,138.06,137.83,137.98,1113887.0,137.9,138.06,137.83,137.98,1113887.0
2023-08-15 14:30:00,137.98,138.23,137.86,137.93,1091722.0,137.98,138.23,137.86,137.93,1091722.0
2023-08-15 15:00:00,137.92,138.1,137.28,137.29,1880105.0,137.92,138.1,137.28,137.29,1880105.0
2023-08-15 15:30:00,137.29,137.85,137.23,137.7,3263694.0,137.29,137.85,137.23,137.7,3263694.0
2023-08-16 09:30:00,137.13,137.2,135.85,136.74,6141983.0,137.13,137.2,135.85,136.74,6141983.0
2023-08-16 10:00:00,136.74,137.27,136.27,136.67,2784256.0,136.74,137.27,136.27,136.67,2784256.0
2023-08-16 10:30:00,136.66,137.07,136.33,136.74,2024730.0,136.66,137.07,136.33,136.74,2024730.0
2023-08-16 11:00:00,136.74,137.03,136.45,136.67,1375952.0,136.74,137.03,136.45,136.67,1375952.0
2023-08-16 11:30:00,136.66,136.68,135.52,135.66,2046312.0,136.66,136.68,135.52,135.66,2046312.0
2023-08-16 12:00:00,135.65,135.93,135.41,135.6,2047224.0,135.65,135.93,135.41,135.6,2047224.0
2023-08-16 12:30:00,135.6,135.93,135.51,135.61,1165678.0,135.6,135.93,135.51,135.61,1165678.0
2023-08-16 13:00:00,135.61,135.89,135.29,135.87,1290834.0,135.61,135.89,135.29,135.87,1290834.0
2023-08-16 13:30:00,135.87,136.57,135.79,136.41,1613005.0,135.87,136.57,135.79,136.41,1613005.0
2023-08-16 14:00:00,136.4,136.76,135.7,136.66,2058475.0,136.4,136.76,135.7,136.66,2058475.0
2023-08-16 14:30:00,136.65,136.92,135.98,136.17,1802209.0,136.65,136.92,135.98,136.17,1802209.0
2023-08-16 15:00:00,136.15,136.26,135.29,135.53,2372357.0,136.15,136.26,135.29,135.53,2372357.0
2023-08-16 15:30:00,135.54,135.76,135.01,135.03,3854969.0,135.54,135.76,135.01,135.03,3854969.0
2023-08-17 09:30:00,135.39,136.09,134.59,135.07,5927157.0,135.39,136.09,134.59,135.07,5927157.0
2023-08-17 10:00:00,135.07,135.18,134.2,134.35,2931569.0,135.07,135.18,134.2,134.35,2931569.0
2023-08-17 10:30:00,134.35,135.15,133.57,134.59,4048614.0,134.35,135.15,133.57,134.59,4048614.0
2023-08-17 11:00:00,134.59,135.29,134.49,134.83,2187988.0,134.59,135.29,134.49,134.83,2187988.0
2023-08-17 11:30:00,134.82,135.52,134.66,135.22,1912163.0,134.82,135.52,134.66,135.22,1912163.0
2023-08-17 12:00:00,135.21,135.83,134.85,135.74,1771226.0,135.21,135.83,134.85,135.74,1771226.0
2023-08-17 12:30:00,135.75,135.77,135.19,135.56,1610181.0,135.75,135.77,135.19,135.56,1610181.0
2023-08-17 13:00:00,135.55,135.62,134.98,135.05,1121239.0,135.55,135.62,134.98,135.05,1121239.0
2023-08-17 13:30:00,135.03,135.03,134.37,134.77,1379720.0,135.03,135.03,134.37,134.77,1379720.0
2023-08-17 14:00:00,134.77,134.79,134.2,134.53,1485360.0,134.77,134.79,134.2,134.53,1485360.0
2023-08-17 14:30:00,134.54,134.56,133.97,134.02,1507737.0,134.54,134.56,133.97,134.02,1507737.0
2023-08-17 15:00:00,134.02,134.33,133.53,134.23,2361009.0,134.02,134.33,133.53,134.23,2361009.0
2023-08-17 15:30:00,134.23,134.42,133.68,133.98,3643165.0,134.23,134.42,133.68,133.98,3643165.0
2023-08-18 09:30:00,131.69,132.74,131.17,131.93,6982965.0,131.69,132.74,131.17,131.93,6982965.0
2023-08-18 10:00:00,131.92,132.32,131.56,131.87,3012346.0,131.92,132.32,131.56,131.87,3012346.0
2023-08-18 10:30:00,131.84,133.03,131.83,132.71,3180498.0,131.84,133.03,131.83,132.71,3180498.0
2023-08-18 11:00:00,132.71,133.2,132.33,132.33,2272631.0,132.71,133.2,132.33,132.33,2272631.0
2023-08-18 11:30:00,132.33,133.6,132.16,133.56,2222298.0,132.33,133.6,132.16,133.56,2222298.0
2023-08-18 12:00:00,133.56,133.61,132.88,132.93,1802082.0,133.56,133.61,132.88,132.93,1802082.0
2023-08-18 12:30:00,132.93,133.44,132.84,132.86,1584030.0,132.93,133.44,132.84,132.86,1584030.0
2023-08-18 13:00:00,132.86,133.07,132.36,132.83,1625812.0,132.86,133.07,132.36,132.83,1625812.0
2023-08-18 13:30:00,132.84,133.15,132.61,133.05,1567332.0,132.84,133.15,132.61,133.05,1567332.0
2023-08-18 14:00:00,133.06,133.3,132.93,133.23,1183343.0,133.06,133.3,132.93,133.23,1183343.0
2023-08-18 14:30:00,133.22,133.66,133.19,133.26,1997008.0,133.22,133.66,133.19,133.26,1997008.0
2023-08-18 15:00:00,133.26,133.47,133.05,133.42,1491979.0,133.26,133.47,133.05,133.42,1491979.0
2023-08-18 15:30:00,133.43,134.07,132.95,133.23,4010383.0,133.43,134.07,132.95,133.23,4010383.0
2023-08-21 09:30:00,133.74,134.88,133.28,134.86,4480208.0,133.74,134.88,133.28,134.86,4480208.0
2023-08-21 10:00:00,134.87,135.19,133.46,133.54,2918971.0,134.87,135.19,133.46,133.54,2918971.0
2023-08-21 10:30:00,133.54,133.89,133.41,133.49,1887646.0,133.54,133.89,133.41,133.49,1887646.0
2023-08-21 11:00:00,133.49,133.8,133.0,133.02,1828803.0,133.49,133.8,133.0,133.02,1828803.0
2023-08-21 11:30:00,133.03,133.26,132.71,133.09,2043546.0,133.03,133.26,132.71,133.09,2043546.0
2023-08-21 12:00:00,133.09,133.79,132.96,133.74,1982175.0,133.09,133.79,132.96,133.74,1982175.0
2023-08-21 12:30:00,133.74,134.06,133.63,134.0,1317644.0,133.74,134.06,133.63,134.0,1317644.0
2023-08-21 13:00:00,134.0,134.17,133.58,134.0,1632342.0,134.0,134.17,133.58,134.0,1632342.0
2023-08-21 13:30:00,133.99,134.49,133.94,134.16,1756790.0,133.99,134.49,133.94,134.16,1756790.0
2023-08-21 14:00:00,134.16,134.59,134.15,134.27,1533739.0,134.16,134.59,134.15,134.27,1533739.0
2023-08-21 14:30:00,134.27,134.81,134.16,134.48,1584034.0,134.27,134.81,134.16,134.48,1584034.0
2023-08-21 15:00:00,134.49,134.75,134.41,134.46,1500869.0,134.49,134.75,134.41,134.46,1500869.0
2023-08-21 15:30:00,134.45,134.91,134.39,134.67,3082897.0,134.45,134.91,134.39,134.67,3082897.0
2023-08-22 09:30:00,135.14,135.65,134.42,134.51,4438765.0,135.14,135.65,134.42,134.51,4438765.0
2023-08-22 10:00:00,134.52,135.01,134.26,134.93,2064185.0,134.52,135.01,134.26,134.93,2064185.0
2023-08-22 10:30:00,134.94,135.28,134.41,135.13,2011953.0,134.94,135.28,134.41,135.13,2011953.0
2023-08-22 11:00:00,135.11,135.59,135.03,135.18,1929660.0,135.11,135.59,135.03,135.18,1929660.0
2023-08-22 11:30:00,135.18,135.36,134.78,134.88,1336673.0,135.18,135.36,134.78,134.88,1336673.0
2023-08-22 12:00:00,134.89,134.98,134.34,134.66,1122382.0,134.89,134.98,134.34,134.66,1122382.0
2023-08-22 12:30:00,134.65,134.98,134.37,134.63,1206136.0,134.65,134.98,134.37,134.63,1206136.0
2023-08-22 13:00:00,134.64,134.71,133.91,134.32,1751837.0,134.64,134.71,133.91,134.32,1751837.0
2023-08-22 13:30:00,134.33,134.42,134.07,134.25,974632.0,134.33,134.42,134.07,134.25,974632.0
2023-08-22 14:00:00,134.24,134.43,133.73,134.39,1456393.0,134.24,134.43,133.73,134.39,1456393.0
2023-08-22 14:30:00,134.39,134.49,133.99,134.22,1205612.0,134.39,134.49,133.99,134.22,1205612.0
2023-08-22 15:00:00,134.21,134.62,134.14,134.19,1221644.0,134.21,134.62,134.14,134.19,1221644.0
2023-08-22 15:30:00,134.18,134.35,133.78,134.24,2422373.0,134.18,134.35,133.78,134.24,2422373.0
2023-08-23 09:30:00,134.49,134.6,133.22,133.93,5031237.0,134.49,134.6,133.22,133.93,5031237.0
2023-08-23 10:00:00,133.95,134.5,133.62,134.23,3017680.0,133.95,134.5,133.62,134.23,3017680.0
2023-08-23 10:30:00,134.25,135.05,134.25,134.94,2347729.0,134.25,135.05,134.25,134.94,2347729.0
2023-08-23 11:00:00,134.95,135.04,134.68,134.92,1576541.0,134.95,135.04,134.68,134.92,1576541.0
2023-08-23 11:30:00,134.92,135.25,134.64,135.24,1675658.0,134.92,135.25,134.64,135.24,1675658.0
2023-08-23 12:00:00,135.24,135.3,134.87,135.04,1269309.0,135.24,135.3,134.87,135.04,1269309.0
2023-08-23 12:30:00,135.04,135.54,135.01,135.33,1297184.0,135.04,135.54,135.01,135.33,1297184.0
2023-08-23 13:00:00,135.34,135.8,135.25,135.66,1493867.0,135.34,135.8,135.25,135.66,1493867.0
2023-08-23 13:30:00,135.66,135.95,135.57,135.69,1390111.0,135.66,135.95,135.57,135.69,1390111.0
2023-08-23 14:00:00,135.7,135.7,134.91,134.98,1983748.0,135.7,135.7,134.91,134.98,1983748.0
2023-08-23 14:30:00,134.99,135.08,134.8,134.98,1410456.0,134.99,135.08,134.8,134.98,1410456.0
2023-08-23 15:00:00,134.97,135.38,134.86,135.19,1642809.0,134.97,135.38,134.86,135.19,1642809.0
2023-08-23 15:30:00,135.19,135.6,134.95,135.5,4471991.0,135.19,135.6,134.95,135.5,4471991.0
2023-08-24 09:30:00,136.39,136.78,134.62,135.15,4825112.0,136.39,136.78,134.62,135.15,4825112.0
2023-08-24 10:00:00,135.14,135.4,133.42,133.42,3216501.0,135.14,135.4,133.42,133.42,3216501.0
2023-08-24 10:30:00,133.42,133.94,132.9,133.62,3771419.0,133.42,133.94,132.9,133.62,3771419.0
2023-08-24 11:00:00,133.64,133.65,133.1,133.2,1638341.0,133.64,133.65,133.1,133.2,1638341.0
2023-08-24 11:30:00,133.19,133.19,132.03,132.04,2537182.0,133.19,133.19,132.03,132.04,2537182.0
2023-08-24 12:00:00,132.04,132.84,132.03,132.68,1959192.0,132.04,132.84,132.03,132.68,1959192.0
2023-08-24 12:30:00,132.69,133.29,132.67,132.84,1599956.0,132.69,133.29,132.67,132.84,1599956.0
2023-08-24 13:00:00,132.85,133.04,132.56,132.74,935502.0,132.85,133.04,132.56,132.74,935502.0
2023-08-24 13:30:00,132.74,132.94,132.63,132.85,730724.0,132.74,132.94,132.63,132.85,730724.0
2023-08-24 14:00:00,132.85,133.15,132.68,132.75,937993.0,132.85,133.15,132.68,132.75,937993.0
2023-08-24 14:30:00,132.75,132.98,132.49,132.93,1129965.0,132.75,132.98,132.49,132.93,1129965.0
2023-08-24 15:00:00,132.95,133.01,132.33,132.4,1500588.0,132.95,133.01,132.33,132.4,1500588.0
2023-08-24 15:30:00,132.42,132.64,131.83,131.84,4151747.0,132.42,132.64,131.83,131.84,4151747.0
2023-08-25 09:30:00,132.47,133.19,132.47,132.94,3363330.0,132.47,133.19,132.47,132.94,3363330.0
2023-08-25 10:00:00,132.93,133.87,131.88,131.94,4614785.0,132.93,133.87,131.88,131.94,4614785.0
2023-08-25 10:30:00,131.95,132.38,130.71,130.8,3380218.0,131.95,132.38,130.71,130.8,3380218.0
2023-08-25 11:00:00,130.81,131.55,130.58,131.54,2894467.0,130.81,131.55,130.58,131.54,2894467.0
2023-08-25 11:30:00,131.53,132.09,131.15,131.23,2123145.0,131.53,132.09,131.15,131.23,2123145.0
2023-08-25 12:00:00,131.2,132.09,131.19,132.05,1309377.0,131.2,132.09,131.19,132.05,1309377.0
2023-08-25 12:30:00,132.05,132.22,131.7,132.13,1253722.0,132.05,132.22,131.7,132.13,1253722.0
2023-08-25 13:00:00,132.11,132.39,131.9,132.16,1213455.0,132.11,132.39,131.9,132.16,1213455.0
2023-08-25 13:30:00,132.16,132.32,131.83,132.24,1148212.0,132.16,132.32,131.83,132.24,1148212.0
2023-08-25 14:00:00,132.23,133.29,132.2,133.15,1953410.0,132.23,133.29,132.2,133.15,1953410.0
2023-08-25 14:30:00,133.16,133.31,132.86,133.26,1579522.0,133.16,133.31,132.86,133.26,1579522.0
2023-08-25 15:00:00,133.26,133.63,133.02,133.52,1780660.0,133.26,133.63,133.02,133.52,1780660.0
2023-08-25 15:30:00,133.52,133.6,132.96,133.24,3619639.0,133.52,133.6,132.96,133.24,3619639.0
2023-08-28 09:30:00,133.79,133.95,131.9,132.46,4492796.0,133.79,133.95,131.9,132.46,4492796.0
2023-08-28 10:00:00,132.48,133.12,132.16,132.99,2367817.0,132.48,133.12,132.16,132.99,2367817.0
2023-08-28 10:30:00,132.99,133.02,131.96,132.19,1980649.0,132.99,133.02,131.96,132.19,1980649.0
2023-08-28 11:00:00,132.2,132.35,131.85,132.11,1612896.0,132.2,132.35,131.85,132.11,1612896.0
2023-08-28 11:30:00,132.11,132.55,131.89,132.27,1634505.0,132.11,132.55,131.89,132.27,1634505.0
2023-08-28 12:00:00,132.26,132.48,132.03,132.3,1196510.0,132.26,132.48,132.03,132.3,1196510.0
2023-08-28 12:30:00,132.3,132.86,132.14,132.82,1273222.0,132.3,132.86,132.14,132.82,1273222.0
2023-08-28 13:00:00,132.83,133.09,132.71,132.81,1315561.0,132.83,133.09,132.71,132.81,1315561.0
2023-08-28 13:30:00,132.82,132.95,132.03,132.12,1237091.0,132.82,132.95,132.03,132.12,1237091.0
2023-08-28 14:00:00,132.12,132.36,132.09,132.23,847246.0,132.12,132.36,132.09,132.23,847246.0
2023-08-28 14:30:00,132.23,132.72,132.11,132.64,1023065.0,132.23,132.72,132.11,132.64,1023065.0
2023-08-28 15:00:00,132.65,132.93,132.49,132.76,1367497.0,132.65,132.93,132.49,132.76,1367497.0
2023-08-28 15:30:00,132.74,133.31,132.65,133.15,3060265.0,132.74,133.31,132.65,133.15,3060265.0
2023-08-29 09:30:00,133.38,134.36,133.25,133.69,3973072.0,133.38,134.36,133.25,133.69,3973072.0
2023-08-29 10:00:00,133.71,134.71,133.69,134.5,3516986.0,133.71,134.71,133.69,134.5,3516986.0
2023-08-29 10:30:00,134.51,134.81,134.0,134.18,3013933.0,134.51,134.81,134.0,134.18,3013933.0
2023-08-29 11:00:00,134.17,134.51,134.12,134.32,1732624.0,134.17,134.51,134.12,134.32,1732624.0
2023-08-29 11:30:00,134.31,134.99,134.25,134.52,2434647.0,134.31,134.99,134.25,134.52,2434647.0
2023-08-29 12:00:00,134.51,134.61,134.27,134.49,1469120.0,134.51,134.61,134.27,134.49,1469120.0
2023-08-29 12:30:00,134.49,134.57,134.09,134.14,1633906.0,134.49,134.57,134.09,134.14,1633906.0
2023-08-29 13:00:00,134.14,134.36,134.01,134.16,1253954.0,134.14,134.36,134.01,134.16,1253954.0
2023-08-29 13:30:00,134.16,134.62,134.1,134.25,1551878.0,134.16,134.62,134.1,134.25,1551878.0
2023-08-29 14:00:00,134.23,134.75,134.23,134.68,1355900.0,134.23,134.75,134.23,134.68,1355900.0
2023-08-29 14:30:00,134.69,134.78,134.57,134.68,1218094.0,134.69,134.78,134.57,134.68,1218094.0
2023-08-29 15:00:00,134.68,135.0,134.53,134.91,1562918.0,134.68,135.0,134.53,134.91,1562918.0
2023-08-29 15:30:00,134.91,135.14,134.73,134.9,3912025.0,134.91,135.14,134.73,134.9,3912025.0
2023-08-30 09:30:00,134.99,135.62,134.19,135.42,3465529.0,134.99,135.62,134.19,135.42,3465529.0
2023-08-30 10:00:00,135.42,135.68,133.92,134.29,3186607.0,135.42,135.68,133.92,134.29,3186607.0
2023-08-30 10:30:00,134.3,134.99,134.25,134.92,1793173.0,134.3,134.99,134.25,134.92,1793173.0
2023-08-30 11:00:00,134.93,134.99,134.62,134.83,1596352.0,134.93,134.99,134.62,134.83,1596352.0
2023-08-30 11:30:00,134.83,135.28,134.81,135.26,1307229.0,134.83,135.28,134.81,135.26,1307229.0
2023-08-30 12:00:00,135.25,135.6,135.14,135.45,1343913.0,135.25,135.6,135.14,135.45,1343913.0
2023-08-30 12:30:00,135.46,135.6,135.0,135.24,1574646.0,135.46,135.6,135.0,135.24,1574646.0
2023-08-30 13:00:00,135.25,135.36,134.89,134.94,1155904.0,135.25,135.36,134.89,134.94,1155904.0
2023-08-30 13:30:00,134.94,135.29,134.71,134.94,1337349.0,134.94,135.29,134.71,134.94,1337349.0
2023-08-30 14:00:00,134.94,134.94,134.56,134.75,1178131.0,134.94,134.94,134.56,134.75,1178131.0
2023-08-30 14:30:00,134.75,135.21,134.73,135.17,1280369.0,134.75,135.21,134.73,135.17,1280369.0
2023-08-30 15:00:00,135.17,135.3,134.78,134.86,1350896.0,135.17,135.3,134.78,134.86,1350896.0
2023-08-30 15:30:00,134.87,135.15,134.78,135.08,3094175.0,134.87,135.15,134.78,135.08,3094175.0
2023-08-31 09:30:00,135.06,137.8,135.0,137.76,7115495.0,135.06,137.8,135.0,137.76,7115495.0
2023-08-31 10:00:00,137.76,138.79,137.76,138.64,6690112.0,137.76,138.79,137.76,138.64,6690112.0
2023-08-31 10:30:00,138.65,138.75,137.68,138.22,3214882.0,138.65,138.75,137.68,138.22,3214882.0
2023-08-31 11:00:00,138.21,138.52,137.78,137.89,2573422.0,138.21,138.52,137.78,137.89,2573422.0
2023-08-31 11:30:00,137.89,138.11,137.56,137.58,1889720.0,137.89,138.11,137.56,137.58,1889720.0
2023-08-31 12:00:00,137.58,137.84,137.23,137.44,2019795.0,137.58,137.84,137.23,137.44,2019795.0
2023-08-31 12:30:00,137.43,137.57,136.92,137.23,1947131.0,137.43,137.57,136.92,137.23,1947131.0
2023-08-31 13:00:00,137.23,138.04,137.19,137.97,2026047.0,137.23,138.04,137.19,137.97,2026047.0
2023-08-31 13:30:00,137.97,138.05,137.63,137.72,1272324.0,137.97,138.05,137.63,137.72,1272324.0
2023-08-31 14:00:00,137.73,138.39,137.69,138.31,2018447.0,137.73,138.39,137.69,138.31,2018447.0
2023-08-31 14:30:00,138.31,138.32,137.8,138.09,1881649.0,138.31,138.32,137.8,138.09,1881649.0
2023-08-31 15:00:00,138.08,138.52,138.08,138.34,2190847.0,138.08,138.52,138.08,138.34,2190847.0
2023-08-31 15:30:00,138.34,138.57,137.99,138.0,4967480.0,138.34,138.57,137.99,138.0,4967480.0
2023-09-01 09:30:00,139.41,139.96,137.93,138.52,5763421.0,139.41,139.96,137.93,138.52,5763421.0
2023-09-01 10:00:00,138.49,139.09,137.98,138.69,2971972.0,138.49,139.09,137.98,138.69,2971972.0
2023-09-01 10:30:00,138.71,138.72,137.3,137.44,2931524.0,138.71,138.72,137.3,137.44,2931524.0
2023-09-01 11:00:00,137.44,137.95,137.28,137.87,1891500.0,137.44,137.95,137.28,137.87,1891500.0
2023-09-01 11:30:00,137.88,137.99,136.93,136.97,1783179.0,137.88,137.99,136.93,136.97,1783179.0
2023-09-01 12:00:00,136.96,137.44,136.93,137.26,1602532.0,136.96,137.44,136.93,137.26,1602532.0
2023-09-01 12:30:00,137.25,137.48,136.87,137.42,1403787.0,137.25,137.48,136.87,137.42,1403787.0
2023-09-01 13:00:00,137.42,137.55,136.97,137.0,1082900.0,137.42,137.55,136.97,137.0,1082900.0
2023-09-01 13:30:00,136.99,137.49,136.96,137.43,1004293.0,136.99,137.49,136.96,137.43,1004293.0
2023-09-01 14:00:00,137.43,137.56,137.09,137.13,928642.0,137.43,137.56,137.09,137.13,928642.0
2023-09-01 14:30:00,137.13,137.43,137.06,137.35,945024.0,137.13,137.43,137.06,137.35,945024.0
2023-09-01 15:00:00,137.34,137.62,137.31,137.59,1292399.0,137.34,137.62,137.31,137.59,1292399.0
2023-09-01 15:30:00,137.6,138.21,137.59,138.14,4088991.0,137.6,138.21,137.59,138.14,4088991.0
2023-09-05 09:30:00,137.7,137.8,135.98,136.08,5197127.0,137.7,137.8,135.98,136.08,5197127.0
2023-09-05 10:00:00,136.09,136.58,135.82,136.3,2758553.0,136.09,136.58,135.82,136.3,2758553.0
2023-09-05 10:30:00,136.3,136.84,136.13,136.45,2091672.0,136.3,136.84,136.13,136.45,2091672.0
2023-09-05 11:00:00,136.46,137.04,136.44,136.58,1916203.0,136.46,137.04,136.44,136.58,1916203.0
2023-09-05 11:30:00,136.57,136.72,136.3,136.39,1466334.0,136.57,136.72,136.3,136.39,1466334.0
2023-09-05 12:00:00,136.4,136.85,136.37,136.58,1403378.0,136.4,136.85,136.37,136.58,1403378.0
2023-09-05 12:30:00,136.58,136.91,136.54,136.77,921289.0,136.58,136.91,136.54,136.77,921289.0
2023-09-05 13:00:00,136.77,136.83,136.54,136.69,895446.0,136.77,136.83,136.54,136.69,895446.0
2023-09-05 13:30:00,136.69,136.95,136.63,136.78,1058894.0,136.69,136.95,136.63,136.78,1058894.0
2023-09-05 14:00:00,136.78,137.08,136.77,137.0,1185988.0,136.78,137.08,136.77,137.0,1185988.0
2023-09-05 14:30:00,137.0,137.26,136.9,137.24,1229923.0,137.0,137.26,136.9,137.24,1229923.0
2023-09-05 15:00:00,137.24,137.25,136.73,136.79,1401049.0,137.24,137.25,136.73,136.79,1401049.0
2023-09-05 15:30:00,136.79,137.4,136.78,137.25,3977522.0,136.79,137.4,136.78,137.25,3977522.0
2023-09-06 09:30:00,136.31,137.45,135.83,137.26,4741104.0,136.31,137.45,135.83,137.26,4741104.0
2023-09-06 10:00:00,137.25,137.26,135.68,135.91,3626267.0,137.25,137.26,135.68,135.91,3626267.0
2023-09-06 10:30:00,135.91,136.55,135.84,135.98,2099732.0,135.91,136.55,135.84,135.98,2099732.0
2023-09-06 11:00:00,135.98,136.11,135.57,135.94,2121624.0,135.98,136.11,135.57,135.94,2121624.0
2023-09-06 11:30:00,135.93,136.17,135.74,135.89,1520315.0,135.93,136.17,135.74,135.89,1520315.0
2023-09-06 12:00:00,135.91,135.91,135.05,135.12,1652799.0,135.91,135.91,135.05,135.12,1652799.0
2023-09-06 12:30:00,135.12,135.22,134.69,134.8,2061880.0,135.12,135.22,134.69,134.8,2061880.0
2023-09-06 13:00:00,134.79,135.17,134.61,134.89,1509698.0,134.79,135.17,134.61,134.89,1509698.0
2023-09-06 13:30:00,134.89,135.34,134.84,135.15,1263769.0,134.89,135.34,134.84,135.15,1263769.0
2023-09-06 14:00:00,135.16,135.26,134.91,135.12,1127888.0,135.16,135.26,134.91,135.12,1127888.0
2023-09-06 14:30:00,135.12,135.36,134.94,134.97,1326150.0,135.12,135.36,134.94,134.97,1326150.0
2023-09-06 15:00:00,134.97,135.33,134.71,135.24,1668463.0,134.97,135.33,134.71,135.24,1668463.0
2023-09-06 15:30:00,135.25,135.52,135.17,135.36,3188938.0,135.25,135.52,135.17,135.36,3188938.0
2023-09-07 09:30:00,133.9,135.33,133.16,135.3,4687719.0,133.9,135.33,133.16,135.3,4687719.0
2023-09-07 10:00:00,135.29,136.39,134.92,135.96,3744059.0,135.29,136.39,134.92,135.96,3744059.0
2023-09-07 10:30:00,135.95,136.72,135.65,135.98,2945968.0,135.95,136.72,135.65,135.98,2945968.0
2023-09-07 11:00:00,136.0,136.24,135.81,135.98,1815709.0,136.0,136.24,135.81,135.98,1815709.0
2023-09-07 11:30:00,135.99,136.34,135.47,135.79,2327511.0,135.99,136.34,135.47,135.79,2327511.0
2023-09-07 12:00:00,135.8,136.48,135.75,136.35,2296305.0,135.8,136.48,135.75,136.35,2296305.0
2023-09-07 12:30:00,136.35,136.56,136.23,136.28,1278344.0,136.35,136.56,136.23,136.28,1278344.0
2023-09-07 13:00:00,136.28,137.25,136.25,137.19,2096548.0,136.28,137.25,136.25,137.19,2096548.0
2023-09-07 13:30:00,137.2,137.51,136.85,137.46,2184516.0,137.2,137.51,136.85,137.46,2184516.0
2023-09-07 14:00:00,137.47,137.72,137.1,137.28,2047760.0,137.47,137.72,137.1,137.28,2047760.0
2023-09-07 14:30:00,137.27,137.59,137.06,137.51,1477173.0,137.27,137.59,137.06,137.51,1477173.0
2023-09-07 15:00:00,137.51,137.7,137.32,137.68,1567372.0,137.51,137.7,137.32,137.68,1567372.0
2023-09-07 15:30:00,137.67,138.03,137.46,137.85,5136211.0,137.67,138.03,137.46,137.85,5136211.0
2023-09-08 09:30:00,136.81,137.74,136.75,136.97,4097694.0,136.81,137.74,136.75,136.97,4097694.0
2023-09-08 10:00:00,136.97,138.43,136.77,138.33,3647037.0,136.97,138.43,136.77,138.33,3647037.0
2023-09-08 10:30:00,138.33,138.55,137.89,137.89,2524550.0,138.33,138.55,137.89,137.89,2524550.0
2023-09-08 11:00:00,137.89,138.8,137.67,138.58,2121222.0,137.89,138.8,137.67,138.58,2121222.0
2023-09-08 11:30:00,138.58,138.86,138.25,138.34,1503957.0,138.58,138.86,138.25,138.34,1503957.0
2023-09-08 12:00:00,138.35,138.67,138.1,138.32,1336661.0,138.35,138.67,138.1,138.32,1336661.0
2023-09-08 12:30:00,138.32,138.48,138.14,138.47,1224570.0,138.32,138.48,138.14,138.47,1224570.0
2023-09-08 13:00:00,138.47,138.74,138.29,138.46,1144370.0,138.47,138.74,138.29,138.46,1144370.0
2023-09-08 13:30:00,138.46,138.71,138.34,138.65,1062946.0,138.46,138.71,138.34,138.65,1062946.0
2023-09-08 14:00:00,138.64,138.8,137.93,138.17,1784002.0,138.64,138.8,137.93,138.17,1784002.0
2023-09-08 14:30:00,138.19,138.24,137.81,137.87,1254234.0,138.19,138.24,137.81,137.87,1254234.0
2023-09-08 15:00:00,137.86,138.06,137.66,137.98,1597428.0,137.86,138.06,137.66,137.98,1597428.0
2023-09-08 15:30:00,137.97,138.29,137.83,138.23,3150879.0,137.97,138.29,137.83,138.23,3150879.0
2023-09-11 09:30:00,138.74,140.55,138.64,140.15,6277360.0,138.74,140.55,138.64,140.15,6277360.0
2023-09-11 10:00:00,140.17,140.84,140.02,140.78,3217506.0,140.17,140.84,140.02,140.78,3217506.0
2023-09-11 10:30:00,140.79,141.39,140.35,141.16,3147956.0,140.79,141.39,140.35,141.16,3147956.0
2023-09-11 11:00:00,141.15,141.78,140.95,141.54,2531088.0,141.15,141.78,140.95,141.54,2531088.0
2023-09-11 11:30:00,141.54,141.99,141.19,141.22,2408871.0,141.54,141.99,141.19,141.22,2408871.0
2023-09-11 12:00:00,141.22,141.94,141.17,141.93,2302608.0,141.22,141.94,141.17,141.93,2302608.0
2023-09-11 12:30:00,141.92,141.95,141.26,141.53,1867355.0,141.92,141.95,141.26,141.53,1867355.0
2023-09-11 13:00:00,141.53,141.93,141.31,141.84,1695844.0,141.53,141.93,141.31,141.84,1695844.0
2023-09-11 13:30:00,141.84,142.45,141.84,142.32,2271258.0,141.84,142.45,141.84,142.32,2271258.0
2023-09-11 14:00:00,142.32,142.62,142.2,142.59,1890059.0,142.32,142.62,142.2,142.59,1890059.0
2023-09-11 14:30:00,142.59,142.94,142.28,142.92,2585559.0,142.59,142.94,142.28,142.92,2585559.0
2023-09-11 15:00:00,142.94,143.29,142.91,143.22,3463386.0,142.94,143.29,142.91,143.22,3463386.0
2023-09-11 15:30:00,143.22,143.62,142.91,143.13,6691449.0,143.22,143.62,142.91,143.13,6691449.0
2023-09-12 09:30:00,142.32,142.45,141.43,142.2,5584154.0,142.32,142.45,141.43,142.2,5584154.0
2023-09-12 10:00:00,142.19,142.45,141.32,141.34,2920585.0,142.19,142.45,141.32,141.34,2920585.0
2023-09-12 10:30:00,141.35,141.58,140.87,140.89,2345090.0,141.35,141.58,140.87,140.89,2345090.0
2023-09-12 11:00:00,140.88,141.19,140.61,141.02,1898179.0,140.88,141.19,140.61,141.02,1898179.0
2023-09-12 11:30:00,141.02,141.32,141.01,141.09,1395249.0,141.02,141.32,141.01,141.09,1395249.0
2023-09-12 12:00:00,141.09,141.72,141.09,141.64,1248781.0,141.09,141.72,141.09,141.64,1248781.0
2023-09-12 12:30:00,141.64,142.12,141.49,141.91,1436306.0,141.64,142.12,141.49,141.91,1436306.0
2023-09-12 13:00:00,141.91,143.0,141.86,142.51,2309284.0,141.91,143.0,141.86,142.51,2309284.0
2023-09-12 13:30:00,142.52,142.63,141.56,141.71,1861587.0,142.52,142.63,141.56,141.71,1861587.0
2023-09-12 14:00:00,141.71,142.02,141.56,141.59,1398732.0,141.71,142.02,141.56,141.59,1398732.0
2023-09-12 14:30:00,141.59,141.68,141.08,141.22,1743596.0,141.59,141.68,141.08,141.22,1743596.0
2023-09-12 15:00:00,141.23,141.51,141.1,141.2,1564433.0,141.23,141.51,141.1,141.2,1564433.0
2023-09-12 15:30:00,141.21,141.43,141.16,141.25,3268989.0,141.21,141.43,141.16,141.25,3268989.0
2023-09-13 09:30:00,140.95,143.21,140.86,142.96,6048360.0,140.95,143.21,140.86,142.96,6048360.0
2023-09-13 10:00:00,142.97,143.07,141.63,142.87,3226895.0,142.97,143.07,141.63,142.87,3226895.0
2023-09-13 10:30:00,142.89,144.06,142.82,143.96,4608184.0,142.89,144.06,142.82,143.96,4608184.0
2023-09-13 11:00:00,143.97,144.39,143.81,144.11,3277906.0,143.97,144.39,143.81,144.11,3277906.0
2023-09-13 11:30:00,144.12,144.29,143.33,143.82,2598122.0,144.12,144.29,143.33,143.82,2598122.0
2023-09-13 12:00:00,143.83,144.5,143.52,144.31,2164137.0,143.83,144.5,143.52,144.31,2164137.0
2023-09-13 12:30:00,144.32,144.4,143.94,144.18,1619400.0,144.32,144.4,143.94,144.18,1619400.0
2023-09-13 13:00:00,144.18,144.38,144.06,144.25,1694269.0,144.18,144.38,144.06,144.25,1694269.0
2023-09-13 13:30:00,144.26,144.52,144.16,144.24,1743557.0,144.26,144.52,144.16,144.24,1743557.0
2023-09-13 14:00:00,144.24,144.46,143.81,144.45,2062858.0,144.24,144.46,143.81,144.45,2062858.0
2023-09-13 14:30:00,144.45,144.49,143.55,144.06,2857658.0,144.45,144.49,143.55,144.06,2857658.0
2023-09-13 15:00:00,144.07,144.19,143.67,144.18,2429307.0,144.07,144.19,143.67,144.18,2429307.0
2023-09-13 15:30:00,144.18,144.98,144.0,144.86,6403062.0,144.18,144.98,144.0,144.86,6403062.0
2023-09-14 09:30:00,145.11,145.57,142.95,143.8,9092662.0,145.11,145.57,142.95,143.8,9092662.0
2023-09-14 10:00:00,143.82,144.56,143.22,144.42,4590743.0,143.82,144.56,143.22,144.42,4590743.0
2023-09-14 10:30:00,144.43,145.54,144.32,144.9,4621530.0,144.43,145.54,144.32,144.9,4621530.0
2023-09-14 11:00:00,144.9,145.73,144.9,144.97,3017804.0,144.9,145.73,144.9,144.97,3017804.0
2023-09-14 11:30:00,144.96,145.18,144.41,145.17,2566639.0,144.96,145.18,144.41,145.17,2566639.0
2023-09-14 12:00:00,145.18,145.35,144.68,144.96,2754676.0,145.18,145.35,144.68,144.96,2754676.0
2023-09-14 12:30:00,144.96,145.33,144.49,145.27,2145674.0,144.96,145.33,144.49,145.27,2145674.0
2023-09-14 13:00:00,145.27,145.27,145.05,145.22,1241631.0,145.27,145.27,145.05,145.22,1241631.0
2023-09-14 13:30:00,145.23,145.57,145.23,145.31,1949055.0,145.23,145.57,145.23,145.31,1949055.0
2023-09-14 14:00:00,145.31,145.65,145.21,145.44,1678021.0,145.31,145.65,145.21,145.44,1678021.0
2023-09-14 14:30:00,145.44,145.64,145.21,145.57,1610341.0,145.44,145.64,145.21,145.57,1610341.0
2023-09-14 15:00:00,145.57,145.86,145.2,145.23,2283631.0,145.57,145.86,145.2,145.23,2283631.0
2023-09-14 15:30:00,145.22,145.28,144.54,144.71,5853898.0,145.22,145.28,144.54,144.71,5853898.0
2023-09-15 09:30:00,142.72,143.57,141.52,142.03,16996675.0,142.72,143.57,141.52,142.03,16996675.0
2023-09-15 10:00:00,142.02,142.19,140.78,141.05,5481699.0,142.02,142.19,140.78,141.05,5481699.0
2023-09-15 10:30:00,141.04,141.46,140.09,140.48,4636009.0,141.04,141.46,140.09,140.48,4636009.0
2023-09-15 11:00:00,140.47,141.26,140.37,141.0,3258970.0,140.47,141.26,140.37,141.0,3258970.0
2023-09-15 11:30:00,141.0,141.34,140.76,141.02,2727432.0,141.0,141.34,140.76,141.02,2727432.0
2023-09-15 12:00:00,141.02,141.18,140.65,140.69,1877022.0,141.02,141.18,140.65,140.69,1877022.0
2023-09-15 12:30:00,140.69,141.36,140.67,141.32,1769581.0,140.69,141.36,140.67,141.32,1769581.0
2023-09-15 13:00:00,141.32,141.37,140.49,140.64,1756830.0,141.32,141.37,140.49,140.64,1756830.0
2023-09-15 13:30:00,140.62,141.03,140.42,140.94,1896739.0,140.62,141.03,140.42,140.94,1896739.0
2023-09-15 14:00:00,140.94,140.95,140.47,140.5,1869777.0,140.94,140.95,140.47,140.5,1869777.0
2023-09-15 14:30:00,140.5,140.82,140.39,140.66,1844766.0,140.5,140.82,140.39,140.66,1844766.0
2023-09-15 15:00:00,140.65,141.04,140.42,140.95,2282428.0,140.65,141.04,140.42,140.95,2282428.0
2023-09-15 15:30:00,140.96,141.05,140.33,140.4,5574522.0,140.96,141.05,140.33,140.4,5574522.0
2023-09-18 09:30:00,140.49,141.75,140.36,140.67,5193165.0,140.49,141.75,140.36,140.67,5193165.0
2023-09-18 10:00:00,140.65,141.49,140.44,140.75,2615552.0,140.65,141.49,140.44,140.75,2615552.0
2023-09-18 10:30:00,140.75,140.85,139.53,139.64,3026076.0,140.75,140.85,139.53,139.64,3026076.0
2023-09-18 11:00:00,139.63,139.95,139.33,139.82,2064880.0,139.63,139.95,139.33,139.82,2064880.0
2023-09-18 11:30:00,139.83,140.09,139.63,139.94,1546155.0,139.83,140.09,139.63,139.94,1546155.0
2023-09-18 12:00:00,139.94,140.06,139.59,139.95,1189701.0,139.94,140.06,139.59,139.95,1189701.0
2023-09-18 12:30:00,139.95,140.01,139.48,139.53,1178145.0,139.95,140.01,139.48,139.53,1178145.0
2023-09-18 13:00:00,139.54,139.63,139.3,139.51,1294154.0,139.54,139.63,139.3,139.51,1294154.0
2023-09-18 13:30:00,139.52,139.71,139.42,139.6,1089507.0,139.52,139.71,139.42,139.6,1089507.0
2023-09-18 14:00:00,139.61,139.98,139.6,139.76,1191120.0,139.61,139.98,139.6,139.76,1191120.0
2023-09-18 14:30:00,139.77,139.9,139.22,139.38,1201173.0,139.77,139.9,139.22,139.38,1201173.0
2023-09-18 15:00:00,139.37,139.69,139.33,139.55,1272174.0,139.37,139.69,139.33,139.55,1272174.0
2023-09-18 15:30:00,139.56,140.0,139.39,139.95,3537145.0,139.56,140.0,139.39,139.95,3537145.0
2023-09-19 09:30:00,138.71,138.84,136.73,136.8,7282060.0,138.71,138.84,136.73,136.8,7282060.0
2023-09-19 10:00:00,136.8,137.02,136.13,136.24,4654875.0,136.8,137.02,136.13,136.24,4654875.0
2023-09-19 10:30:00,136.25,136.4,135.65,135.74,4391230.0,136.25,136.4,135.65,135.74,4391230.0
2023-09-19 11:00:00,135.73,136.15,135.56,135.81,3331427.0,135.73,136.15,135.56,135.81,3331427.0
2023-09-19 11:30:00,135.81,136.16,135.75,136.07,2199621.0,135.81,136.16,135.75,136.07,2199621.0
2023-09-19 12:00:00,136.06,136.39,135.9,136.15,3187711.0,136.06,136.39,135.9,136.15,3187711.0
2023-09-19 12:30:00,136.15,136.6,136.1,136.56,1794499.0,136.15,136.6,136.1,136.56,1794499.0
2023-09-19 13:00:00,136.55,137.01,136.4,136.54,2410971.0,136.55,137.01,136.4,136.54,2410971.0
2023-09-19 13:30:00,136.55,137.27,136.54,137.19,2085797.0,136.55,137.27,136.54,137.19,2085797.0
2023-09-19 14:00:00,137.19,137.4,137.02,137.21,2098859.0,137.19,137.4,137.02,137.21,2098859.0
2023-09-19 14:30:00,137.21,137.59,136.97,136.97,1985435.0,137.21,137.59,136.97,136.97,1985435.0
2023-09-19 15:00:00,136.97,137.52,136.91,137.47,1786303.0,136.97,137.52,136.91,137.47,1786303.0
2023-09-19 15:30:00,137.47,137.88,137.44,137.59,4514095.0,137.47,137.88,137.44,137.59,4514095.0
2023-09-20 09:30:00,138.55,139.37,137.9,138.69,5708149.0,138.55,139.37,137.9,138.69,5708149.0
2023-09-20 10:00:00,138.69,138.83,137.63,137.79,2544235.0,138.69,138.83,137.63,137.79,2544235.0
2023-09-20 10:30:00,137.8,138.24,137.23,137.31,2025117.0,137.8,138.24,137.23,137.31,2025117.0
2023-09-20 11:00:00,137.3,137.5,136.93,136.99,2187385.0,137.3,137.5,136.93,136.99,2187385.0
2023-09-20 11:30:00,136.98,137.64,136.87,137.51,1714170.0,136.98,137.64,136.87,137.51,1714170.0
2023-09-20 12:00:00,137.5,137.51,137.1,137.2,1073485.0,137.5,137.51,137.1,137.2,1073485.0
2023-09-20 12:30:00,137.2,137.46,137.08,137.43,998231.0,137.2,137.46,137.08,137.43,998231.0
2023-09-20 13:00:00,137.44,137.59,137.28,137.45,1063853.0,137.44,137.59,137.28,137.45,1063853.0
2023-09-20 13:30:00,137.45,137.45,136.91,137.21,1294368.0,137.45,137.45,136.91,137.21,1294368.0
2023-09-20 14:00:00,137.22,137.23,136.39,137.0,2732685.0,137.22,137.23,136.39,137.0,2732685.0
2023-09-20 14:30:00,136.99,137.66,136.66,136.81,2438807.0,136.99,137.66,136.66,136.81,2438807.0
2023-09-20 15:00:00,136.79,136.95,135.72,136.07,2507172.0,136.79,136.95,135.72,136.07,2507172.0
2023-09-20 15:30:00,136.08,136.15,135.2,135.28,4990964.0,136.08,136.15,135.2,135.28,4990964.0
2023-09-21 09:30:00,131.94,132.24,130.54,130.91,10613734.0,131.94,132.24,130.54,130.91,10613734.0
2023-09-21 10:00:00,130.92,131.82,130.65,131.07,4933407.0,130.92,131.82,130.65,131.07,4933407.0
2023-09-21 10:30:00,131.06,131.7,130.97,131.09,3435098.0,131.06,131.7,130.97,131.09,3435098.0
2023-09-21 11:00:00,131.08,131.24,130.45,131.02,3887328.0,131.08,131.24,130.45,131.02,3887328.0
2023-09-21 11:30:00,131.03,131.2,130.69,130.9,2101190.0,131.03,131.2,130.69,130.9,2101190.0
2023-09-21 12:00:00,130.91,130.96,130.41,130.56,2165877.0,130.91,130.96,130.41,130.56,2165877.0
2023-09-21 12:30:00,130.56,130.83,130.42,130.66,2156956.0,130.56,130.83,130.42,130.66,2156956.0
2023-09-21 13:00:00,130.65,131.18,130.59,130.79,2182181.0,130.65,131.18,130.59,130.79,2182181.0
2023-09-21 13:30:00,130.79,130.98,130.66,130.9,1724763.0,130.79,130.98,130.66,130.9,1724763.0
2023-09-21 14:00:00,130.9,130.95,130.12,130.15,2577168.0,130.9,130.95,130.12,130.15,2577168.0
2023-09-21 14:30:00,130.15,130.32,129.83,129.95,2969834.0,130.15,130.32,129.83,129.95,2969834.0
2023-09-21 15:00:00,129.94,130.09,129.55,129.72,3688678.0,129.94,130.09,129.55,129.72,3688678.0
2023-09-21 15:30:00,129.71,129.79,129.31,129.32,7216552.0,129.71,129.79,129.31,129.32,7216552.0
2023-09-22 09:30:00,131.1,131.79,130.64,131.32,7518484.0,131.1,131.79,130.64,131.32,7518484.0
2023-09-22 10:00:00,131.33,131.34,130.23,130.62,3721473.0,131.33,131.34,130.23,130.62,3721473.0
2023-09-22 10:30:00,130.62,131.58,130.61,131.36,2830873.0,130.62,131.58,130.61,131.36,2830873.0
2023-09-22 11:00:00,131.38,132.03,131.25,131.71,2482269.0,131.38,132.03,131.25,131.71,2482269.0
2023-09-22 11:30:00,131.71,131.75,130.82,130.82,1832188.0,131.71,131.75,130.82,130.82,1832188.0
2023-09-22 12:00:00,130.81,131.23,130.74,131.09,1749364.0,130.81,131.23,130.74,131.09,1749364.0
2023-09-22 12:30:00,131.09,131.24,130.9,131.03,1330912.0,131.09,131.24,130.9,131.03,1330912.0
2023-09-22 13:00:00,131.03,131.04,129.61,129.82,2883245.0,131.03,131.04,129.61,129.82,2883245.0
2023-09-22 13:30:00,129.82,129.85,129.18,129.48,2766131.0,129.82,129.85,129.18,129.48,2766131.0
2023-09-22 14:00:00,129.48,129.6,128.52,129.09,2597016.0,129.48,129.6,128.52,129.09,2597016.0
2023-09-22 14:30:00,129.08,129.21,128.83,129.16,1478305.0,129.08,129.21,128.83,129.16,1478305.0
2023-09-22 15:00:00,129.15,130.03,129.1,129.8,2375800.0,129.15,130.03,129.1,129.8,2375800.0
2023-09-22 15:30:00,129.81,129.92,128.86,129.09,4169064.0,129.81,129.92,128.86,129.09,4169064.0
2023-09-25 09:30:00,129.36,131.09,128.77,131.09,6679350.0,129.36,131.09,128.77,131.09,6679350.0
2023-09-25 10:00:00,131.08,131.18,130.04,130.44,3341794.0,131.08,131.18,130.04,130.44,3341794.0
2023-09-25 10:30:00,130.43,131.17,130.25,130.35,2672701.0,130.43,131.17,130.25,130.35,2672701.0
2023-09-25 11:00:00,130.36,131.31,130.34,130.84,2407114.0,130.36,131.31,130.34,130.84,2407114.0
2023-09-25 11:30:00,130.85,131.37,130.8,131.19,1895318.0,130.85,131.37,130.8,131.19,1895318.0
2023-09-25 12:00:00,131.19,131.74,131.08,131.73,2443720.0,131.19,131.74,131.08,131.73,2443720.0
2023-09-25 12:30:00,131.74,131.78,130.87,131.28,2049049.0,131.74,131.78,130.87,131.28,2049049.0
2023-09-25 13:00:00,131.29,131.62,131.12,131.27,1638477.0,131.29,131.62,131.12,131.27,1638477.0
2023-09-25 13:30:00,131.28,131.54,131.08,131.51,1367637.0,131.28,131.54,131.08,131.51,1367637.0
2023-09-25 14:00:00,131.53,131.76,131.42,131.53,1599096.0,131.53,131.76,131.42,131.53,1599096.0
2023-09-25 14:30:00,131.53,131.76,131.2,131.29,1628676.0,131.53,131.76,131.2,131.29,1628676.0
2023-09-25 15:00:00,131.3,131.41,130.78,131.16,2829450.0,131.3,131.41,130.78,131.16,2829450.0
2023-09-25 15:30:00,131.16,131.36,130.7,131.31,3996641.0,131.16,131.36,130.7,131.31,3996641.0
2023-09-26 09:30:00,130.07,130.39,128.0,128.21,7068625.0,130.07,130.39,128.0,128.21,7068625.0
2023-09-26 10:00:00,128.2,128.33,126.76,127.53,6669318.0,128.2,128.33,126.76,127.53,6669318.0
2023-09-26 10:30:00,127.52,127.67,126.86,127.05,3960499.0,127.52,127.67,126.86,127.05,3960499.0
2023-09-26 11:00:00,127.04,127.15,126.72,127.01,2863332.0,127.04,127.15,126.72,127.01,2863332.0
2023-09-26 11:30:00,127.02,127.45,126.98,127.09,2798461.0,127.02,127.45,126.98,127.09,2798461.0
2023-09-26 12:00:00,127.1,127.81,126.9,127.7,3738073.0,127.1,127.81,126.9,127.7,3738073.0
2023-09-26 12:30:00,127.7,128.15,127.6,127.62,2147788.0,127.7,128.15,127.6,127.62,2147788.0
2023-09-26 13:00:00,127.62,127.73,127.16,127.17,2009798.0,127.62,127.73,127.16,127.17,2009798.0
2023-09-26 13:30:00,127.16,127.29,126.76,127.04,2354839.0,127.16,127.29,126.76,127.04,2354839.0
2023-09-26 14:00:00,127.04,127.04,126.23,126.38,3793119.0,127.04,127.04,126.23,126.38,3793119.0
2023-09-26 14:30:00,126.38,126.46,125.72,125.98,4178873.0,126.38,126.46,125.72,125.98,4178873.0
2023-09-26 15:00:00,125.97,126.0,125.53,125.55,4044976.0,125.97,126.0,125.53,125.55,4044976.0
2023-09-26 15:30:00,125.55,126.07,125.28,125.98,7841866.0,125.55,126.07,125.28,125.98,7841866.0
2023-09-27 09:30:00,125.76,127.48,125.4,126.12,7588126.0,125.76,127.48,125.4,126.12,7588126.0
2023-09-27 10:00:00,126.13,126.16,124.37,125.22,7396736.0,126.13,126.16,124.37,125.22,7396736.0
2023-09-27 10:30:00,125.23,125.48,124.13,124.28,5215279.0,125.23,125.48,124.13,124.28,5215279.0
2023-09-27 11:00:00,124.28,125.08,124.17,125.05,3701140.0,124.28,125.08,124.17,125.05,3701140.0
2023-09-27 11:30:00,125.05,125.16,124.16,124.57,3037293.0,125.05,125.16,124.16,124.57,3037293.0
2023-09-27 12:00:00,124.57,124.71,124.15,124.67,2461243.0,124.57,124.71,124.15,124.67,2461243.0
2023-09-27 12:30:00,124.66,124.93,124.41,124.47,2176401.0,124.66,124.93,124.41,124.47,2176401.0
2023-09-27 13:00:00,124.47,125.16,124.45,124.79,2592527.0,124.47,125.16,124.45,124.79,2592527.0
2023-09-27 13:30:00,124.79,125.57,124.78,125.21,3306135.0,124.79,125.57,124.78,125.21,3306135.0
2023-09-27 14:00:00,125.22,125.48,124.84,125.47,2364957.0,125.22,125.48,124.84,125.47,2364957.0
2023-09-27 14:30:00,125.47,126.32,125.46,126.07,3378755.0,125.47,126.32,125.46,126.07,3378755.0
2023-09-27 15:00:00,126.07,126.81,126.0,126.36,3326244.0,126.07,126.81,126.0,126.36,3326244.0
2023-09-27 15:30:00,126.37,126.42,125.78,126.02,4215592.0,126.37,126.42,125.78,126.02,4215592.0
2023-09-28 09:30:00,124.04,124.52,123.04,123.63,9980860.0,124.04,124.52,123.04,123.63,9980860.0
2023-09-28 10:00:00,123.65,124.72,123.62,124.17,4919901.0,123.65,124.72,123.62,124.17,4919901.0
2023-09-28 10:30:00,124.19,124.9,123.42,124.73,3390672.0,124.19,124.9,123.42,124.73,3390672.0
2023-09-28 11:00:00,124.73,125.49,124.51,125.44,2988364.0,124.73,125.49,124.51,125.44,2988364.0
2023-09-28 11:30:00,125.44,126.12,125.43,125.91,2751581.0,125.44,126.12,125.43,125.91,2751581.0
2023-09-28 12:00:00,125.92,126.46,125.88,126.17,2347467.0,125.92,126.46,125.88,126.17,2347467.0
2023-09-28 12:30:00,126.18,126.59,125.71,125.92,2145992.0,126.18,126.59,125.71,125.92,2145992.0
2023-09-28 13:00:00,125.92,126.37,125.56,126.13,2025915.0,125.92,126.37,125.56,126.13,2025915.0
2023-09-28 13:30:00,126.14,126.21,125.54,125.79,1873828.0,126.14,126.21,125.54,125.79,1873828.0
2023-09-28 14:00:00,125.8,126.3,125.61,126.13,1663082.0,125.8,126.3,125.61,126.13,1663082.0
2023-09-28 14:30:00,126.13,126.16,125.4,125.93,1906186.0,126.13,126.16,125.4,125.93,1906186.0
2023-09-28 15:00:00,125.93,126.36,125.81,126.33,2211858.0,125.93,126.36,125.81,126.33,2211858.0
2023-09-28 15:30:00,126.31,126.34,125.74,125.99,3783790.0,126.31,126.34,125.74,125.99,3783790.0
2023-09-29 09:30:00,128.14,129.15,127.62,128.4,7468860.0,128.14,129.15,127.62,128.4,7468860.0
2023-09-29 10:00:00,128.41,128.75,127.73,128.02,4450520.0,128.41,128.75,127.73,128.02,4450520.0
2023-09-29 10:30:00,128.04,128.61,127.97,128.3,3248457.0,128.04,128.61,127.97,128.3,3248457.0
2023-09-29 11:00:00,128.31,128.65,127.56,127.58,3474882.0,128.31,128.65,127.56,127.58,3474882.0
2023-09-29 11:30:00,127.58,127.88,127.35,127.72,2596419.0,127.58,127.88,127.35,127.72,2596419.0
2023-09-29 12:00:00,127.71,128.06,127.54,127.86,1984918.0,127.71,128.06,127.54,127.86,1984918.0
2023-09-29 12:30:00,127.85,128.01,127.06,127.38,2240587.0,127.85,128.01,127.06,127.38,2240587.0
2023-09-29 13:00:00,127.38,127.38,126.32,126.86,2988239.0,127.38,127.38,126.32,126.86,2988239.0
2023-09-29 13:30:00,126.85,127.13,126.77,126.78,2071395.0,126.85,127.13,126.77,126.78,2071395.0
2023-09-29 14:00:00,126.77,127.18,126.52,126.57,2071149.0,126.77,127.18,126.52,126.57,2071149.0
2023-09-29 14:30:00,126.58,127.42,126.53,127.37,2337581.0,126.58,127.42,126.53,127.37,2337581.0
2023-09-29 15:00:00,127.38,127.58,126.97,127.4,2908822.0,127.38,127.58,126.97,127.4,2908822.0
2023-09-29 15:30:00,127.38,127.87,126.73,127.1,6523978.0,127.38,127.87,126.73,127.1,6523978.0
2023-10-02 09:30:00,127.25,128.7,126.54,128.19,5628913.0,127.25,128.7,126.54,128.19,5628913.0
2023-10-02 10:00:00,128.18,129.5,128.08,128.69,3862374.0,128.18,129.5,128.08,128.69,3862374.0
2023-10-02 10:30:00,128.71,129.57,128.35,129.12,2740016.0,128.71,129.57,128.35,129.12,2740016.0
2023-10-02 11:00:00,129.13,130.47,128.95,130.26,3438592.0,129.13,130.47,128.95,130.26,3438592.0
2023-10-02 11:30:00,130.26,130.29,128.78,129.08,2736340.0,130.26,130.29,128.78,129.08,2736340.0
2023-10-02 12:00:00,129.08,129.34,128.74,129.02,2096441.0,129.08,129.34,128.74,129.02,2096441.0
2023-10-02 12:30:00,129.02,129.13,128.57,128.71,1492747.0,129.02,129.13,128.57,128.71,1492747.0
2023-10-02 13:00:00,128.71,129.0,128.26,128.75,1851635.0,128.71,129.0,128.26,128.75,1851635.0
2023-10-02 13:30:00,128.75,128.94,128.58,128.83,1250195.0,128.75,128.94,128.58,128.83,1250195.0
2023-10-02 14:00:00,128.83,129.54,128.55,128.59,2307241.0,128.83,129.54,128.55,128.59,2307241.0
2023-10-02 14:30:00,128.59,129.12,128.57,128.97,1445368.0,128.59,129.12,128.57,128.97,1445368.0
2023-10-02 15:00:00,128.96,129.19,128.62,129.02,1915377.0,128.96,129.19,128.62,129.02,1915377.0
2023-10-02 15:30:00,129.02,129.47,128.84,129.46,3832423.0,129.02,129.47,128.84,129.46,3832423.0
2023-10-03 09:30:00,128.17,128.52,126.81,127.44,5118336.0,128.17,128.52,126.81,127.44,5118336.0
2023-10-03 10:00:00,127.44,127.45,125.58,125.94,5134741.0,127.44,127.45,125.58,125.94,5134741.0
2023-10-03 10:30:00,125.9,126.43,125.32,125.32,2884123.0,125.9,126.43,125.32,125.32,2884123.0
2023-10-03 11:00:00,125.32,125.42,124.97,125.15,2930851.0,125.32,125.42,124.97,125.15,2930851.0
2023-10-03 11:30:00,125.15,125.3,124.8,125.12,2756243.0,125.15,125.3,124.8,125.12,2756243.0
2023-10-03 12:00:00,125.13,125.7,125.1,125.59,1897835.0,125.13,125.7,125.1,125.59,1897835.0
2023-10-03 12:30:00,125.57,125.65,125.22,125.46,1563265.0,125.57,125.65,125.22,125.46,1563265.0
2023-10-03 13:00:00,125.44,125.72,125.02,125.1,1630303.0,125.44,125.72,125.02,125.1,1630303.0
2023-10-03 13:30:00,125.1,125.1,124.58,124.62,1776439.0,125.1,125.1,124.58,124.62,1776439.0
2023-10-03 14:00:00,124.61,124.83,124.44,124.63,1608667.0,124.61,124.83,124.44,124.63,1608667.0
2023-10-03 14:30:00,124.63,124.82,124.41,124.61,1477197.0,124.63,124.82,124.41,124.61,1477197.0
2023-10-03 15:00:00,124.61,124.78,124.34,124.43,1887601.0,124.61,124.78,124.34,124.43,1887601.0
2023-10-03 15:30:00,124.44,124.89,124.25,124.78,5325363.0,124.44,124.89,124.25,124.78,5325363.0
2023-10-04 09:30:00,126.06,127.28,125.68,126.63,5717982.0,126.06,127.28,125.68,126.63,5717982.0
2023-10-04 10:00:00,126.6,126.79,125.81,126.2,3332339.0,126.6,126.79,125.81,126.2,3332339.0
2023-10-04 10:30:00,126.27,127.36,126.2,126.33,2934062.0,126.27,127.36,126.2,126.33,2934062.0
2023-10-04 11:00:00,126.31,126.67,126.1,126.14,2307909.0,126.31,126.67,126.1,126.14,2307909.0
2023-10-04 11:30:00,126.14,126.53,125.9,126.53,1940583.0,126.14,126.53,125.9,126.53,1940583.0
2023-10-04 12:00:00,126.51,126.54,125.86,126.22,1825078.0,126.51,126.54,125.86,126.22,1825078.0
2023-10-04 12:30:00,126.23,126.93,126.15,126.59,1992207.0,126.23,126.93,126.15,126.59,1992207.0
2023-10-04 13:00:00,126.59,126.85,126.37,126.43,1453326.0,126.59,126.85,126.37,126.43,1453326.0
2023-10-04 13:30:00,126.44,126.64,126.21,126.25,1282028.0,126.44,126.64,126.21,126.25,1282028.0
2023-10-04 14:00:00,126.25,126.42,125.82,126.18,1538902.0,126.25,126.42,125.82,126.18,1538902.0
2023-10-04 14:30:00,126.18,126.52,125.87,126.38,1347534.0,126.18,126.52,125.87,126.38,1347534.0
2023-10-04 15:00:00,126.39,126.99,126.36,126.84,1882832.0,126.39,126.99,126.36,126.84,1882832.0
2023-10-04 15:30:00,126.85,127.3,126.8,126.89,4259488.0,126.85,127.3,126.8,126.89,4259488.0
2023-10-05 09:30:00,126.77,126.77,125.44,125.77,4221476.0,126.77,126.77,125.44,125.77,4221476.0
2023-10-05 10:00:00,125.77,125.79,124.97,125.31,2957220.0,125.77,125.79,124.97,125.31,2957220.0
2023-10-05 10:30:00,125.31,125.31,124.36,124.51,2815158.0,125.31,125.31,124.36,124.51,2815158.0
2023-10-05 11:00:00,124.5,124.93,124.33,124.72,2093351.0,124.5,124.93,124.33,124.72,2093351.0
2023-10-05 11:30:00,124.72,125.22,124.49,125.04,1760312.0,124.72,125.22,124.49,125.04,1760312.0
2023-10-05 12:00:00,125.05,125.74,124.95,125.69,1837663.0,125.05,125.74,124.95,125.69,1837663.0
2023-10-05 12:30:00,125.7,125.83,125.48,125.67,1334243.0,125.7,125.83,125.48,125.67,1334243.0
2023-10-05 13:00:00,125.67,125.75,125.27,125.64,1182167.0,125.67,125.75,125.27,125.64,1182167.0
2023-10-05 13:30:00,125.63,125.97,125.39,125.85,1735672.0,125.63,125.97,125.39,125.85,1735672.0
2023-10-05 14:00:00,125.84,126.24,125.83,125.89,1577172.0,125.84,126.24,125.83,125.89,1577172.0
2023-10-05 14:30:00,125.88,126.45,125.88,126.27,1469822.0,125.88,126.45,125.88,126.27,1469822.0
2023-10-05 15:00:00,126.27,126.34,125.83,126.04,1704865.0,126.27,126.34,125.83,126.04,1704865.0
2023-10-05 15:30:00,126.05,126.2,125.78,125.95,3341904.0,126.05,126.2,125.78,125.95,3341904.0
2023-10-06 09:30:00,124.19,125.4,124.13,125.02,4606162.0,124.19,125.4,124.13,125.02,4606162.0
2023-10-06 10:00:00,125.03,125.22,124.36,125.17,3191994.0,125.03,125.22,124.36,125.17,3191994.0
2023-10-06 10:30:00,125.17,125.99,125.16,125.94,2870368.0,125.17,125.99,125.16,125.94,2870368.0
2023-10-06 11:00:00,125.95,126.29,125.82,126.04,2683371.0,125.95,126.29,125.82,126.04,2683371.0
2023-10-06 11:30:00,126.05,127.21,126.03,127.17,2645435.0,126.05,127.21,126.03,127.17,2645435.0
2023-10-06 12:00:00,127.16,127.4,126.81,127.14,2178699.0,127.16,127.4,126.81,127.14,2178699.0
2023-10-06 12:30:00,127.15,127.3,126.92,127.06,1588467.0,127.15,127.3,126.92,127.06,1588467.0
2023-10-06 13:00:00,127.06,127.61,127.04,127.47,1746914.0,127.06,127.61,127.04,127.47,1746914.0
2023-10-06 13:30:00,127.47,127.66,127.32,127.55,1466744.0,127.47,127.66,127.32,127.55,1466744.0
2023-10-06 14:00:00,127.55,127.99,127.48,127.78,1556363.0,127.55,127.99,127.48,127.78,1556363.0
2023-10-06 14:30:00,127.77,128.23,127.6,128.06,1693550.0,127.77,128.23,127.6,128.06,1693550.0
2023-10-06 15:00:00,128.05,128.25,127.74,128.19,1808087.0,128.05,128.25,127.74,128.19,1808087.0
2023-10-06 15:30:00,128.19,128.45,127.89,127.97,4091907.0,128.19,128.45,127.89,127.97,4091907.0
2023-10-09 09:30:00,126.21,126.42,124.76,126.24,5635668.0,126.21,126.42,124.76,126.24,5635668.0
2023-10-09 10:00:00,126.23,126.45,125.35,126.0,2991531.0,126.23,126.45,125.35,126.0,2991531.0
2023-10-09 10:30:00,126.0,126.2,125.31,125.55,1936333.0,126.0,126.2,125.31,125.55,1936333.0
2023-10-09 11:00:00,125.52,126.09,125.34,126.08,1509127.0,125.52,126.09,125.34,126.08,1509127.0
2023-10-09 11:30:00,126.08,126.43,125.96,126.41,1407713.0,126.08,126.43,125.96,126.41,1407713.0
2023-10-09 12:00:00,126.42,126.88,126.3,126.46,1563284.0,126.42,126.88,126.3,126.46,1563284.0
2023-10-09 12:30:00,126.45,127.01,126.45,126.73,1539183.0,126.45,127.01,126.45,126.73,1539183.0
2023-10-09 13:00:00,126.75,127.48,126.74,127.39,1297915.0,126.75,127.48,126.74,127.39,1297915.0
2023-10-09 13:30:00,127.42,128.35,127.4,128.34,1916020.0,127.42,128.35,127.4,128.34,1916020.0
2023-10-09 14:00:00,128.35,128.49,127.99,128.47,1574742.0,128.35,128.49,127.99,128.47,1574742.0
2023-10-09 14:30:00,128.48,128.79,128.13,128.5,1653620.0,128.48,128.79,128.13,128.5,1653620.0
2023-10-09 15:00:00,128.52,128.77,128.33,128.39,1751872.0,128.52,128.77,128.33,128.39,1751872.0
2023-10-09 15:30:00,128.39,128.41,127.96,128.29,3073307.0,128.39,128.41,127.96,128.29,3073307.0
2023-10-10 09:30:00,128.83,129.58,128.05,129.42,5292434.0,128.83,129.58,128.05,129.42,5292434.0
2023-10-10 10:00:00,129.43,129.84,129.19,129.72,2668946.0,129.43,129.84,129.19,129.72,2668946.0
2023-10-10 10:30:00,129.73,129.97,129.54,129.74,2388927.0,129.73,129.97,129.54,129.74,2388927.0
2023-10-10 11:00:00,129.75,130.53,129.67,130.42,2463586.0,129.75,130.53,129.67,130.42,2463586.0
2023-10-10 11:30:00,130.43,130.72,130.31,130.5,1727490.0,130.43,130.72,130.31,130.5,1727490.0
2023-10-10 12:00:00,130.5,130.74,130.38,130.5,1576805.0,130.5,130.74,130.38,130.5,1576805.0
2023-10-10 12:30:00,130.49,130.66,130.21,130.25,1455641.0,130.49,130.66,130.21,130.25,1455641.0
2023-10-10 13:00:00,130.23,130.24,129.1,129.62,2932446.0,130.23,130.24,129.1,129.62,2932446.0
2023-10-10 13:30:00,129.62,129.93,129.41,129.81,1330711.0,129.62,129.93,129.41,129.81,1330711.0
2023-10-10 14:00:00,129.81,129.92,129.48,129.56,1516864.0,129.81,129.92,129.48,129.56,1516864.0
2023-10-10 14:30:00,129.57,129.82,129.27,129.47,1555583.0,129.57,129.82,129.27,129.47,1555583.0
2023-10-10 15:00:00,129.47,129.68,129.33,129.46,1543296.0,129.47,129.68,129.33,129.46,1543296.0
2023-10-10 15:30:00,129.46,129.67,129.33,129.48,3899280.0,129.46,129.67,129.33,129.48,3899280.0
2023-10-11 09:30:00,129.74,130.95,129.65,130.37,4337953.0,129.74,130.95,129.65,130.37,4337953.0
2023-10-11 10:00:00,130.38,130.38,129.61,129.83,2416758.0,130.38,130.38,129.61,129.83,2416758.0
2023-10-11 10:30:00,129.84,130.46,129.72,130.34,2143247.0,129.84,130.46,129.72,130.34,2143247.0
2023-10-11 11:00:00,130.34,130.79,130.09,130.1,2087807.0,130.34,130.79,130.09,130.1,2087807.0
2023-10-11 11:30:00,130.11,130.29,129.73,130.18,1767239.0,130.11,130.29,129.73,130.18,1767239.0
2023-10-11 12:00:00,130.18,130.37,129.97,130.27,2026415.0,130.18,130.37,129.97,130.27,2026415.0
2023-10-11 12:30:00,130.26,130.53,130.13,130.46,1239479.0,130.26,130.53,130.13,130.46,1239479.0
2023-10-11 13:00:00,130.46,130.51,130.12,130.32,1249042.0,130.46,130.51,130.12,130.32,1249042.0
2023-10-11 13:30:00,130.31,130.48,129.95,130.44,1357019.0,130.31,130.48,129.95,130.44,1357019.0
2023-10-11 14:00:00,130.44,131.07,130.33,130.72,2055803.0,130.44,131.07,130.33,130.72,2055803.0
2023-10-11 14:30:00,130.72,131.14,130.63,130.94,1719858.0,130.72,131.14,130.63,130.94,1719858.0
2023-10-11 15:00:00,130.94,131.36,130.73,131.26,1828395.0,130.94,131.36,130.73,131.26,1828395.0
2023-10-11 15:30:00,131.26,132.05,131.17,131.83,5992119.0,131.26,132.05,131.17,131.83,5992119.0
2023-10-12 09:30:00,132.12,133.15,131.4,132.17,6711067.0,132.12,133.15,131.4,132.17,6711067.0
2023-10-12 10:00:00,132.15,134.42,131.71,133.62,6193628.0,132.15,134.42,131.71,133.62,6193628.0
2023-10-12 10:30:00,133.62,134.4,133.18,134.37,3716747.0,133.62,134.4,133.18,134.37,3716747.0
2023-10-12 11:00:00,134.36,134.45,133.81,133.85,3247296.0,134.36,134.45,133.81,133.85,3247296.0
2023-10-12 11:30:00,133.84,134.07,133.55,133.98,2095719.0,133.84,134.07,133.55,133.98,2095719.0
2023-10-12 12:00:00,133.98,134.31,133.81,134.3,2103148.0,133.98,134.31,133.81,134.3,2103148.0
2023-10-12 12:30:00,134.29,134.48,133.52,133.69,2499196.0,134.29,134.48,133.52,133.69,2499196.0
2023-10-12 13:00:00,133.69,133.84,131.83,131.95,3805702.0,133.69,133.84,131.83,131.95,3805702.0
2023-10-12 13:30:00,131.94,132.17,131.67,131.9,2486647.0,131.94,132.17,131.67,131.9,2486647.0
2023-10-12 14:00:00,131.91,132.01,131.23,131.61,2701728.0,131.91,132.01,131.23,131.61,2701728.0
2023-10-12 14:30:00,131.6,132.14,131.44,131.94,2366722.0,131.6,132.14,131.44,131.94,2366722.0
2023-10-12 15:00:00,131.95,132.34,131.86,132.15,2084254.0,131.95,132.34,131.86,132.15,2084254.0
2023-10-12 15:30:00,132.15,132.46,132.12,132.34,4085454.0,132.15,132.46,132.12,132.34,4085454.0
2023-10-13 09:30:00,132.98,133.32,131.41,132.25,5581884.0,132.98,133.32,131.41,132.25,5581884.0
2023-10-13 10:00:00,132.22,132.73,131.6,132.2,3415606.0,132.22,132.73,131.6,132.2,3415606.0
2023-10-13 10:30:00,132.19,132.37,131.1,131.41,2574521.0,132.19,132.37,131.1,131.41,2574521.0
2023-10-13 11:00:00,131.41,131.44,130.21,130.25,2679530.0,131.41,131.44,130.21,130.25,2679530.0
2023-10-13 11:30:00,130.24,130.71,129.81,129.88,2186606.0,130.24,130.71,129.81,129.88,2186606.0
2023-10-13 12:00:00,129.88,130.76,129.82,130.66,1881488.0,129.88,130.76,129.82,130.66,1881488.0
2023-10-13 12:30:00,130.66,130.89,130.11,130.19,1610294.0,130.66,130.89,130.11,130.19,1610294.0
2023-10-13 13:00:00,130.19,130.22,129.19,129.22,1938325.0,130.19,130.22,129.19,129.22,1938325.0
2023-10-13 13:30:00,129.2,129.74,128.95,129.55,2101683.0,129.2,129.74,128.95,129.55,2101683.0
2023-10-13 14:00:00,129.53,129.8,129.31,129.69,1326854.0,129.53,129.8,129.31,129.69,1326854.0
2023-10-13 14:30:00,129.7,130.02,129.49,129.86,1594347.0,129.7,130.02,129.49,129.86,1594347.0
2023-10-13 15:00:00,129.88,130.24,129.35,129.49,2011772.0,129.88,130.24,129.35,129.49,2011772.0
2023-10-13 15:30:00,129.5,130.0,129.37,129.81,4197021.0,129.5,130.0,129.37,129.81,4197021.0
2023-10-16 09:30:00,130.69,132.26,130.42,132.16,5138500.0,130.69,132.26,130.42,132.16,5138500.0
2023-10-16 10:00:00,132.17,132.29,131.48,131.89,3357505.0,132.17,132.29,131.48,131.89,3357505.0
2023-10-16 10:30:00,131.89,132.26,131.48,131.85,2553240.0,131.89,132.26,131.48,131.85,2553240.0
2023-10-16 11:00:00,131.86,132.11,131.48,131.9,2512949.0,131.86,132.11,131.48,131.9,2512949.0
2023-10-16 11:30:00,131.9,132.09,131.63,131.78,1861054.0,131.9,132.09,131.63,131.78,1861054.0
2023-10-16 12:00:00,131.79,132.02,131.59,131.79,1569958.0,131.79,132.02,131.59,131.79,1569958.0
2023-10-16 12:30:00,131.8,132.04,131.68,131.94,1201767.0,131.8,132.04,131.68,131.94,1201767.0
2023-10-16 13:00:00,131.94,132.54,131.42,132.01,2475840.0,131.94,132.54,131.42,132.01,2475840.0
2023-10-16 13:30:00,132.02,132.82,132.0,132.77,1848986.0,132.02,132.82,132.0,132.77,1848986.0
2023-10-16 14:00:00,132.77,133.07,132.6,132.94,1984222.0,132.77,133.07,132.6,132.94,1984222.0
2023-10-16 14:30:00,132.93,133.06,132.66,133.01,1548687.0,132.93,133.06,132.66,133.01,1548687.0
2023-10-16 15:00:00,133.0,133.07,132.8,132.97,1421170.0,133.0,133.07,132.8,132.97,1421170.0
2023-10-16 15:30:00,132.96,133.01,132.43,132.54,4391206.0,132.96,133.01,132.43,132.54,4391206.0
2023-10-17 09:30:00,130.36,130.52,128.71,129.2,7774645.0,130.36,130.52,128.71,129.2,7774645.0
2023-10-17 10:00:00,129.18,131.11,129.09,130.81,4448789.0,129.18,131.11,129.09,130.81,4448789.0
2023-10-17 10:30:00,130.82,131.45,130.56,131.04,2496993.0,130.82,131.45,130.56,131.04,2496993.0
2023-10-17 11:00:00,131.03,131.78,131.02,131.48,2024861.0,131.03,131.78,131.02,131.48,2024861.0
2023-10-17 11:30:00,131.49,132.12,131.48,131.8,2025199.0,131.49,132.12,131.48,131.8,2025199.0
2023-10-17 12:00:00,131.8,132.54,131.75,132.5,2343844.0,131.8,132.54,131.75,132.5,2343844.0
2023-10-17 12:30:00,132.5,132.58,132.0,132.08,1720339.0,132.5,132.58,132.0,132.08,1720339.0
2023-10-17 13:00:00,132.08,132.22,131.84,131.97,1391586.0,132.08,132.22,131.84,131.97,1391586.0
2023-10-17 13:30:00,131.97,131.98,131.0,131.13,1668658.0,131.97,131.98,131.0,131.13,1668658.0
2023-10-17 14:00:00,131.13,131.45,130.96,131.37,1591863.0,131.13,131.45,130.96,131.37,1591863.0
2023-10-17 14:30:00,131.36,131.52,130.73,130.96,1487829.0,131.36,131.52,130.73,130.96,1487829.0
2023-10-17 15:00:00,130.95,131.29,130.73,131.15,1901718.0,130.95,131.29,130.73,131.15,1901718.0
2023-10-17 15:30:00,131.15,131.59,131.0,131.45,3304500.0,131.15,131.59,131.0,131.45,3304500.0
2023-10-18 09:30:00,129.87,130.28,129.18,130.07,4741928.0,129.87,130.28,129.18,130.07,4741928.0
2023-10-18 10:00:00,130.07,130.67,129.73,129.8,2868536.0,130.07,130.67,129.73,129.8,2868536.0
2023-10-18 10:30:00,129.78,129.81,129.16,129.2,2375037.0,129.78,129.81,129.16,129.2,2375037.0
2023-10-18 11:00:00,129.2,129.53,128.96,129.17,2059413.0,129.2,129.53,128.96,129.17,2059413.0
2023-10-18 11:30:00,129.18,129.64,129.11,129.37,1444889.0,129.18,129.64,129.11,129.37,1444889.0
2023-10-18 12:00:00,129.37,129.83,129.22,129.24,1611588.0,129.37,129.83,129.22,129.24,1611588.0
2023-10-18 12:30:00,129.24,129.3,128.82,128.88,1366396.0,129.24,129.3,128.82,128.88,1366396.0
2023-10-18 13:00:00,128.88,129.68,128.66,129.36,1947748.0,128.88,129.68,128.66,129.36,1947748.0
2023-10-18 13:30:00,129.35,129.36,128.48,128.7,1934760.0,129.35,129.36,128.48,128.7,1934760.0
2023-10-18 14:00:00,128.71,128.9,128.28,128.81,1925438.0,128.71,128.9,128.28,128.81,1925438.0
2023-10-18 14:30:00,128.82,129.03,128.13,128.28,1860033.0,128.82,129.03,128.13,128.28,1860033.0
2023-10-18 15:00:00,128.27,128.34,128.01,128.12,2125870.0,128.27,128.34,128.01,128.12,2125870.0
2023-10-18 15:30:00,128.13,128.35,127.51,128.13,4581755.0,128.13,128.35,127.51,128.13,4581755.0
2023-10-19 09:30:00,130.55,132.14,130.23,130.63,8304874.0,130.55,132.14,130.23,130.63,8304874.0
2023-10-19 10:00:00,130.61,132.24,130.56,130.81,4700632.0,130.61,132.24,130.56,130.81,4700632.0
2023-10-19 10:30:00,130.81,131.83,130.74,131.27,3313505.0,130.81,131.83,130.74,131.27,3313505.0
2023-10-19 11:00:00,131.28,131.44,129.81,130.46,2830189.0,131.28,131.44,129.81,130.46,2830189.0
2023-10-19 11:30:00,130.44,130.66,130.06,130.28,1660998.0,130.44,130.66,130.06,130.28,1660998.0
2023-10-19 12:00:00,130.29,131.04,129.82,129.95,3959826.0,130.29,131.04,129.82,129.95,3959826.0
2023-10-19 12:30:00,129.97,130.05,128.72,129.66,3704902.0,129.97,130.05,128.72,129.66,3704902.0
2023-10-19 13:00:00,129.64,130.13,128.99,129.25,2671919.0,129.64,130.13,128.99,129.25,2671919.0
2023-10-19 13:30:00,129.25,129.66,128.63,128.88,2134471.0,129.25,129.66,128.63,128.88,2134471.0
2023-10-19 14:00:00,128.87,129.29,128.76,129.0,1721316.0,128.87,129.29,128.76,129.0,1721316.0
2023-10-19 14:30:00,129.0,129.0,127.88,128.01,2799289.0,129.0,129.0,127.88,128.01,2799289.0
2023-10-19 15:00:00,128.03,128.62,127.96,128.16,2701605.0,128.03,128.62,127.96,128.16,2701605.0
2023-10-19 15:30:00,128.17,128.62,127.47,128.31,5138446.0,128.17,128.62,127.47,128.31,5138446.0
2023-10-20 09:30:00,128.02,128.17,126.05,126.44,8896066.0,128.02,128.17,126.05,126.44,8896066.0
2023-10-20 10:00:00,126.44,126.72,125.12,125.52,5230799.0,126.44,126.72,125.12,125.52,5230799.0
2023-10-20 10:30:00,125.51,125.81,125.01,125.05,3519504.0,125.51,125.81,125.01,125.05,3519504.0
2023-10-20 11:00:00,125.04,125.72,124.99,125.57,2579764.0,125.04,125.72,124.99,125.57,2579764.0
2023-10-20 11:30:00,125.57,126.06,125.28,125.79,2524841.0,125.57,126.06,125.28,125.79,2524841.0
2023-10-20 12:00:00,125.79,126.09,125.31,125.73,2161707.0,125.79,126.09,125.31,125.73,2161707.0
2023-10-20 12:30:00,125.75,126.5,125.74,126.43,2098293.0,125.75,126.5,125.74,126.43,2098293.0
2023-10-20 13:00:00,126.44,126.64,125.96,126.51,1879938.0,126.44,126.64,125.96,126.51,1879938.0
2023-10-20 13:30:00,126.53,126.58,125.9,126.25,1893077.0,126.53,126.58,125.9,126.25,1893077.0
2023-10-20 14:00:00,126.24,126.36,125.73,125.78,1749591.0,126.24,126.36,125.73,125.78,1749591.0
2023-10-20 14:30:00,125.78,126.12,125.57,125.86,1800146.0,125.78,126.12,125.57,125.86,1800146.0
2023-10-20 15:00:00,125.86,126.11,125.47,125.59,2072105.0,125.86,126.11,125.47,125.59,2072105.0
2023-10-20 15:30:00,125.58,125.88,125.06,125.12,5158692.0,125.58,125.88,125.06,125.12,5158692.0
2023-10-23 09:30:00,124.61,125.17,123.98,124.49,6097488.0,124.61,125.17,123.98,124.49,6097488.0
2023-10-23 10:00:00,124.47,125.65,124.38,125.0,3211167.0,124.47,125.65,124.38,125.0,3211167.0
2023-10-23 10:30:00,125.0,125.78,124.68,125.78,2693243.0,125.0,125.78,124.68,125.78,2693243.0
2023-10-23 11:00:00,125.78,126.3,125.62,126.05,2615212.0,125.78,126.3,125.62,126.05,2615212.0
2023-10-23 11:30:00,126.04,126.57,125.94,126.5,1866181.0,126.04,126.57,125.94,126.5,1866181.0
2023-10-23 12:00:00,126.51,127.39,126.42,127.32,2524831.0,126.51,127.39,126.42,127.32,2524831.0
2023-10-23 12:30:00,127.33,127.88,127.22,127.88,1950603.0,127.33,127.88,127.22,127.88,1950603.0
2023-10-23 13:00:00,127.88,127.88,127.16,127.46,1925177.0,127.88,127.88,127.16,127.46,1925177.0
2023-10-23 13:30:00,127.43,127.73,127.31,127.52,1815001.0,127.43,127.73,127.31,127.52,1815001.0
2023-10-23 14:00:00,127.52,127.67,127.15,127.36,1618818.0,127.52,127.67,127.15,127.36,1618818.0
2023-10-23 14:30:00,127.37,127.79,127.2,127.62,1587349.0,127.37,127.79,127.2,127.62,1587349.0
2023-10-23 15:00:00,127.62,127.7,127.23,127.35,2007897.0,127.62,127.7,127.23,127.35,2007897.0
2023-10-23 15:30:00,127.34,127.34,126.43,126.56,4428281.0,127.34,127.34,126.43,126.56,4428281.0
2023-10-24 09:30:00,127.74,128.47,126.9,128.37,5766386.0,127.74,128.47,126.9,128.37,5766386.0
2023-10-24 10:00:00,128.35,128.54,127.55,128.32,3260071.0,128.35,128.54,127.55,128.32,3260071.0
2023-10-24 10:30:00,128.31,128.8,128.08,128.35,2341801.0,128.31,128.8,128.08,128.35,2341801.0
2023-10-24 11:00:00,128.35,128.63,127.37,127.48,2328183.0,128.35,128.63,127.37,127.48,2328183.0
2023-10-24 11:30:00,127.48,127.69,127.03,127.62,1869019.0,127.48,127.69,127.03,127.62,1869019.0
2023-10-24 12:00:00,127.63,127.72,126.56,126.61,1747186.0,127.63,127.72,126.56,126.61,1747186.0
2023-10-24 12:30:00,126.61,126.92,126.34,126.64,1784107.0,126.61,126.92,126.34,126.64,1784107.0
2023-10-24 13:00:00,126.64,127.32,126.54,127.32,1685351.0,126.64,127.32,126.54,127.32,1685351.0
2023-10-24 13:30:00,127.32,127.55,127.18,127.31,1711560.0,127.32,127.55,127.18,127.31,1711560.0
2023-10-24 14:00:00,127.3,127.6,127.13,127.5,1346076.0,127.3,127.6,127.13,127.5,1346076.0
2023-10-24 14:30:00,127.5,127.89,127.47,127.77,1342038.0,127.5,127.89,127.47,127.77,1342038.0
2023-10-24 15:00:00,127.76,128.17,127.61,128.13,1703540.0,127.76,128.17,127.61,128.13,1703540.0
2023-10-24 15:30:00,128.14,128.74,128.12,128.58,4986845.0,128.14,128.74,128.12,128.58,4986845.0
2023-10-25 09:30:00,126.0,126.34,124.23,124.83,8269159.0,126.0,126.34,124.23,124.83,8269159.0
2023-10-25 10:00:00,124.81,125.01,124.09,124.45,4422799.0,124.81,125.01,124.09,124.45,4422799.0
2023-10-25 10:30:00,124.45,124.6,123.12,123.22,5385131.0,124.45,124.6,123.12,123.22,5385131.0
2023-10-25 11:00:00,123.22,124.39,123.22,123.49,3960874.0,123.22,124.39,123.22,123.49,3960874.0
2023-10-25 11:30:00,123.48,123.68,122.23,122.35,4745461.0,123.48,123.68,122.23,122.35,4745461.0
2023-10-25 12:00:00,122.35,122.78,122.15,122.4,3464858.0,122.35,122.78,122.15,122.4,3464858.0
2023-10-25 12:30:00,122.39,122.67,121.82,122.1,3026349.0,122.39,122.67,121.82,122.1,3026349.0
2023-10-25 13:00:00,122.11,122.34,121.59,121.69,3331645.0,122.11,122.34,121.59,121.69,3331645.0
2023-10-25 13:30:00,121.69,121.71,120.79,121.32,3811589.0,121.69,121.71,120.79,121.32,3811589.0
2023-10-25 14:00:00,121.31,121.59,121.07,121.52,2667545.0,121.31,121.59,121.07,121.52,2667545.0
2023-10-25 14:30:00,121.53,121.69,120.99,121.58,2440382.0,121.53,121.69,120.99,121.58,2440382.0
2023-10-25 15:00:00,121.57,121.62,121.08,121.34,2866071.0,121.57,121.62,121.08,121.34,2866071.0
2023-10-25 15:30:00,121.34,121.68,121.23,121.4,5842995.0,121.34,121.68,121.23,121.4,5842995.0
2023-10-26 09:30:00,120.63,121.64,118.37,118.53,9973813.0,120.63,121.64,118.37,118.53,9973813.0
2023-10-26 10:00:00,118.52,119.74,118.35,119.31,5499840.0,118.52,119.74,118.35,119.31,5499840.0
2023-10-26 10:30:00,119.32,120.86,118.84,120.76,4154965.0,119.32,120.86,118.84,120.76,4154965.0
2023-10-26 11:00:00,120.76,121.0,119.67,119.68,3458365.0,120.76,121.0,119.67,119.68,3458365.0
2023-10-26 11:30:00,119.68,120.2,119.51,119.91,2667938.0,119.68,120.2,119.51,119.91,2667938.0
2023-10-26 12:00:00,119.91,119.92,118.54,118.96,2582662.0,119.91,119.92,118.54,118.96,2582662.0
2023-10-26 12:30:00,118.97,119.06,118.41,118.55,2518819.0,118.97,119.06,118.41,118.55,2518819.0
2023-10-26 13:00:00,118.55,119.25,118.46,118.78,2709962.0,118.55,119.25,118.46,118.78,2709962.0
2023-10-26 13:30:00,118.78,119.77,118.66,119.61,2598971.0,118.78,119.77,118.66,119.61,2598971.0
2023-10-26 14:00:00,119.61,120.02,119.48,119.98,2512684.0,119.61,120.02,119.48,119.98,2512684.0
2023-10-26 14:30:00,119.98,120.51,119.87,120.46,2974548.0,119.98,120.51,119.87,120.46,2974548.0
2023-10-26 15:00:00,120.45,120.7,119.94,120.11,3504081.0,120.45,120.7,119.94,120.11,3504081.0
2023-10-26 15:30:00,120.11,120.17,119.31,119.66,8362041.0,120.11,120.17,119.31,119.66,8362041.0
2023-10-27 09:30:00,126.19,129.05,125.52,127.95,25318333.0,126.19,129.05,125.52,127.95,25318333.0
2023-10-27 10:00:00,127.95,129.34,127.76,129.03,10452538.0,127.95,129.34,127.76,129.03,10452538.0
2023-10-27 10:30:00,129.02,129.49,128.21,129.46,8752191.0,129.02,129.49,128.21,129.46,8752191.0
2023-10-27 11:00:00,129.46,130.01,129.1,129.61,7264670.0,129.46,130.01,129.1,129.61,7264670.0
2023-10-27 11:30:00,129.61,129.86,129.28,129.58,4001647.0,129.61,129.86,129.28,129.58,4001647.0
2023-10-27 12:00:00,129.58,129.76,129.11,129.55,3750187.0,129.58,129.76,129.11,129.55,3750187.0
2023-10-27 12:30:00,129.56,129.7,128.59,128.68,3596742.0,129.56,129.7,128.59,128.68,3596742.0
2023-10-27 13:00:00,128.68,128.79,127.76,128.02,5549480.0,128.68,128.79,127.76,128.02,5549480.0
2023-10-27 13:30:00,128.01,128.27,126.81,127.2,4602033.0,128.01,128.27,126.81,127.2,4602033.0
2023-10-27 14:00:00,127.21,127.98,126.92,127.22,4464825.0,127.21,127.98,126.92,127.22,4464825.0
2023-10-27 14:30:00,127.2,128.25,127.17,127.99,4697343.0,127.2,128.25,127.17,127.99,4697343.0
2023-10-27 15:00:00,128.0,128.35,127.65,127.9,3810980.0,128.0,128.35,127.65,127.9,3810980.0
2023-10-27 15:30:00,127.9,128.02,127.14,127.77,7634754.0,127.9,128.02,127.14,127.77,7634754.0
2023-10-30 09:30:00,129.72,132.43,128.56,131.88,12075326.0,129.72,132.43,128.56,131.88,12075326.0
2023-10-30 10:00:00,131.89,131.93,130.16,130.78,6046019.0,131.89,131.93,130.16,130.78,6046019.0
2023-10-30 10:30:00,130.77,131.13,130.05,130.63,4530127.0,130.77,131.13,130.05,130.63,4530127.0
2023-10-30 11:00:00,130.65,131.19,130.52,130.9,2999297.0,130.65,131.19,130.52,130.9,2999297.0
2023-10-30 11:30:00,130.91,131.98,130.6,131.93,3061220.0,130.91,131.98,130.6,131.93,3061220.0
2023-10-30 12:00:00,131.92,132.38,131.38,131.43,3378999.0,131.92,132.38,131.38,131.43,3378999.0
2023-10-30 12:30:00,131.44,131.97,131.16,131.47,2584203.0,131.44,131.97,131.16,131.47,2584203.0
2023-10-30 13:00:00,131.46,132.0,131.12,131.9,2394230.0,131.46,132.0,131.12,131.9,2394230.0
2023-10-30 13:30:00,131.91,132.71,131.69,132.63,3334041.0,131.91,132.71,131.69,132.63,3334041.0
2023-10-30 14:00:00,132.63,132.78,132.35,132.38,2540551.0,132.63,132.78,132.35,132.38,2540551.0
2023-10-30 14:30:00,132.37,132.88,132.36,132.64,2916670.0,132.37,132.88,132.36,132.64,2916670.0
2023-10-30 15:00:00,132.65,133.0,132.46,132.61,3566875.0,132.65,133.0,132.46,132.61,3566875.0
2023-10-30 15:30:00,132.62,132.91,132.57,132.72,5613913.0,132.62,132.91,132.57,132.72,5613913.0
2023-10-31 09:30:00,132.72,133.31,131.83,132.53,5544110.0,132.72,133.31,131.83,132.53,5544110.0
2023-10-31 10:00:00,132.51,133.57,132.37,133.08,4402709.0,132.51,133.57,132.37,133.08,4402709.0
2023-10-31 10:30:00,133.02,133.21,132.39,132.64,2669451.0,133.02,133.21,132.39,132.64,2669451.0
2023-10-31 11:00:00,132.65,132.95,132.15,132.19,2166185.0,132.65,132.95,132.15,132.19,2166185.0
2023-10-31 11:30:00,132.19,132.42,131.87,132.34,2324056.0,132.19,132.42,131.87,132.34,2324056.0
2023-10-31 12:00:00,132.32,132.33,131.71,132.12,2049874.0,132.32,132.33,131.71,132.12,2049874.0
2023-10-31 12:30:00,132.12,132.7,131.85,132.66,1984772.0,132.12,132.7,131.85,132.66,1984772.0
2023-10-31 13:00:00,132.67,132.78,132.28,132.53,1589335.0,132.67,132.78,132.28,132.53,1589335.0
2023-10-31 13:30:00,132.54,133.02,132.5,132.89,1727091.0,132.54,133.02,132.5,132.89,1727091.0
2023-10-31 14:00:00,132.9,133.03,132.64,132.64,1663010.0,132.9,133.03,132.64,132.64,1663010.0
2023-10-31 14:30:00,132.64,133.18,132.61,133.1,1578353.0,132.64,133.18,132.61,133.1,1578353.0
2023-10-31 15:00:00,133.09,133.34,132.93,132.97,1683612.0,133.09,133.34,132.93,132.97,1683612.0
2023-10-31 15:30:00,132.97,133.24,132.7,133.07,3990290.0,132.97,133.24,132.7,133.07,3990290.0
2023-11-01 09:30:00,133.96,135.73,133.71,134.77,7254939.0,133.96,135.73,133.71,134.77,7254939.0
2023-11-01 10:00:00,134.78,135.65,134.16,135.52,3891972.0,134.78,135.65,134.16,135.52,3891972.0
2023-11-01 10:30:00,135.54,135.83,135.31,135.42,3002808.0,135.54,135.83,135.31,135.42,3002808.0
2023-11-01 11:00:00,135.41,135.75,134.83,134.9,2241160.0,135.41,135.75,134.83,134.9,2241160.0
2023-11-01 11:30:00,134.91,135.6,134.71,135.46,1836871.0,134.91,135.6,134.71,135.46,1836871.0
2023-11-01 12:00:00,135.46,135.64,135.22,135.61,1542615.0,135.46,135.64,135.22,135.61,1542615.0
2023-11-01 12:30:00,135.61,136.03,135.31,135.96,2899788.0,135.61,136.03,135.31,135.96,2899788.0
2023-11-01 13:00:00,135.96,136.03,135.56,135.69,2226328.0,135.96,136.03,135.56,135.69,2226328.0
2023-11-01 13:30:00,135.69,135.87,135.61,135.8,1699910.0,135.69,135.87,135.61,135.8,1699910.0
2023-11-01 14:00:00,135.81,136.01,135.24,135.39,2334838.0,135.81,136.01,135.24,135.39,2334838.0
2023-11-01 14:30:00,135.38,136.16,134.99,135.92,4208164.0,135.38,136.16,134.99,135.92,4208164.0
2023-11-01 15:00:00,135.93,137.0,135.93,136.76,5056112.0,135.93,137.0,135.93,136.76,5056112.0
2023-11-01 15:30:00,136.75,137.35,136.71,137.01,5755495.0,136.75,137.35,136.71,137.01,5755495.0
2023-11-02 09:30:00,138.73,138.81,137.17,137.79,7017828.0,138.73,138.81,137.17,137.79,7017828.0
2023-11-02 10:00:00,137.79,137.85,136.47,137.24,4356919.0,137.79,137.85,136.47,137.24,4356919.0
2023-11-02 10:30:00,137.23,137.76,136.82,137.22,2872786.0,137.23,137.76,136.82,137.22,2872786.0
2023-11-02 11:00:00,137.22,137.31,136.61,137.26,2981476.0,137.22,137.31,136.61,137.26,2981476.0
2023-11-02 11:30:00,137.27,137.83,137.05,137.18,2221064.0,137.27,137.83,137.05,137.18,2221064.0
2023-11-02 12:00:00,137.17,137.38,136.77,137.28,2092728.0,137.17,137.38,136.77,137.28,2092728.0
2023-11-02 12:30:00,137.28,137.51,137.21,137.27,1270906.0,137.28,137.51,137.21,137.27,1270906.0
2023-11-02 13:00:00,137.28,137.56,137.11,137.28,1341425.0,137.28,137.56,137.11,137.28,1341425.0
2023-11-02 13:30:00,137.29,137.81,137.28,137.75,1496259.0,137.29,137.81,137.28,137.75,1496259.0
2023-11-02 14:00:00,137.75,137.98,137.48,137.9,1530793.0,137.75,137.98,137.48,137.9,1530793.0
2023-11-02 14:30:00,137.91,138.01,137.48,137.72,1871983.0,137.91,138.01,137.48,137.72,1871983.0
2023-11-02 15:00:00,137.71,138.16,137.52,138.0,2556160.0,137.71,138.16,137.52,138.0,2556160.0
2023-11-02 15:30:00,138.0,138.2,137.77,138.1,4122027.0,138.0,138.2,137.77,138.1,4122027.0
2023-11-03 09:30:00,139.01,139.49,138.39,138.6,6802327.0,139.01,139.49,138.39,138.6,6802327.0
2023-11-03 10:00:00,138.63,139.07,137.62,137.83,4066026.0,138.63,139.07,137.62,137.83,4066026.0
2023-11-03 10:30:00,137.83,138.32,137.45,138.23,2780830.0,137.83,138.32,137.45,138.23,2780830.0
2023-11-03 11:00:00,138.23,138.43,137.95,138.19,1718479.0,138.23,138.43,137.95,138.19,1718479.0
2023-11-03 11:30:00,138.19,138.63,138.14,138.44,1686902.0,138.19,138.63,138.14,138.44,1686902.0
2023-11-03 12:00:00,138.44,138.95,138.27,138.78,1610997.0,138.44,138.95,138.27,138.78,1610997.0
2023-11-03 12:30:00,138.76,139.02,138.7,138.84,1492358.0,138.76,139.02,138.7,138.84,1492358.0
2023-11-03 13:00:00,138.83,139.0,138.61,138.75,1651760.0,138.83,139.0,138.61,138.75,1651760.0
2023-11-03 13:30:00,138.75,139.11,138.64,138.99,1181367.0,138.75,139.11,138.64,138.99,1181367.0
2023-11-03 14:00:00,138.99,139.17,138.83,139.16,1526206.0,138.99,139.17,138.83,139.16,1526206.0
2023-11-03 14:30:00,139.16,139.17,138.82,138.88,1316733.0,139.16,139.17,138.82,138.88,1316733.0
2023-11-03 15:00:00,138.87,138.92,138.31,138.43,1846599.0,138.87,138.92,138.31,138.43,1846599.0
2023-11-03 15:30:00,138.43,138.65,138.19,138.54,3709798.0,138.43,138.65,138.19,138.54,3709798.0
2023-11-06 09:30:00,138.76,140.62,138.36,140.21,6352056.0,138.76,140.62,138.36,140.21,6352056.0
2023-11-06 10:00:00,140.22,140.67,139.81,140.32,3235284.0,140.22,140.67,139.81,140.32,3235284.0
2023-11-06 10:30:00,140.33,140.73,139.98,140.07,2297591.0,140.33,140.73,139.98,140.07,2297591.0
2023-11-06 11:00:00,140.06,140.37,139.96,140.0,1671903.0,140.06,140.37,139.96,140.0,1671903.0
2023-11-06 11:30:00,140.0,140.16,139.53,139.96,1737925.0,140.0,140.16,139.53,139.96,1737925.0
2023-11-06 12:00:00,139.96,140.1,139.69,139.86,1111400.0,139.96,140.1,139.69,139.86,1111400.0
2023-11-06 12:30:00,139.85,139.96,139.47,139.73,1422589.0,139.85,139.96,139.47,139.73,1422589.0
2023-11-06 13:00:00,139.73,139.74,139.1,139.26,1379460.0,139.73,139.74,139.1,139.26,1379460.0
2023-11-06 13:30:00,139.25,139.54,139.2,139.25,1227575.0,139.25,139.54,139.2,139.25,1227575.0
2023-11-06 14:00:00,139.26,139.29,138.97,139.19,1497795.0,139.26,139.29,138.97,139.19,1497795.0
2023-11-06 14:30:00,139.19,139.54,139.06,139.53,1433534.0,139.19,139.54,139.06,139.53,1433534.0
2023-11-06 15:00:00,139.52,139.57,139.21,139.33,1443785.0,139.52,139.57,139.21,139.33,1443785.0
2023-11-06 15:30:00,139.33,139.77,139.09,139.76,3972889.0,139.33,139.77,139.09,139.76,3972889.0
2023-11-07 09:30:00,140.55,142.25,140.5,142.24,7499384.0,140.55,142.25,140.5,142.24,7499384.0
2023-11-07 10:00:00,142.25,142.53,141.42,142.3,4225422.0,142.25,142.53,141.42,142.3,4225422.0
2023-11-07 10:30:00,142.29,143.13,142.24,142.74,3590828.0,142.29,143.13,142.24,142.74,3590828.0
2023-11-07 11:00:00,142.75,143.08,142.53,143.03,2604815.0,142.75,143.08,142.53,143.03,2604815.0
2023-11-07 11:30:00,143.03,143.32,142.74,142.81,2356804.0,143.03,143.32,142.74,142.81,2356804.0
2023-11-07 12:00:00,142.81,142.82,142.38,142.52,2201643.0,142.81,142.82,142.38,142.52,2201643.0
2023-11-07 12:30:00,142.54,143.04,142.36,142.99,1707662.0,142.54,143.04,142.36,142.99,1707662.0
2023-11-07 13:00:00,142.99,143.23,142.9,143.08,1799247.0,142.99,143.23,142.9,143.08,1799247.0
2023-11-07 13:30:00,143.08,143.3,142.96,143.0,1717820.0,143.08,143.3,142.96,143.0,1717820.0
2023-11-07 14:00:00,143.0,143.33,142.94,143.27,1605605.0,143.0,143.33,142.94,143.27,1605605.0
2023-11-07 14:30:00,143.27,143.37,143.0,143.04,1962703.0,143.27,143.37,143.0,143.04,1962703.0
2023-11-07 15:00:00,143.05,143.2,142.69,143.08,2338036.0,143.05,143.2,142.69,143.08,2338036.0
2023-11-07 15:30:00,143.08,143.19,142.55,142.75,4586846.0,143.08,143.19,142.55,142.75,4586846.0
2023-11-08 09:30:00,142.97,143.12,141.84,142.31,6177014.0,142.97,143.12,141.84,142.31,6177014.0
2023-11-08 10:00:00,142.32,142.49,141.61,141.76,3433979.0,142.32,142.49,141.61,141.76,3433979.0
2023-11-08 10:30:00,141.75,141.98,141.3,141.77,2986477.0,141.75,141.98,141.3,141.77,2986477.0
2023-11-08 11:00:00,141.77,142.25,141.61,141.78,1763544.0,141.77,142.25,141.61,141.78,1763544.0
2023-11-08 11:30:00,141.78,142.02,141.53,141.55,1604658.0,141.78,142.02,141.53,141.55,1604658.0
2023-11-08 12:00:00,141.55,141.72,141.3,141.53,1443138.0,141.55,141.72,141.3,141.53,1443138.0
2023-11-08 12:30:00,141.52,141.57,141.26,141.37,1398505.0,141.52,141.57,141.26,141.37,1398505.0
2023-11-08 13:00:00,141.37,141.98,141.21,141.88,2025974.0,141.37,141.98,141.21,141.88,2025974.0
2023-11-08 13:30:00,141.89,142.15,141.85,142.15,1295050.0,141.89,142.15,141.85,142.15,1295050.0
2023-11-08 14:00:00,142.15,142.55,142.06,142.5,1469281.0,142.15,142.55,142.06,142.5,1469281.0
2023-11-08 14:30:00,142.5,142.51,141.9,142.0,1340991.0,142.5,142.51,141.9,142.0,1340991.0
2023-11-08 15:00:00,142.0,142.16,141.84,141.9,1685858.0,142.0,142.16,141.84,141.9,1685858.0
2023-11-08 15:30:00,141.89,142.27,141.66,142.12,3365996.0,141.89,142.27,141.66,142.12,3365996.0
2023-11-09 09:30:00,142.1,142.65,141.84,142.45,4123437.0,142.1,142.65,141.84,142.45,4123437.0
2023-11-09 10:00:00,142.45,142.53,141.58,141.69,2291103.0,142.45,142.53,141.58,141.69,2291103.0
2023-11-09 10:30:00,141.68,141.98,141.45,141.95,1335963.0,141.68,141.98,141.45,141.95,1335963.0
2023-11-09 11:00:00,141.96,142.17,141.74,141.77,1613718.0,141.96,142.17,141.74,141.77,1613718.0
2023-11-09 11:30:00,141.79,142.35,141.66,142.09,1358383.0,141.79,142.35,141.66,142.09,1358383.0
2023-11-09 12:00:00,142.08,142.33,141.78,141.85,1154849.0,142.08,142.33,141.78,141.85,1154849.0
2023-11-09 12:30:00,141.85,142.16,141.66,142.09,1069027.0,141.85,142.16,141.66,142.09,1069027.0
2023-11-09 13:00:00,142.11,142.18,140.92,141.44,2215735.0,142.11,142.18,140.92,141.44,2215735.0
2023-11-09 13:30:00,141.44,141.54,140.97,141.14,1112092.0,141.44,141.54,140.97,141.14,1112092.0
2023-11-09 14:00:00,141.15,141.15,140.44,140.8,1862086.0,141.15,141.15,140.44,140.8,1862086.0
2023-11-09 14:30:00,140.8,140.87,140.01,140.18,1731489.0,140.8,140.87,140.01,140.18,1731489.0
2023-11-09 15:00:00,140.17,140.56,139.84,140.41,1702824.0,140.17,140.56,139.84,140.41,1702824.0
2023-11-09 15:30:00,140.4,140.6,140.04,140.6,3513241.0,140.4,140.6,140.04,140.6,3513241.0
2023-11-10 09:30:00,140.4,141.71,139.91,141.55,6449672.0,140.4,141.71,139.91,141.55,6449672.0
2023-11-10 10:00:00,141.54,141.55,140.32,140.34,2968294.0,141.54,141.55,140.32,140.34,2968294.0
2023-11-10 10:30:00,140.34,140.9,140.17,140.82,1494810.0,140.34,140.9,140.17,140.82,1494810.0
2023-11-10 11:00:00,140.83,142.35,140.78,142.12,3776682.0,140.83,142.35,140.78,142.12,3776682.0
2023-11-10 11:30:00,142.11,142.21,141.86,142.01,1697122.0,142.11,142.21,141.86,142.01,1697122.0
2023-11-10 12:00:00,142.01,142.6,141.95,142.4,1872177.0,142.01,142.6,141.95,142.4,1872177.0
2023-11-10 12:30:00,142.42,143.0,142.37,142.84,2039499.0,142.42,143.0,142.37,142.84,2039499.0
2023-11-10 13:00:00,142.84,143.09,142.6,143.06,2078019.0,142.84,143.09,142.6,143.06,2078019.0
2023-11-10 13:30:00,143.05,143.23,142.92,142.99,1634538.0,143.05,143.23,142.92,142.99,1634538.0
2023-11-10 14:00:00,142.99,143.26,142.9,143.22,1226417.0,142.99,143.26,142.9,143.22,1226417.0
2023-11-10 14:30:00,143.22,143.34,143.11,143.16,1335498.0,143.22,143.34,143.11,143.16,1335498.0
2023-11-10 15:00:00,143.16,143.35,142.96,143.33,2111449.0,143.16,143.35,142.96,143.33,2111449.0
2023-11-10 15:30:00,143.33,143.65,143.18,143.57,5013593.0,143.33,143.65,143.18,143.57,5013593.0
2023-11-13 09:30:00,142.08,142.23,140.67,141.54,6019084.0,142.08,142.23,140.67,141.54,6019084.0
2023-11-13 10:00:00,141.53,142.11,141.51,142.05,3373002.0,141.53,142.11,141.51,142.05,3373002.0
2023-11-13 10:30:00,142.05,142.88,142.04,142.63,3298868.0,142.05,142.88,142.04,142.63,3298868.0
2023-11-13 11:00:00,142.64,142.98,142.29,142.98,2169480.0,142.64,142.98,142.29,142.98,2169480.0
2023-11-13 11:30:00,142.97,143.23,142.65,142.97,2117372.0,142.97,143.23,142.65,142.97,2117372.0
2023-11-13 12:00:00,142.97,143.09,142.6,142.68,1222999.0,142.97,143.09,142.6,142.68,1222999.0
2023-11-13 12:30:00,142.67,142.86,142.55,142.78,925562.0,142.67,142.86,142.55,142.78,925562.0
2023-11-13 13:00:00,142.78,142.94,142.64,142.71,883918.0,142.78,142.94,142.64,142.71,883918.0
2023-11-13 13:30:00,142.71,143.08,142.6,142.97,1104122.0,142.71,143.08,142.6,142.97,1104122.0
2023-11-13 14:00:00,142.97,143.18,142.85,143.18,943951.0,142.97,143.18,142.85,143.18,943951.0
2023-11-13 14:30:00,143.18,143.19,142.83,142.91,920889.0,143.18,143.19,142.83,142.91,920889.0
2023-11-13 15:00:00,142.91,143.04,142.76,142.83,1053198.0,142.91,143.04,142.76,142.83,1053198.0
2023-11-13 15:30:00,142.83,142.83,142.47,142.59,2939091.0,142.83,142.83,142.47,142.59,2939091.0
2023-11-14 09:30:00,145.0,147.21,144.68,146.36,10803917.0,145.0,147.21,144.68,146.36,10803917.0
2023-11-14 10:00:00,146.36,147.26,146.33,146.69,4530520.0,146.36,147.26,146.33,146.69,4530520.0
2023-11-14 10:30:00,146.7,147.14,146.23,146.24,3332245.0,146.7,147.14,146.23,146.24,3332245.0
2023-11-14 11:00:00,146.24,146.83,146.23,146.39,1983272.0,146.24,146.83,146.23,146.39,1983272.0
2023-11-14 11:30:00,146.4,146.51,145.7,145.77,2061511.0,146.4,146.51,145.7,145.77,2061511.0
2023-11-14 12:00:00,145.78,146.05,145.47,145.59,2086984.0,145.78,146.05,145.47,145.59,2086984.0
2023-11-14 12:30:00,145.59,146.24,145.5,146.21,1687734.0,145.59,146.24,145.5,146.21,1687734.0
2023-11-14 13:00:00,146.21,146.48,146.12,146.46,1263509.0,146.21,146.48,146.12,146.46,1263509.0
2023-11-14 13:30:00,146.46,146.6,145.76,145.86,1724137.0,146.46,146.6,145.76,145.86,1724137.0
2023-11-14 14:00:00,145.86,145.87,145.49,145.86,1878700.0,145.86,145.87,145.49,145.86,1878700.0
2023-11-14 14:30:00,145.86,146.23,145.83,146.17,1757092.0,145.86,146.23,145.83,146.17,1757092.0
2023-11-14 15:00:00,146.17,146.5,146.15,146.39,2314287.0,146.17,146.5,146.15,146.39,2314287.0
2023-11-14 15:30:00,146.38,146.52,145.62,145.8,5256671.0,146.38,146.52,145.62,145.8,5256671.0
2023-11-15 09:30:00,147.06,147.29,144.7,145.26,7424288.0,147.06,147.29,144.7,145.26,7424288.0
2023-11-15 10:00:00,145.24,145.61,144.62,144.78,4453369.0,145.24,145.61,144.62,144.78,4453369.0
2023-11-15 10:30:00,144.78,144.84,143.88,143.91,4052063.0,144.78,144.84,143.88,143.91,4052063.0
2023-11-15 11:00:00,143.91,144.24,143.22,143.24,5456677.0,143.91,144.24,143.22,143.24,5456677.0
2023-11-15 11:30:00,143.22,144.1,143.08,143.17,4217617.0,143.22,144.1,143.08,143.17,4217617.0
2023-11-15 12:00:00,143.17,143.27,142.72,143.12,3366863.0,143.17,143.27,142.72,143.12,3366863.0
2023-11-15 12:30:00,143.12,143.86,143.08,143.66,2836059.0,143.12,143.86,143.08,143.66,2836059.0
2023-11-15 13:00:00,143.63,143.64,142.59,143.13,2823964.0,143.63,143.64,142.59,143.13,2823964.0
2023-11-15 13:30:00,143.13,143.44,143.06,143.3,1617806.0,143.13,143.44,143.06,143.3,1617806.0
2023-11-15 14:00:00,143.3,143.4,142.94,143.39,1886867.0,143.3,143.4,142.94,143.39,1886867.0
2023-11-15 14:30:00,143.39,143.88,143.38,143.79,1762258.0,143.39,143.88,143.38,143.79,1762258.0
2023-11-15 15:00:00,143.8,143.81,143.25,143.42,1880695.0,143.8,143.81,143.25,143.42,1880695.0
2023-11-15 15:30:00,143.42,143.6,143.02,143.24,5225100.0,143.42,143.6,143.02,143.24,5225100.0
2023-11-16 09:30:00,140.9,142.29,139.52,142.24,10267315.0,140.9,142.29,139.52,142.24,10267315.0
2023-11-16 10:00:00,142.25,143.13,142.01,142.63,4796000.0,142.25,143.13,142.01,142.63,4796000.0
2023-11-16 10:30:00,142.62,143.0,142.14,142.34,2813290.0,142.62,143.0,142.14,142.34,2813290.0
2023-11-16 11:00:00,142.34,142.87,141.83,141.83,2740673.0,142.34,142.87,141.83,141.83,2740673.0
2023-11-16 11:30:00,141.82,143.03,141.79,142.64,2231657.0,141.82,143.03,141.79,142.64,2231657.0
2023-11-16 12:00:00,142.66,143.15,142.56,142.99,1458927.0,142.66,143.15,142.56,142.99,1458927.0
2023-11-16 12:30:00,143.0,143.32,142.86,142.94,1876559.0,143.0,143.32,142.86,142.94,1876559.0
2023-11-16 13:00:00,142.94,142.96,142.52,142.77,1417058.0,142.94,142.96,142.52,142.77,1417058.0
2023-11-16 13:30:00,142.76,142.85,142.14,142.26,1497703.0,142.76,142.85,142.14,142.26,1497703.0
2023-11-16 14:00:00,142.26,142.35,141.83,142.26,1775463.0,142.26,142.35,141.83,142.26,1775463.0
2023-11-16 14:30:00,142.26,142.64,142.21,142.5,1598057.0,142.26,142.64,142.21,142.5,1598057.0
2023-11-16 15:00:00,142.49,142.54,142.28,142.48,1536313.0,142.49,142.54,142.28,142.48,1536313.0
2023-11-16 15:30:00,142.49,142.94,142.4,142.84,4196014.0,142.49,142.94,142.4,142.84,4196014.0
2023-11-17 09:30:00,142.67,144.08,142.54,143.96,7746894.0,142.67,144.08,142.54,143.96,7746894.0
2023-11-17 10:00:00,143.97,144.58,143.57,144.56,3923920.0,143.97,144.58,143.57,144.56,3923920.0
2023-11-17 10:30:00,144.55,144.64,143.73,144.36,2523216.0,144.55,144.64,143.73,144.36,2523216.0
2023-11-17 11:00:00,144.37,144.54,143.98,144.2,1601365.0,144.37,144.54,143.98,144.2,1601365.0
2023-11-17 11:30:00,144.2,144.32,143.98,144.1,1374542.0,144.2,144.32,143.98,144.1,1374542.0
2023-11-17 12:00:00,144.1,144.39,144.06,144.3,1154754.0,144.1,144.39,144.06,144.3,1154754.0
2023-11-17 12:30:00,144.3,144.69,144.18,144.59,1177715.0,144.3,144.69,144.18,144.59,1177715.0
2023-11-17 13:00:00,144.59,144.9,144.4,144.71,1469726.0,144.59,144.9,144.4,144.71,1469726.0
2023-11-17 13:30:00,144.71,144.84,144.6,144.67,1113022.0,144.71,144.84,144.6,144.67,1113022.0
2023-11-17 14:00:00,144.68,145.05,144.67,144.74,1772514.0,144.68,145.05,144.67,144.74,1772514.0
2023-11-17 14:30:00,144.74,144.77,144.37,144.44,1280092.0,144.74,144.77,144.37,144.44,1280092.0
2023-11-17 15:00:00,144.43,144.84,144.26,144.56,1887931.0,144.43,144.84,144.26,144.56,1887931.0
2023-11-17 15:30:00,144.56,145.23,144.37,145.18,6025618.0,144.56,145.23,144.37,145.18,6025618.0
2023-11-20 09:30:00,145.07,146.63,145.07,146.0,5602863.0,145.07,146.63,145.07,146.0,5602863.0
2023-11-20 10:00:00,146.0,146.08,144.72,145.03,3222185.0,146.0,146.08,144.72,145.03,3222185.0
2023-11-20 10:30:00,145.03,145.97,144.88,145.94,2306541.0,145.03,145.97,144.88,145.94,2306541.0
2023-11-20 11:00:00,145.92,146.18,145.85,146.01,1829420.0,145.92,146.18,145.85,146.01,1829420.0
2023-11-20 11:30:00,146.01,146.14,145.83,146.12,1182661.0,146.01,146.14,145.83,146.12,1182661.0
2023-11-20 12:00:00,146.12,146.48,146.03,146.3,1601579.0,146.12,146.48,146.03,146.3,1601579.0
2023-11-20 12:30:00,146.31,146.38,146.0,146.11,1214575.0,146.31,146.38,146.0,146.11,1214575.0
2023-11-20 13:00:00,146.11,146.59,146.1,146.52,1970038.0,146.11,146.59,146.1,146.52,1970038.0
2023-11-20 13:30:00,146.52,146.52,145.92,146.08,1604184.0,146.52,146.52,145.92,146.08,1604184.0
2023-11-20 14:00:00,146.08,146.15,145.53,145.53,1560236.0,146.08,146.15,145.53,145.53,1560236.0
2023-11-20 14:30:00,145.54,146.02,145.44,146.0,1578458.0,145.54,146.02,145.44,146.0,1578458.0
2023-11-20 15:00:00,146.0,146.27,145.91,146.21,1729063.0,146.0,146.27,145.91,146.21,1729063.0
2023-11-20 15:30:00,146.21,146.26,145.98,146.15,2887627.0,146.21,146.26,145.98,146.15,2887627.0
2023-11-21 09:30:00,143.79,144.05,142.47,142.76,12435228.0,143.79,144.05,142.47,142.76,12435228.0
2023-11-21 10:00:00,142.76,143.5,141.5,141.65,7660839.0,142.76,143.5,141.5,141.65,7660839.0
2023-11-21 10:30:00,141.65,142.23,141.53,142.15,4758687.0,141.65,142.23,141.53,142.15,4758687.0
2023-11-21 11:00:00,142.14,142.63,141.9,142.48,3929828.0,142.14,142.63,141.9,142.48,3929828.0
2023-11-21 11:30:00,142.48,142.89,142.27,142.81,3192192.0,142.48,142.89,142.27,142.81,3192192.0
2023-11-21 12:00:00,142.81,143.0,142.68,142.99,2731085.0,142.81,143.0,142.68,142.99,2731085.0
2023-11-21 12:30:00,142.99,143.65,142.65,143.6,3571478.0,142.99,143.65,142.65,143.6,3571478.0
2023-11-21 13:00:00,143.61,143.64,142.81,143.0,2345937.0,143.61,143.64,142.81,143.0,2345937.0
2023-11-21 13:30:00,143.01,143.82,142.95,143.68,2530578.0,143.01,143.82,142.95,143.68,2530578.0
2023-11-21 14:00:00,143.65,143.76,143.29,143.33,1818657.0,143.65,143.76,143.29,143.33,1818657.0
2023-11-21 14:30:00,143.32,143.48,143.06,143.44,1695591.0,143.32,143.48,143.06,143.44,1695591.0
2023-11-21 15:00:00,143.43,143.83,143.36,143.72,2298155.0,143.43,143.83,143.36,143.72,2298155.0
2023-11-21 15:30:00,143.72,143.91,143.43,143.91,6101708.0,143.72,143.91,143.43,143.91,6101708.0
2023-11-22 09:30:00,144.57,147.74,144.48,146.74,10276613.0,144.57,147.74,144.48,146.74,10276613.0
2023-11-22 10:00:00,146.76,147.25,146.35,146.9,4236712.0,146.76,147.25,146.35,146.9,4236712.0
2023-11-22 10:30:00,146.92,147.26,146.49,146.53,2210783.0,146.92,147.26,146.49,146.53,2210783.0
2023-11-22 11:00:00,146.53,147.09,146.5,147.08,1740180.0,146.53,147.09,146.5,147.08,1740180.0
2023-11-22 11:30:00,147.08,147.27,146.87,147.22,1885032.0,147.08,147.27,146.87,147.22,1885032.0
2023-11-22 12:00:00,147.21,147.34,146.98,146.99,1440017.0,147.21,147.34,146.98,146.99,1440017.0
2023-11-22 12:30:00,147.01,147.13,146.78,146.92,1506379.0,147.01,147.13,146.78,146.92,1506379.0
2023-11-22 13:00:00,146.94,147.2,146.82,147.02,1238102.0,146.94,147.2,146.82,147.02,1238102.0
2023-11-22 13:30:00,147.02,147.25,146.99,147.1,1186977.0,147.02,147.25,146.99,147.1,1186977.0
2023-11-22 14:00:00,147.09,147.22,146.89,146.94,1122418.0,147.09,147.22,146.89,146.94,1122418.0
2023-11-22 14:30:00,146.94,146.96,146.4,146.77,1881548.0,146.94,146.96,146.4,146.77,1881548.0
2023-11-22 15:00:00,146.77,146.84,146.56,146.73,1554007.0,146.77,146.84,146.56,146.73,1554007.0
2023-11-22 15:30:00,146.73,146.86,146.39,146.73,3799303.0,146.73,146.86,146.39,146.73,3799303.0
2023-11-24 09:30:00,146.67,147.2,145.83,146.28,3834611.0,146.67,147.2,145.83,146.28,3834611.0
2023-11-24 10:00:00,146.29,146.37,145.39,145.51,2298822.0,146.29,146.37,145.39,145.51,2298822.0
2023-11-24 10:30:00,145.51,146.06,145.32,145.84,2390548.0,145.51,146.06,145.32,145.84,2390548.0
2023-11-24 11:00:00,145.85,146.3,145.78,146.28,1666344.0,145.85,146.3,145.78,146.28,1666344.0
2023-11-24 11:30:00,146.28,147.08,146.26,146.72,2371689.0,146.28,147.08,146.26,146.72,2371689.0
2023-11-24 12:00:00,146.72,146.92,146.53,146.82,1479731.0,146.72,146.92,146.53,146.82,1479731.0
2023-11-24 12:30:00,146.8,146.91,146.51,146.72,2185391.0,146.8,146.91,146.51,146.72,2185391.0
2023-11-27 09:30:00,147.62,148.97,146.88,148.9,9254517.0,147.62,148.97,146.88,148.9,9254517.0
2023-11-27 10:00:00,148.91,149.26,148.41,148.69,4777308.0,148.91,149.26,148.41,148.69,4777308.0
2023-11-27 10:30:00,148.69,149.1,148.62,148.74,2558472.0,148.69,149.1,148.62,148.74,2558472.0
2023-11-27 11:00:00,148.73,148.73,147.8,148.53,2994269.0,148.73,148.73,147.8,148.53,2994269.0
2023-11-27 11:30:00,148.53,148.88,148.5,148.79,2252393.0,148.53,148.88,148.5,148.79,2252393.0
2023-11-27 12:00:00,148.82,149.01,148.64,148.72,1581276.0,148.82,149.01,148.64,148.72,1581276.0
2023-11-27 12:30:00,148.72,148.94,148.6,148.9,1234553.0,148.72,148.94,148.6,148.9,1234553.0
2023-11-27 13:00:00,148.9,149.01,148.69,148.89,1321780.0,148.9,149.01,148.69,148.89,1321780.0
2023-11-27 13:30:00,148.89,148.98,148.68,148.75,955318.0,148.89,148.98,148.68,148.75,955318.0
2023-11-27 14:00:00,148.77,148.87,148.26,148.39,1440420.0,148.77,148.87,148.26,148.39,1440420.0
2023-11-27 14:30:00,148.38,148.48,147.97,148.34,1772832.0,148.38,148.48,147.97,148.34,1772832.0
2023-11-27 15:00:00,148.34,148.45,148.19,148.4,1357287.0,148.34,148.45,148.19,148.4,1357287.0
2023-11-27 15:30:00,148.4,148.49,147.68,147.77,4276686.0,148.4,148.49,147.68,147.77,4276686.0
2023-11-28 09:30:00,146.98,147.38,145.53,146.08,6191306.0,146.98,147.38,145.53,146.08,6191306.0
2023-11-28 10:00:00,146.09,146.95,146.02,146.33,2863741.0,146.09,146.95,146.02,146.33,2863741.0
2023-11-28 10:30:00,146.33,147.1,146.23,146.62,2293416.0,146.33,147.1,146.23,146.62,2293416.0
2023-11-28 11:00:00,146.61,147.1,146.48,147.07,2228239.0,146.61,147.1,146.48,147.07,2228239.0
2023-11-28 11:30:00,147.06,147.6,147.06,147.26,2488912.0,147.06,147.6,147.06,147.26,2488912.0
2023-11-28 12:00:00,147.27,147.45,147.13,147.14,1563047.0,147.27,147.45,147.13,147.14,1563047.0
2023-11-28 12:30:00,147.14,147.14,146.73,147.05,1921835.0,147.14,147.14,146.73,147.05,1921835.0
2023-11-28 13:00:00,147.05,147.14,146.65,146.91,1473340.0,147.05,147.14,146.65,146.91,1473340.0
2023-11-28 13:30:00,146.9,147.1,146.73,147.02,953397.0,146.9,147.1,146.73,147.02,953397.0
2023-11-28 14:00:00,147.03,147.12,146.73,146.84,1070683.0,147.03,147.12,146.73,146.84,1070683.0
2023-11-28 14:30:00,146.84,146.98,146.63,146.92,1127593.0,146.84,146.98,146.63,146.92,1127593.0
2023-11-28 15:00:00,146.93,146.94,146.52,146.65,1478630.0,146.93,146.94,146.52,146.65,1478630.0
2023-11-28 15:30:00,146.64,147.16,146.57,147.03,3860719.0,146.64,147.16,146.57,147.03,3860719.0
2023-11-29 09:30:00,147.85,148.54,147.57,148.34,5084998.0,147.85,148.54,147.57,148.34,5084998.0
2023-11-29 10:00:00,148.35,148.42,146.46,146.48,4082789.0,148.35,148.42,146.46,146.48,4082789.0
2023-11-29 10:30:00,146.47,147.54,146.39,147.42,3089453.0,146.47,147.54,146.39,147.42,3089453.0
2023-11-29 11:00:00,147.42,147.45,146.1,146.15,2719373.0,147.42,147.45,146.1,146.15,2719373.0
2023-11-29 11:30:00,146.16,146.56,145.97,146.43,1802532.0,146.16,146.56,145.97,146.43,1802532.0
2023-11-29 12:00:00,146.42,146.62,146.26,146.46,1110632.0,146.42,146.62,146.26,146.46,1110632.0
2023-11-29 12:30:00,146.46,146.77,146.28,146.77,1218928.0,146.46,146.77,146.28,146.77,1218928.0
2023-11-29 13:00:00,146.77,146.98,146.48,146.79,1267599.0,146.77,146.98,146.48,146.79,1267599.0
2023-11-29 13:30:00,146.78,146.83,146.46,146.69,951109.0,146.78,146.83,146.46,146.69,951109.0
2023-11-29 14:00:00,146.68,147.04,146.57,147.03,1396678.0,146.68,147.04,146.57,147.03,1396678.0
2023-11-29 14:30:00,147.03,147.04,146.63,146.86,1240522.0,147.03,147.04,146.63,146.86,1240522.0
2023-11-29 15:00:00,146.87,146.94,146.4,146.52,1165038.0,146.87,146.94,146.4,146.52,1165038.0
2023-11-29 15:30:00,146.52,146.52,146.11,146.3,2879636.0,146.52,146.52,146.11,146.3,2879636.0
2023-11-30 09:30:00,144.77,146.93,144.54,146.04,6606204.0,144.77,146.93,144.54,146.04,6606204.0
2023-11-30 10:00:00,146.03,146.53,145.49,146.03,3270434.0,146.03,146.53,145.49,146.03,3270434.0
2023-11-30 10:30:00,146.04,146.45,145.28,145.94,2607023.0,146.04,146.45,145.28,145.94,2607023.0
2023-11-30 11:00:00,145.95,146.05,145.16,145.35,2102442.0,145.95,146.05,145.16,145.35,2102442.0
2023-11-30 11:30:00,145.34,145.43,144.79,144.86,1769942.0,145.34,145.43,144.79,144.86,1769942.0
2023-11-30 12:00:00,144.86,145.23,144.82,144.95,1201925.0,144.86,145.23,144.82,144.95,1201925.0
2023-11-30 12:30:00,144.95,145.46,144.6,145.37,2205706.0,144.95,145.46,144.6,145.37,2205706.0
2023-11-30 13:00:00,145.37,145.4,144.7,144.71,1271224.0,145.37,145.4,144.7,144.71,1271224.0
2023-11-30 13:30:00,144.71,144.86,144.33,144.37,1446893.0,144.71,144.86,144.33,144.37,1446893.0
2023-11-30 14:00:00,144.36,144.88,144.35,144.73,1343549.0,144.36,144.88,144.35,144.73,1343549.0
2023-11-30 14:30:00,144.72,145.18,144.67,145.09,1175498.0,144.72,145.18,144.67,145.09,1175498.0
2023-11-30 15:00:00,145.09,145.1,144.56,144.77,1236191.0,145.09,145.1,144.56,144.77,1236191.0
2023-11-30 15:30:00,144.77,146.8,144.76,146.1,7613329.0,144.77,146.8,144.76,146.1,7613329.0
2023-12-01 09:30:00,146.0,146.9,145.55,146.28,4179622.0,146.0,146.9,145.55,146.28,4179622.0
2023-12-01 10:00:00,146.3,146.87,145.99,146.14,2636210.0,146.3,146.87,145.99,146.14,2636210.0
2023-12-01 10:30:00,146.12,146.34,145.93,146.09,1573842.0,146.12,146.34,145.93,146.09,1573842.0
2023-12-01 11:00:00,146.09,146.7,145.7,146.61,2216380.0,146.09,146.7,145.7,146.61,2216380.0
2023-12-01 11:30:00,146.61,146.87,146.23,146.53,2144525.0,146.61,146.87,146.23,146.53,2144525.0
2023-12-01 12:00:00,146.53,146.83,146.42,146.79,1377509.0,146.53,146.83,146.42,146.79,1377509.0
2023-12-01 12:30:00,146.79,147.1,146.67,146.88,1647140.0,146.79,147.1,146.67,146.88,1647140.0
2023-12-01 13:00:00,146.88,147.0,146.56,146.57,1209044.0,146.88,147.0,146.56,146.57,1209044.0
2023-12-01 13:30:00,146.57,146.71,146.23,146.59,1306175.0,146.57,146.71,146.23,146.59,1306175.0
2023-12-01 14:00:00,146.61,146.93,146.52,146.86,1225836.0,146.61,146.93,146.52,146.86,1225836.0
2023-12-01 14:30:00,146.87,147.2,146.82,147.18,1378696.0,146.87,147.2,146.82,147.18,1378696.0
2023-12-01 15:00:00,147.18,147.25,146.87,147.0,1337221.0,147.18,147.25,146.87,147.0,1337221.0
2023-12-01 15:30:00,147.0,147.07,146.68,146.99,3652429.0,147.0,147.07,146.68,146.99,3652429.0
2023-12-04 09:30:00,145.25,145.38,143.53,144.43,6758348.0,145.25,145.38,143.53,144.43,6758348.0
2023-12-04 10:00:00,144.44,144.88,143.05,143.16,3619460.0,144.44,144.88,143.05,143.16,3619460.0
2023-12-04 10:30:00,143.15,143.48,142.81,143.43,3115160.0,143.15,143.48,142.81,143.43,3115160.0
2023-12-04 11:00:00,143.43,144.08,143.37,144.04,1791161.0,143.43,144.08,143.37,144.04,1791161.0
2023-12-04 11:30:00,144.04,144.97,143.96,144.89,2150238.0,144.04,144.97,143.96,144.89,2150238.0
2023-12-04 12:00:00,144.89,145.18,144.73,145.04,1581956.0,144.89,145.18,144.73,145.04,1581956.0
2023-12-04 12:30:00,145.03,145.28,144.95,145.19,1309919.0,145.03,145.28,144.95,145.19,1309919.0
2023-12-04 13:00:00,145.19,145.23,144.45,144.47,1484612.0,145.19,145.23,144.45,144.47,1484612.0
2023-12-04 13:30:00,144.47,144.79,144.45,144.61,1095427.0,144.47,144.79,144.45,144.61,1095427.0
2023-12-04 14:00:00,144.61,144.73,144.16,144.53,1593015.0,144.61,144.73,144.16,144.53,1593015.0
2023-12-04 14:30:00,144.52,144.62,144.2,144.26,1292926.0,144.52,144.62,144.2,144.26,1292926.0
2023-12-04 15:00:00,144.26,144.52,143.98,144.48,1840755.0,144.26,144.52,143.98,144.48,1840755.0
2023-12-04 15:30:00,144.49,145.13,144.48,144.88,3996588.0,144.49,145.13,144.48,144.88,3996588.0
2023-12-05 09:30:00,143.54,146.01,143.13,145.82,5444471.0,143.54,146.01,143.13,145.82,5444471.0
2023-12-05 10:00:00,145.8,147.89,145.7,147.27,5954806.0,145.8,147.89,145.7,147.27,5954806.0
2023-12-05 10:30:00,147.27,148.57,147.15,147.41,4652474.0,147.27,148.57,147.15,147.41,4652474.0
2023-12-05 11:00:00,147.41,147.89,146.32,146.35,2887865.0,147.41,147.89,146.32,146.35,2887865.0
2023-12-05 11:30:00,146.35,146.79,145.79,146.18,1884886.0,146.35,146.79,145.79,146.18,1884886.0
2023-12-05 12:00:00,146.19,146.37,145.93,146.15,1550030.0,146.19,146.37,145.93,146.15,1550030.0
2023-12-05 12:30:00,146.15,146.24,145.68,146.18,1468933.0,146.15,146.24,145.68,146.18,1468933.0
2023-12-05 13:00:00,146.17,146.62,146.05,146.53,1391074.0,146.17,146.62,146.05,146.53,1391074.0
2023-12-05 13:30:00,146.53,146.87,146.38,146.84,1351308.0,146.53,146.87,146.38,146.84,1351308.0
2023-12-05 14:00:00,146.84,147.1,146.62,147.05,1291944.0,146.84,147.1,146.62,147.05,1291944.0
2023-12-05 14:30:00,147.05,147.14,146.64,147.11,1354642.0,147.05,147.14,146.64,147.11,1354642.0
2023-12-05 15:00:00,147.12,147.24,147.0,147.04,1454091.0,147.12,147.24,147.0,147.04,1454091.0
2023-12-05 15:30:00,147.05,147.13,146.68,146.93,3346347.0,147.05,147.13,146.68,146.93,3346347.0
2023-12-06 09:30:00,147.58,147.85,145.84,145.86,5217415.0,147.58,147.85,145.84,145.86,5217415.0
2023-12-06 10:00:00,145.86,146.24,145.09,145.29,3410334.0,145.86,146.24,145.09,145.29,3410334.0
2023-12-06 10:30:00,145.3,146.19,145.28,145.96,1813817.0,145.3,146.19,145.28,145.96,1813817.0
2023-12-06 11:00:00,145.95,146.2,145.3,145.33,1760520.0,145.95,146.2,145.3,145.33,1760520.0
2023-12-06 11:30:00,145.33,145.69,145.02,145.67,1696724.0,145.33,145.69,145.02,145.67,1696724.0
2023-12-06 12:00:00,145.67,145.91,145.5,145.75,1101582.0,145.67,145.91,145.5,145.75,1101582.0
2023-12-06 12:30:00,145.76,146.19,145.49,145.52,1267882.0,145.76,146.19,145.49,145.52,1267882.0
2023-12-06 13:00:00,145.51,145.66,145.26,145.6,1302198.0,145.51,145.66,145.26,145.6,1302198.0
2023-12-06 13:30:00,145.61,145.75,145.29,145.67,874221.0,145.61,145.75,145.29,145.67,874221.0
2023-12-06 14:00:00,145.67,145.9,145.42,145.65,1036915.0,145.67,145.9,145.42,145.65,1036915.0
2023-12-06 14:30:00,145.65,145.96,145.6,145.65,1133104.0,145.65,145.96,145.6,145.65,1133104.0
2023-12-06 15:00:00,145.65,145.66,144.82,144.94,1902049.0,145.65,145.66,144.82,144.94,1902049.0
2023-12-06 15:30:00,144.94,145.13,144.28,144.52,4779940.0,144.94,145.13,144.28,144.52,4779940.0
2023-12-07 09:30:00,146.1,146.92,145.34,145.43,6278767.0,146.1,146.92,145.34,145.43,6278767.0
2023-12-07 10:00:00,145.41,146.86,145.4,146.85,3613760.0,145.41,146.86,145.4,146.85,3613760.0
2023-12-07 10:30:00,146.85,147.29,146.61,146.83,2846955.0,146.85,147.29,146.61,146.83,2846955.0
2023-12-07 11:00:00,146.83,146.97,146.25,146.91,1886114.0,146.83,146.97,146.25,146.91,1886114.0
2023-12-07 11:30:00,146.9,147.19,146.85,147.07,1861341.0,146.9,147.19,146.85,147.07,1861341.0
2023-12-07 12:00:00,147.08,147.27,146.89,147.25,1503216.0,147.08,147.27,146.89,147.25,1503216.0
2023-12-07 12:30:00,147.25,147.92,147.23,147.46,2700733.0,147.25,147.92,147.23,147.46,2700733.0
2023-12-07 13:00:00,147.45,147.76,147.3,147.39,1280568.0,147.45,147.76,147.3,147.39,1280568.0
2023-12-07 13:30:00,147.4,147.5,146.87,146.98,1606966.0,147.4,147.5,146.87,146.98,1606966.0
2023-12-07 14:00:00,146.97,147.24,146.7,146.99,1347768.0,146.97,147.24,146.7,146.99,1347768.0
2023-12-07 14:30:00,146.97,147.02,146.45,146.5,1401908.0,146.97,147.02,146.45,146.5,1401908.0
2023-12-07 15:00:00,146.5,146.87,145.98,146.72,2070899.0,146.5,146.87,145.98,146.72,2070899.0
2023-12-07 15:30:00,146.72,146.9,146.41,146.87,3714979.0,146.72,146.9,146.41,146.87,3714979.0
2023-12-08 09:30:00,145.41,146.72,145.4,145.95,4664068.0,145.41,146.72,145.4,145.95,4664068.0
2023-12-08 10:00:00,145.95,147.24,145.94,146.86,3629837.0,145.95,147.24,145.94,146.86,3629837.0
2023-12-08 10:30:00,146.86,146.98,146.03,146.97,2187413.0,146.86,146.98,146.03,146.97,2187413.0
2023-12-08 11:00:00,146.97,147.05,146.37,146.74,1671800.0,146.97,147.05,146.37,146.74,1671800.0
2023-12-08 11:30:00,146.75,146.92,146.42,146.75,1366620.0,146.75,146.92,146.42,146.75,1366620.0
2023-12-08 12:00:00,146.74,147.31,146.48,147.22,1926671.0,146.74,147.31,146.48,147.22,1926671.0
2023-12-08 12:30:00,147.23,147.28,146.97,147.11,1054008.0,147.23,147.28,146.97,147.11,1054008.0
2023-12-08 13:00:00,147.1,147.36,146.94,147.27,989366.0,147.1,147.36,146.94,147.27,989366.0
2023-12-08 13:30:00,147.27,147.42,147.13,147.4,1001913.0,147.27,147.42,147.13,147.4,1001913.0
2023-12-08 14:00:00,147.41,147.62,147.35,147.48,1516359.0,147.41,147.62,147.35,147.48,1516359.0
2023-12-08 14:30:00,147.49,147.84,147.46,147.73,1292835.0,147.49,147.84,147.46,147.73,1292835.0
2023-12-08 15:00:00,147.74,147.75,147.44,147.53,1312538.0,147.74,147.75,147.44,147.53,1312538.0
2023-12-08 15:30:00,147.53,147.56,147.15,147.41,3630942.0,147.53,147.56,147.15,147.41,3630942.0
2023-12-11 09:30:00,145.8,145.8,143.64,144.58,8964113.0,145.8,145.8,143.64,144.58,8964113.0
2023-12-11 10:00:00,144.6,144.96,144.05,144.08,2800923.0,144.6,144.96,144.05,144.08,2800923.0
2023-12-11 10:30:00,144.08,145.07,143.93,144.68,2593754.0,144.08,145.07,143.93,144.68,2593754.0
2023-12-11 11:00:00,144.69,144.95,144.24,144.77,1931045.0,144.69,144.95,144.24,144.77,1931045.0
2023-12-11 11:30:00,144.78,145.22,144.56,145.18,1479763.0,144.78,145.22,144.56,145.18,1479763.0
2023-12-11 12:00:00,145.18,145.5,144.99,145.21,1574942.0,145.18,145.5,144.99,145.21,1574942.0
2023-12-11 12:30:00,145.22,145.6,145.01,145.51,1223588.0,145.22,145.6,145.01,145.51,1223588.0
2023-12-11 13:00:00,145.5,146.18,145.46,146.13,1837483.0,145.5,146.18,145.46,146.13,1837483.0
2023-12-11 13:30:00,146.12,146.19,145.88,145.93,1075077.0,146.12,146.19,145.88,145.93,1075077.0
2023-12-11 14:00:00,145.93,145.99,145.7,145.7,1286435.0,145.93,145.99,145.7,145.7,1286435.0
2023-12-11 14:30:00,145.71,145.79,145.51,145.54,1072082.0,145.71,145.79,145.51,145.54,1072082.0
2023-12-11 15:00:00,145.53,145.56,145.21,145.22,1657407.0,145.53,145.56,145.21,145.22,1657407.0
2023-12-11 15:30:00,145.22,146.04,145.22,145.9,3802407.0,145.22,146.04,145.22,145.9,3802407.0
2023-12-12 09:30:00,145.53,147.11,145.3,146.17,6068875.0,145.53,147.11,145.3,146.17,6068875.0
2023-12-12 10:00:00,146.17,146.48,145.81,145.93,2780910.0,146.17,146.48,145.81,145.93,2780910.0
2023-12-12 10:30:00,145.94,146.2,145.78,146.1,1669047.0,145.94,146.2,145.78,146.1,1669047.0
2023-12-12 11:00:00,146.09,146.52,146.09,146.17,1880632.0,146.09,146.52,146.09,146.17,1880632.0
2023-12-12 11:30:00,146.18,146.63,146.09,146.55,1611963.0,146.18,146.63,146.09,146.55,1611963.0
2023-12-12 12:00:00,146.56,146.64,146.21,146.53,1347333.0,146.56,146.64,146.21,146.53,1347333.0
2023-12-12 12:30:00,146.55,146.65,146.46,146.6,1052298.0,146.55,146.65,146.46,146.6,1052298.0
2023-12-12 13:00:00,146.59,146.87,146.53,146.7,1586840.0,146.59,146.87,146.53,146.7,1586840.0
2023-12-12 13:30:00,146.7,146.96,146.62,146.91,1538154.0,146.7,146.96,146.62,146.91,1538154.0
2023-12-12 14:00:00,146.92,147.03,146.87,146.89,1297929.0,146.92,147.03,146.87,146.89,1297929.0
2023-12-12 14:30:00,146.89,147.03,146.82,147.03,1335568.0,146.89,147.03,146.82,147.03,1335568.0
2023-12-12 15:00:00,147.03,147.35,147.03,147.31,1699572.0,147.03,147.35,147.03,147.31,1699572.0
2023-12-12 15:30:00,147.31,147.5,147.18,147.43,3272001.0,147.31,147.5,147.18,147.43,3272001.0
2023-12-13 09:30:00,148.1,149.46,147.58,147.63,6177783.0,148.1,149.46,147.58,147.63,6177783.0
2023-12-13 10:00:00,147.63,148.37,147.59,147.96,2347141.0,147.63,148.37,147.59,147.96,2347141.0
2023-12-13 10:30:00,147.97,148.11,147.45,147.69,2260082.0,147.97,148.11,147.45,147.69,2260082.0
2023-12-13 11:00:00,147.7,148.02,147.57,147.7,1511767.0,147.7,148.02,147.57,147.7,1511767.0
2023-12-13 11:30:00,147.71,147.91,147.27,147.36,1216524.0,147.71,147.91,147.27,147.36,1216524.0
2023-12-13 12:00:00,147.36,147.68,147.23,147.61,1378379.0,147.36,147.68,147.23,147.61,1378379.0
2023-12-13 12:30:00,147.61,147.77,147.48,147.56,1078419.0,147.61,147.77,147.48,147.56,1078419.0
2023-12-13 13:00:00,147.56,147.62,146.93,146.95,1623523.0,147.56,147.62,146.93,146.95,1623523.0
2023-12-13 13:30:00,146.95,147.23,146.82,146.93,1428105.0,146.95,147.23,146.82,146.93,1428105.0
2023-12-13 14:00:00,146.92,148.33,146.9,148.04,3903976.0,146.92,148.33,146.9,148.04,3903976.0
2023-12-13 14:30:00,148.03,148.82,147.74,148.5,3653095.0,148.03,148.82,147.74,148.5,3653095.0
2023-12-13 15:00:00,148.51,149.05,147.78,148.22,4445661.0,148.51,149.05,147.78,148.22,4445661.0
2023-12-13 15:30:00,148.21,148.84,148.05,148.83,4445858.0,148.21,148.84,148.05,148.83,4445858.0
2023-12-14 09:30:00,149.96,150.54,148.35,148.48,8467003.0,149.96,150.54,148.35,148.48,8467003.0
2023-12-14 10:00:00,148.46,148.99,147.51,148.54,4994800.0,148.46,148.99,147.51,148.54,4994800.0
2023-12-14 10:30:00,148.55,148.6,147.95,148.24,2332146.0,148.55,148.6,147.95,148.24,2332146.0
2023-12-14 11:00:00,148.24,148.4,147.91,148.25,2257511.0,148.24,148.4,147.91,148.25,2257511.0
2023-12-14 11:30:00,148.25,148.32,147.82,148.19,1642488.0,148.25,148.32,147.82,148.19,1642488.0
2023-12-14 12:00:00,148.19,148.32,147.94,148.13,1549967.0,148.19,148.32,147.94,148.13,1549967.0
2023-12-14 12:30:00,148.11,148.22,146.95,147.0,1920954.0,148.11,148.22,146.95,147.0,1920954.0
2023-12-14 13:00:00,147.01,147.02,145.53,146.13,3837396.0,147.01,147.02,145.53,146.13,3837396.0
2023-12-14 13:30:00,146.13,146.48,145.52,145.99,1941049.0,146.13,146.48,145.52,145.99,1941049.0
2023-12-14 14:00:00,145.98,147.09,145.97,147.03,1800097.0,145.98,147.09,145.97,147.03,1800097.0
2023-12-14 14:30:00,147.04,147.19,146.84,147.09,1448637.0,147.04,147.19,146.84,147.09,1448637.0
2023-12-14 15:00:00,147.09,147.61,147.02,147.26,1908991.0,147.09,147.61,147.02,147.26,1908991.0
2023-12-14 15:30:00,147.27,147.46,146.97,147.44,4028118.0,147.27,147.46,146.97,147.44,4028118.0
2023-12-15 09:30:00,148.38,149.99,147.88,149.32,18293184.0,148.38,149.99,147.88,149.32,18293184.0
2023-12-15 10:00:00,149.33,149.93,148.8,149.92,3759807.0,149.33,149.93,148.8,149.92,3759807.0
2023-12-15 10:30:00,149.93,150.0,149.46,149.53,2760403.0,149.93,150.0,149.46,149.53,2760403.0
2023-12-15 11:00:00,149.54,149.59,149.11,149.2,1999882.0,149.54,149.59,149.11,149.2,1999882.0
2023-12-15 11:30:00,149.2,149.26,148.79,148.94,1900544.0,149.2,149.26,148.79,148.94,1900544.0
2023-12-15 12:00:00,148.94,149.45,148.81,149.16,1752003.0,148.94,149.45,148.81,149.16,1752003.0
2023-12-15 12:30:00,149.17,149.34,148.99,149.04,1349685.0,149.17,149.34,148.99,149.04,1349685.0
2023-12-15 13:00:00,149.05,149.43,149.02,149.38,1152140.0,149.05,149.43,149.02,149.38,1152140.0
2023-12-15 13:30:00,149.38,149.42,148.98,149.14,1745931.0,149.38,149.42,148.98,149.14,1745931.0
2023-12-15 14:00:00,149.13,149.5,149.03,149.3,1430532.0,149.13,149.5,149.03,149.3,1430532.0
2023-12-15 14:30:00,149.31,149.6,149.22,149.37,1248094.0,149.31,149.6,149.22,149.37,1248094.0
2023-12-15 15:00:00,149.37,150.0,149.36,149.86,2015199.0,149.37,150.0,149.36,149.86,2015199.0
2023-12-15 15:30:00,149.86,150.57,149.29,149.7,8170379.0,149.86,150.57,149.29,149.7,8170379.0
2023-12-18 09:30:00,150.56,152.5,150.05,152.29,7945007.0,150.56,152.5,150.05,152.29,7945007.0
2023-12-18 10:00:00,152.3,153.3,152.2,152.76,4926531.0,152.3,153.3,152.2,152.76,4926531.0
2023-12-18 10:30:00,152.77,152.8,152.07,152.15,2622086.0,152.77,152.8,152.07,152.15,2622086.0
2023-12-18 11:00:00,152.14,153.02,152.14,152.91,2096487.0,152.14,153.02,152.14,152.91,2096487.0
2023-12-18 11:30:00,152.92,153.34,152.78,153.15,2422723.0,152.92,153.34,152.78,153.15,2422723.0
2023-12-18 12:00:00,153.15,153.73,153.04,153.47,2248404.0,153.15,153.73,153.04,153.47,2248404.0
2023-12-18 12:30:00,153.47,153.78,153.37,153.78,1482344.0,153.47,153.78,153.37,153.78,1482344.0
2023-12-18 13:00:00,153.78,154.31,153.56,154.06,2193572.0,153.78,154.31,153.56,154.06,2193572.0
2023-12-18 13:30:00,154.07,154.44,154.02,154.04,1931816.0,154.07,154.44,154.02,154.04,1931816.0
2023-12-18 14:00:00,154.05,154.59,153.88,154.44,1878329.0,154.05,154.59,153.88,154.44,1878329.0
2023-12-18 14:30:00,154.44,154.77,154.29,154.66,1976424.0,154.44,154.77,154.29,154.66,1976424.0
2023-12-18 15:00:00,154.66,154.86,154.5,154.83,1971716.0,154.66,154.86,154.5,154.83,1971716.0
2023-12-18 15:30:00,154.83,154.84,153.97,154.08,4165564.0,154.83,154.84,153.97,154.08,4165564.0
2023-12-19 09:30:00,154.4,155.12,153.19,153.21,6181736.0,154.4,155.12,153.19,153.21,6181736.0
2023-12-19 10:00:00,153.2,153.93,152.69,153.82,3990881.0,153.2,153.93,152.69,153.82,3990881.0
2023-12-19 10:30:00,153.83,154.0,153.4,153.93,2385973.0,153.83,154.0,153.4,153.93,2385973.0
2023-12-19 11:00:00,153.94,154.38,153.56,153.58,2539313.0,153.94,154.38,153.56,153.58,2539313.0
2023-12-19 11:30:00,153.58,153.9,153.53,153.76,1193635.0,153.58,153.9,153.53,153.76,1193635.0
2023-12-19 12:00:00,153.77,153.81,153.5,153.68,1277087.0,153.77,153.81,153.5,153.68,1277087.0
2023-12-19 12:30:00,153.67,153.81,153.61,153.63,885154.0,153.67,153.81,153.61,153.63,885154.0
2023-12-19 13:00:00,153.63,153.72,153.36,153.43,1063800.0,153.63,153.72,153.36,153.43,1063800.0
2023-12-19 13:30:00,153.44,153.64,153.24,153.56,1248127.0,153.44,153.64,153.24,153.56,1248127.0
2023-12-19 14:00:00,153.56,153.64,153.3,153.57,1165867.0,153.56,153.64,153.3,153.57,1165867.0
2023-12-19 14:30:00,153.58,153.71,153.45,153.53,1014794.0,153.58,153.71,153.45,153.53,1014794.0
2023-12-19 15:00:00,153.53,153.61,153.35,153.37,1409574.0,153.53,153.61,153.35,153.37,1409574.0
2023-12-19 15:30:00,153.37,153.77,153.32,153.75,3088720.0,153.37,153.77,153.32,153.75,3088720.0
2023-12-20 09:30:00,152.9,154.97,152.82,154.48,5542585.0,152.9,154.97,152.82,154.48,5542585.0
2023-12-20 10:00:00,154.48,155.44,154.34,155.23,3839847.0,154.48,155.44,154.34,155.23,3839847.0
2023-12-20 10:30:00,155.23,155.63,154.73,154.98,2942888.0,155.23,155.63,154.73,154.98,2942888.0
2023-12-20 11:00:00,154.97,155.12,154.53,154.67,2070073.0,154.97,155.12,154.53,154.67,2070073.0
2023-12-20 11:30:00,154.67,154.79,154.24,154.4,1585877.0,154.67,154.79,154.24,154.4,1585877.0
2023-12-20 12:00:00,154.4,154.58,154.13,154.22,1214038.0,154.4,154.58,154.13,154.22,1214038.0
2023-12-20 12:30:00,154.22,154.92,153.99,154.92,1706439.0,154.22,154.92,153.99,154.92,1706439.0
2023-12-20 13:00:00,154.92,155.28,154.75,155.21,1464002.0,154.92,155.28,154.75,155.21,1464002.0
2023-12-20 13:30:00,155.21,155.37,154.96,155.05,1520350.0,155.21,155.37,154.96,155.05,1520350.0
2023-12-20 14:00:00,155.06,155.17,154.49,154.51,1479085.0,155.06,155.17,154.49,154.51,1479085.0
2023-12-20 14:30:00,154.52,154.57,152.45,152.47,3470152.0,154.52,154.57,152.45,152.47,3470152.0
2023-12-20 15:00:00,152.47,152.7,151.56,152.14,4265020.0,152.47,152.7,151.56,152.14,4265020.0
2023-12-20 15:30:00,152.14,152.71,152.05,152.05,4038699.0,152.14,152.71,152.05,152.05,4038699.0
2023-12-21 09:30:00,153.3,153.5,152.1,152.72,5428721.0,153.3,153.5,152.1,152.72,5428721.0
2023-12-21 10:00:00,152.72,153.64,152.54,152.97,3858572.0,152.72,153.64,152.54,152.97,3858572.0
2023-12-21 10:30:00,152.97,153.22,152.62,152.69,2035320.0,152.97,153.22,152.62,152.69,2035320.0
2023-12-21 11:00:00,152.69,153.07,152.55,152.8,1405138.0,152.69,153.07,152.55,152.8,1405138.0
2023-12-21 11:30:00,152.8,153.1,152.67,152.91,1433276.0,152.8,153.1,152.67,152.91,1433276.0
2023-12-21 12:00:00,152.92,152.94,152.35,152.46,1326595.0,152.92,152.94,152.35,152.46,1326595.0
2023-12-21 12:30:00,152.46,152.73,152.21,152.36,1150986.0,152.46,152.73,152.21,152.36,1150986.0
2023-12-21 13:00:00,152.37,152.88,152.23,152.75,1172552.0,152.37,152.88,152.23,152.75,1172552.0
2023-12-21 13:30:00,152.76,153.22,152.71,153.21,1176513.0,152.76,153.22,152.71,153.21,1176513.0
2023-12-21 14:00:00,153.21,153.24,152.95,153.05,1179244.0,153.21,153.24,152.95,153.05,1179244.0
2023-12-21 14:30:00,153.05,153.37,152.95,153.1,1210441.0,153.05,153.37,152.95,153.1,1210441.0
2023-12-21 15:00:00,153.11,153.53,152.9,153.51,1284669.0,153.11,153.53,152.9,153.51,1284669.0
2023-12-21 15:30:00,153.5,153.97,153.38,153.84,2661306.0,153.5,153.97,153.38,153.84,2661306.0
2023-12-22 09:30:00,153.71,154.35,153.57,153.73,3075944.0,153.71,154.35,153.57,153.73,3075944.0
2023-12-22 10:00:00,153.76,154.07,153.47,153.62,2175917.0,153.76,154.07,153.47,153.62,2175917.0
2023-12-22 10:30:00,153.62,153.69,153.41,153.47,1768622.0,153.62,153.69,153.41,153.47,1768622.0
2023-12-22 11:00:00,153.47,153.62,153.21,153.47,1435859.0,153.47,153.62,153.21,153.47,1435859.0
2023-12-22 11:30:00,153.47,153.65,153.36,153.42,959666.0,153.47,153.65,153.36,153.42,959666.0
2023-12-22 12:00:00,153.43,153.71,153.32,153.52,1115002.0,153.43,153.71,153.32,153.52,1115002.0
2023-12-22 12:30:00,153.51,153.81,153.49,153.66,944655.0,153.51,153.81,153.49,153.66,944655.0
2023-12-22 13:00:00,153.66,153.79,153.56,153.63,704407.0,153.66,153.79,153.56,153.63,704407.0
2023-12-22 13:30:00,153.63,153.89,153.61,153.63,1019265.0,153.63,153.89,153.61,153.63,1019265.0
2023-12-22 14:00:00,153.64,153.69,152.83,152.89,1514342.0,153.64,153.69,152.83,152.89,1514342.0
2023-12-22 14:30:00,152.89,153.59,152.71,153.59,1263398.0,152.89,153.59,152.71,153.59,1263398.0
2023-12-22 15:00:00,153.59,153.67,153.45,153.58,1137648.0,153.59,153.67,153.45,153.58,1137648.0
2023-12-22 15:30:00,153.58,153.59,153.2,153.44,2631611.0,153.58,153.59,153.2,153.44,2631611.0
2023-12-26 09:30:00,153.56,153.98,153.17,153.66,2763442.0,153.56,153.98,153.17,153.66,2763442.0
2023-12-26 10:00:00,153.66,153.67,153.26,153.37,1761217.0,153.66,153.67,153.26,153.37,1761217.0
2023-12-26 10:30:00,153.38,153.78,153.38,153.68,1364639.0,153.38,153.78,153.38,153.68,1364639.0
2023-12-26 11:00:00,153.69,153.77,153.39,153.47,900041.0,153.69,153.77,153.39,153.47,900041.0
2023-12-26 11:30:00,153.47,153.54,153.31,153.35,742951.0,153.47,153.54,153.31,153.35,742951.0
2023-12-26 12:00:00,153.35,153.37,153.2,153.24,991029.0,153.35,153.37,153.2,153.24,991029.0
2023-12-26 12:30:00,153.25,153.39,153.21,153.25,782327.0,153.25,153.39,153.21,153.25,782327.0
2023-12-26 13:00:00,153.25,153.32,153.13,153.19,875974.0,153.25,153.32,153.13,153.19,875974.0
2023-12-26 13:30:00,153.19,153.23,153.03,153.15,848185.0,153.19,153.23,153.03,153.15,848185.0
2023-12-26 14:00:00,153.15,153.41,153.13,153.25,1288581.0,153.15,153.41,153.13,153.25,1288581.0
2023-12-26 14:30:00,153.26,153.36,153.13,153.29,1198749.0,153.26,153.36,153.13,153.29,1198749.0
2023-12-26 15:00:00,153.28,153.55,153.25,153.5,1567004.0,153.28,153.55,153.25,153.5,1567004.0
2023-12-26 15:30:00,153.5,153.61,153.27,153.44,2523922.0,153.5,153.61,153.27,153.44,2523922.0
2023-12-27 09:30:00,153.54,154.78,153.39,154.43,4353852.0,153.54,154.78,153.39,154.43,4353852.0
2023-12-27 10:00:00,154.43,154.54,153.69,153.92,2084876.0,154.43,154.54,153.69,153.92,2084876.0
2023-12-27 10:30:00,153.91,153.95,153.58,153.68,1371902.0,153.91,153.95,153.58,153.68,1371902.0
2023-12-27 11:00:00,153.7,153.74,153.46,153.56,1124462.0,153.7,153.74,153.46,153.56,1124462.0
2023-12-27 11:30:00,153.56,153.6,153.34,153.39,1435229.0,153.56,153.6,153.34,153.39,1435229.0
2023-12-27 12:00:00,153.4,153.67,153.25,153.59,1526876.0,153.4,153.67,153.25,153.59,1526876.0
2023-12-27 12:30:00,153.61,153.72,153.46,153.56,996302.0,153.61,153.72,153.46,153.56,996302.0
2023-12-27 13:00:00,153.57,153.96,153.55,153.74,1357220.0,153.57,153.96,153.55,153.74,1357220.0
2023-12-27 13:30:00,153.74,153.89,153.64,153.67,998467.0,153.74,153.89,153.64,153.67,998467.0
2023-12-27 14:00:00,153.65,153.66,153.17,153.46,1599541.0,153.65,153.66,153.17,153.46,1599541.0
2023-12-27 14:30:00,153.47,153.58,153.33,153.53,873825.0,153.47,153.58,153.33,153.53,873825.0
2023-12-27 15:00:00,153.53,153.7,153.34,153.4,1130695.0,153.53,153.7,153.34,153.4,1130695.0
2023-12-27 15:30:00,153.4,153.5,153.12,153.39,2850311.0,153.4,153.5,153.12,153.39,2850311.0
2023-12-28 09:30:00,153.77,154.08,152.95,153.31,3263119.0,153.77,154.08,152.95,153.31,3263119.0
2023-12-28 10:00:00,153.29,153.51,153.05,153.47,1710180.0,153.29,153.51,153.05,153.47,1710180.0
2023-12-28 10:30:00,153.48,153.92,153.36,153.71,1796989.0,153.48,153.92,153.36,153.71,1796989.0
2023-12-28 11:00:00,153.73,153.73,153.27,153.35,1368853.0,153.73,153.73,153.27,153.35,1368853.0
2023-12-28 11:30:00,153.36,153.53,153.17,153.4,1108333.0,153.36,153.53,153.17,153.4,1108333.0
2023-12-28 12:00:00,153.41,153.52,153.27,153.43,964548.0,153.41,153.52,153.27,153.43,964548.0
2023-12-28 12:30:00,153.44,153.81,153.42,153.79,1068785.0,153.44,153.81,153.42,153.79,1068785.0
2023-12-28 13:00:00,153.8,153.86,153.53,153.77,966235.0,153.8,153.86,153.53,153.77,966235.0
2023-12-28 13:30:00,153.76,154.01,153.74,153.94,1203862.0,153.76,154.01,153.74,153.94,1203862.0
2023-12-28 14:00:00,153.93,154.02,153.84,153.93,976311.0,153.93,154.02,153.84,153.93,976311.0
2023-12-28 14:30:00,153.94,154.0,153.77,153.84,941785.0,153.94,154.0,153.77,153.84,941785.0
2023-12-28 15:00:00,153.85,153.88,153.52,153.58,1249848.0,153.85,153.88,153.52,153.58,1249848.0
2023-12-28 15:30:00,153.57,153.68,153.22,153.34,3268259.0,153.57,153.68,153.22,153.34,3268259.0
2023-12-29 09:30:00,153.08,153.6,152.65,153.5,3041249.0,153.08,153.6,152.65,153.5,3041249.0
2023-12-29 10:00:00,153.5,153.89,153.31,153.78,1890177.0,153.5,153.89,153.31,153.78,1890177.0
2023-12-29 10:30:00,153.79,153.79,152.56,152.86,2381653.0,153.79,153.79,152.56,152.86,2381653.0
2023-12-29 11:00:00,152.86,153.0,151.44,151.55,2591726.0,152.86,153.0,151.44,151.55,2591726.0
2023-12-29 11:30:00,151.55,151.97,151.03,151.91,2249027.0,151.55,151.97,151.03,151.91,2249027.0
2023-12-29 12:00:00,151.9,152.12,151.44,151.52,1422923.0,151.9,152.12,151.44,151.52,1422923.0
2023-12-29 12:30:00,151.53,152.17,151.5,152.14,1145652.0,151.53,152.17,151.5,152.14,1145652.0
2023-12-29 13:00:00,152.14,152.6,152.09,152.28,1469107.0,152.14,152.6,152.09,152.28,1469107.0
2023-12-29 13:30:00,152.3,152.55,152.24,152.45,790103.0,152.3,152.55,152.24,152.45,790103.0
2023-12-29 14:00:00,152.47,152.51,152.33,152.34,938439.0,152.47,152.51,152.33,152.34,938439.0
2023-12-29 14:30:00,152.34,152.47,152.29,152.39,964710.0,152.34,152.47,152.29,152.39,964710.0
2023-12-29 15:00:00,152.39,152.39,151.92,152.13,1914857.0,152.39,152.39,151.92,152.13,1914857.0
2023-12-29 15:30:00,152.13,152.4,151.78,151.95,4758931.0,152.13,152.4,151.78,151.95,4758931.0
2024-01-02 09:30:00,151.46,152.38,148.86,149.3,6802443.0,151.46,152.38,148.86,149.3,6802443.0
2024-01-02 10:00:00,149.29,149.82,148.64,148.69,3099162.0,149.29,149.82,148.64,148.69,3099162.0
2024-01-02 10:30:00,148.68,149.0,148.39,149.0,1965189.0,148.68,149.0,148.39,149.0,1965189.0
2024-01-02 11:00:00,148.99,149.99,148.72,149.96,2399356.0,148.99,149.99,148.72,149.96,2399356.0
2024-01-02 11:30:00,149.97,150.5,149.93,150.3,1885941.0,149.97,150.5,149.93,150.3,1885941.0
2024-01-02 12:00:00,150.3,150.95,149.86,149.88,1806878.0,150.3,150.95,149.86,149.88,1806878.0
2024-01-02 12:30:00,149.88,150.15,149.7,149.73,1012089.0,149.88,150.15,149.7,149.73,1012089.0
2024-01-02 13:00:00,149.74,149.94,149.48,149.84,1023516.0,149.74,149.94,149.48,149.84,1023516.0
2024-01-02 13:30:00,149.84,150.11,149.46,149.55,1045459.0,149.84,150.11,149.46,149.55,1045459.0
2024-01-02 14:00:00,149.55,149.65,149.15,149.61,1032573.0,149.55,149.65,149.15,149.61,1032573.0
2024-01-02 14:30:00,149.61,149.83,149.33,149.34,1085104.0,149.61,149.83,149.33,149.34,1085104.0
2024-01-02 15:00:00,149.33,149.54,148.97,149.31,1853716.0,149.33,149.54,148.97,149.31,1853716.0
2024-01-02 15:30:00,149.32,150.1,149.13,149.94,4509508.0,149.32,150.1,149.13,149.94,4509508.0
2024-01-03 09:30:00,149.2,151.05,149.09,150.34,5892498.0,149.2,151.05,149.09,150.34,5892498.0
2024-01-03 10:00:00,150.34,150.99,149.88,150.01,3022402.0,150.34,150.99,149.88,150.01,3022402.0
2024-01-03 10:30:00,150.0,150.58,150.0,150.53,2341948.0,150.0,150.58,150.0,150.53,2341948.0
2024-01-03 11:00:00,150.53,150.93,149.98,150.0,2152080.0,150.53,150.93,149.98,150.0,2152080.0
2024-01-03 11:30:00,150.0,150.07,149.37,149.38,2048795.0,150.0,150.07,149.37,149.38,2048795.0
2024-01-03 12:00:00,149.39,149.67,149.19,149.63,1731173.0,149.39,149.67,149.19,149.63,1731173.0
2024-01-03 12:30:00,149.61,150.01,149.47,149.97,1418667.0,149.61,150.01,149.47,149.97,1418667.0
2024-01-03 13:00:00,149.97,150.12,149.59,149.65,1164038.0,149.97,150.12,149.59,149.65,1164038.0
2024-01-03 13:30:00,149.65,149.68,149.31,149.49,1133713.0,149.65,149.68,149.31,149.49,1133713.0
2024-01-03 14:00:00,149.49,149.78,148.82,149.69,1866027.0,149.49,149.78,148.82,149.69,1866027.0
2024-01-03 14:30:00,149.69,149.8,149.21,149.21,1261630.0,149.69,149.8,149.21,149.21,1261630.0
2024-01-03 15:00:00,149.22,149.33,148.89,148.99,1751163.0,149.22,149.33,148.89,148.99,1751163.0
2024-01-03 15:30:00,148.99,149.16,148.33,148.42,4396747.0,148.99,149.16,148.33,148.42,4396747.0
2024-01-04 09:30:00,145.61,145.76,144.05,145.41,9210706.0,145.61,145.76,144.05,145.41,9210706.0
2024-01-04 10:00:00,145.41,146.77,145.27,146.05,4055498.0,145.41,146.77,145.27,146.05,4055498.0
2024-01-04 10:30:00,146.05,146.8,145.99,146.52,2396616.0,146.05,146.8,145.99,146.52,2396616.0
2024-01-04 11:00:00,146.53,147.38,146.53,146.8,2335655.0,146.53,147.38,146.53,146.8,2335655.0
2024-01-04 11:30:00,146.8,146.89,146.34,146.38,1721636.0,146.8,146.89,146.34,146.38,1721636.0
2024-01-04 12:00:00,146.38,146.46,145.89,146.14,1655280.0,146.38,146.46,145.89,146.14,1655280.0
2024-01-04 12:30:00,146.15,146.17,145.32,145.72,1740853.0,146.15,146.17,145.32,145.72,1740853.0
2024-01-04 13:00:00,145.72,145.92,145.38,145.62,1646891.0,145.72,145.92,145.38,145.62,1646891.0
2024-01-04 13:30:00,145.62,145.82,145.46,145.53,1609230.0,145.62,145.82,145.46,145.53,1609230.0
2024-01-04 14:00:00,145.54,145.62,145.15,145.25,1577076.0,145.54,145.62,145.15,145.25,1577076.0
2024-01-04 14:30:00,145.24,145.46,145.14,145.3,1207332.0,145.24,145.46,145.14,145.3,1207332.0
2024-01-04 15:00:00,145.31,145.63,145.25,145.4,1500099.0,145.31,145.63,145.25,145.4,1500099.0
2024-01-04 15:30:00,145.39,145.62,144.5,144.57,5434296.0,145.39,145.62,144.5,144.57,5434296.0
2024-01-05 09:30:00,144.69,146.1,144.53,145.84,5342612.0,144.69,146.1,144.53,145.84,5342612.0
2024-01-05 10:00:00,145.85,146.59,145.84,146.3,3314298.0,145.85,146.59,145.84,146.3,3314298.0
2024-01-05 10:30:00,146.3,146.48,146.06,146.31,1568489.0,146.3,146.48,146.06,146.31,1568489.0
2024-01-05 11:00:00,146.3,146.41,145.55,145.67,1830798.0,146.3,146.41,145.55,145.67,1830798.0
2024-01-05 11:30:00,145.66,145.98,145.48,145.71,1097719.0,145.66,145.98,145.48,145.71,1097719.0
2024-01-05 12:00:00,145.72,145.75,145.04,145.11,1240489.0,145.72,145.75,145.04,145.11,1240489.0
2024-01-05 12:30:00,145.12,145.41,145.03,145.12,840471.0,145.12,145.41,145.03,145.12,840471.0
2024-01-05 13:00:00,145.12,145.46,144.85,145.46,1254386.0,145.12,145.46,144.85,145.46,1254386.0
2024-01-05 13:30:00,145.46,145.69,145.45,145.6,1128180.0,145.46,145.69,145.45,145.6,1128180.0
2024-01-05 14:00:00,145.6,145.75,145.54,145.59,1229171.0,145.6,145.75,145.54,145.59,1229171.0
2024-01-05 14:30:00,145.58,145.65,144.72,144.87,1885844.0,145.58,145.65,144.72,144.87,1885844.0
2024-01-05 15:00:00,144.88,145.18,144.7,145.04,2036523.0,144.88,145.18,144.7,145.04,2036523.0
2024-01-05 15:30:00,145.05,145.6,144.72,145.26,4753063.0,145.05,145.6,144.72,145.26,4753063.0
2024-01-08 09:30:00,146.79,147.77,146.15,147.64,5269826.0,146.79,147.77,146.15,147.64,5269826.0
2024-01-08 10:00:00,147.63,148.37,147.39,147.74,3270798.0,147.63,148.37,147.39,147.74,3270798.0
2024-01-08 10:30:00,147.75,148.14,147.53,147.82,1979349.0,147.75,148.14,147.53,147.82,1979349.0
2024-01-08 11:00:00,147.82,148.01,147.37,147.38,1418186.0,147.82,148.01,147.37,147.38,1418186.0
2024-01-08 11:30:00,147.39,147.65,147.35,147.58,1303432.0,147.39,147.65,147.35,147.58,1303432.0
2024-01-08 12:00:00,147.58,147.73,147.27,147.39,1193712.0,147.58,147.73,147.27,147.39,1193712.0
2024-01-08 12:30:00,147.39,148.06,147.36,147.77,1442961.0,147.39,148.06,147.36,147.77,1442961.0
2024-01-08 13:00:00,147.76,147.89,147.57,147.79,918691.0,147.76,147.89,147.57,147.79,918691.0
2024-01-08 13:30:00,147.79,148.28,147.74,148.21,1101561.0,147.79,148.28,147.74,148.21,1101561.0
2024-01-08 14:00:00,148.21,148.7,148.14,148.69,1390770.0,148.21,148.7,148.14,148.69,1390770.0
2024-01-08 14:30:00,148.69,149.2,148.69,149.12,1740801.0,148.69,149.2,148.69,149.12,1740801.0
2024-01-08 15:00:00,149.12,149.4,148.95,149.01,2602826.0,149.12,149.4,148.95,149.01,2602826.0
2024-01-08 15:30:00,149.0,149.36,148.73,149.11,3991783.0,149.0,149.36,148.73,149.11,3991783.0
2024-01-09 09:30:00,148.32,149.62,148.21,149.42,5146743.0,148.32,149.62,148.21,149.42,5146743.0
2024-01-09 10:00:00,149.4,150.04,149.0,149.8,2855026.0,149.4,150.04,149.0,149.8,2855026.0
2024-01-09 10:30:00,149.8,150.44,149.69,150.11,2608322.0,149.8,150.44,149.69,150.11,2608322.0
2024-01-09 11:00:00,150.12,150.9,150.03,150.77,2315144.0,150.12,150.9,150.03,150.77,2315144.0
2024-01-09 11:30:00,150.78,150.96,150.54,150.96,1542478.0,150.78,150.96,150.54,150.96,1542478.0
2024-01-09 12:00:00,150.95,151.28,150.83,151.22,1608695.0,150.95,151.28,150.83,151.22,1608695.0
2024-01-09 12:30:00,151.23,151.53,151.13,151.46,1487878.0,151.23,151.53,151.13,151.46,1487878.0
2024-01-09 13:00:00,151.46,151.71,151.23,151.4,1553635.0,151.46,151.71,151.23,151.4,1553635.0
2024-01-09 13:30:00,151.41,151.41,150.77,150.94,1853183.0,151.41,151.41,150.77,150.94,1853183.0
2024-01-09 14:00:00,150.94,151.21,150.94,151.08,1261333.0,150.94,151.21,150.94,151.08,1261333.0
2024-01-09 14:30:00,151.07,151.33,151.04,151.16,1266367.0,151.07,151.33,151.04,151.16,1266367.0
2024-01-09 15:00:00,151.16,151.23,150.8,151.14,1532575.0,151.16,151.23,150.8,151.14,1532575.0
2024-01-09 15:30:00,151.14,151.47,150.66,151.37,3663655.0,151.14,151.47,150.66,151.37,3663655.0
2024-01-10 09:30:00,152.01,153.88,151.88,153.15,6968137.0,152.01,153.88,151.88,153.15,6968137.0
2024-01-10 10:00:00,153.14,153.28,152.52,152.8,2714279.0,153.14,153.28,152.52,152.8,2714279.0
2024-01-10 10:30:00,152.8,153.6,152.68,153.56,2553547.0,152.8,153.6,152.68,153.56,2553547.0
2024-01-10 11:00:00,153.57,153.76,153.06,153.11,1743748.0,153.57,153.76,153.06,153.11,1743748.0
2024-01-10 11:30:00,153.11,153.46,152.96,153.36,1511738.0,153.11,153.46,152.96,153.36,1511738.0
2024-01-10 12:00:00,153.38,153.84,153.26,153.64,1682545.0,153.38,153.84,153.26,153.64,1682545.0
2024-01-10 12:30:00,153.64,153.99,153.63,153.93,1438143.0,153.64,153.99,153.63,153.93,1438143.0
2024-01-10 13:00:00,153.93,154.23,153.8,153.97,1989830.0,153.93,154.23,153.8,153.97,1989830.0
2024-01-10 13:30:00,153.98,154.08,153.85,153.95,1013512.0,153.98,154.08,153.85,153.95,1013512.0
2024-01-10 14:00:00,153.95,154.42,153.89,154.24,1898693.0,153.95,154.42,153.89,154.24,1898693.0
2024-01-10 14:30:00,154.25,154.37,154.11,154.34,1346311.0,154.25,154.37,154.11,154.34,1346311.0
2024-01-10 15:00:00,154.34,154.37,153.79,153.83,1889108.0,154.34,154.37,153.79,153.83,1889108.0
2024-01-10 15:30:00,153.83,153.83,153.0,153.72,4253729.0,153.83,153.83,153.0,153.72,4253729.0
2024-01-11 09:30:00,155.05,157.17,154.69,155.64,8754460.0,155.05,157.17,154.69,155.64,8754460.0
2024-01-11 10:00:00,155.65,155.74,154.18,154.72,3650470.0,155.65,155.74,154.18,154.72,3650470.0
2024-01-11 10:30:00,154.73,155.35,154.59,154.87,2669173.0,154.73,155.35,154.59,154.87,2669173.0
2024-01-11 11:00:00,154.87,154.99,153.91,154.41,2340439.0,154.87,154.99,153.91,154.41,2340439.0
2024-01-11 11:30:00,154.41,154.42,153.12,153.22,2246289.0,154.41,154.42,153.12,153.22,2246289.0
2024-01-11 12:00:00,153.22,154.2,153.14,153.93,2224400.0,153.22,154.2,153.14,153.93,2224400.0
2024-01-11 12:30:00,153.94,154.75,153.93,154.34,1511190.0,153.94,154.75,153.93,154.34,1511190.0
2024-01-11 13:00:00,154.33,154.95,154.31,154.79,1404994.0,154.33,154.95,154.31,154.79,1404994.0
2024-01-11 13:30:00,154.79,155.54,154.79,155.54,1638268.0,154.79,155.54,154.79,155.54,1638268.0
2024-01-11 14:00:00,155.54,155.71,155.13,155.28,1584568.0,155.54,155.71,155.13,155.28,1584568.0
2024-01-11 14:30:00,155.29,155.61,154.95,155.54,1370696.0,155.29,155.61,154.95,155.54,1370696.0
2024-01-11 15:00:00,155.54,155.58,154.95,155.14,1827276.0,155.54,155.58,154.95,155.14,1827276.0
2024-01-11 15:30:00,155.14,155.28,154.65,155.19,2938273.0,155.14,155.28,154.65,155.19,2938273.0
2024-01-12 09:30:00,155.44,156.2,154.44,155.12,5436544.0,155.44,156.2,154.44,155.12,5436544.0
2024-01-12 10:00:00,155.14,155.4,154.45,154.91,3508113.0,155.14,155.4,154.45,154.91,3508113.0
2024-01-12 10:30:00,154.91,155.14,154.01,154.67,2059390.0,154.91,155.14,154.01,154.67,2059390.0
2024-01-12 11:00:00,154.66,155.34,154.57,155.07,1777739.0,154.66,155.34,154.57,155.07,1777739.0
2024-01-12 11:30:00,155.07,155.15,154.3,154.37,1707555.0,155.07,155.15,154.3,154.37,1707555.0
2024-01-12 12:00:00,154.38,154.62,154.24,154.45,1115872.0,154.38,154.62,154.24,154.45,1115872.0
2024-01-12 12:30:00,154.46,154.71,154.27,154.6,1070024.0,154.46,154.71,154.27,154.6,1070024.0
2024-01-12 13:00:00,154.6,155.04,154.6,154.97,1095565.0,154.6,155.04,154.6,154.97,1095565.0
2024-01-12 13:30:00,154.98,155.1,154.86,155.06,1234435.0,154.98,155.1,154.86,155.06,1234435.0
2024-01-12 14:00:00,155.05,155.14,154.71,154.95,992767.0,155.05,155.14,154.71,154.95,992767.0
2024-01-12 14:30:00,154.95,154.97,154.61,154.64,980661.0,154.95,154.97,154.61,154.64,980661.0
2024-01-12 15:00:00,154.64,154.64,154.23,154.34,1401601.0,154.64,154.64,154.23,154.34,1401601.0
2024-01-12 15:30:00,154.35,154.74,154.29,154.61,3131820.0,154.35,154.74,154.29,154.61,3131820.0
2024-01-16 09:30:00,153.66,154.99,153.19,153.68,4640507.0,153.66,154.99,153.19,153.68,4640507.0
2024-01-16 10:00:00,153.67,154.38,152.9,154.0,3348034.0,153.67,154.38,152.9,154.0,3348034.0
2024-01-16 10:30:00,154.03,154.16,153.41,153.5,1800806.0,154.03,154.16,153.41,153.5,1800806.0
2024-01-16 11:00:00,153.51,153.62,152.47,153.08,2679519.0,153.51,153.62,152.47,153.08,2679519.0
2024-01-16 11:30:00,153.09,153.49,152.94,153.01,1291023.0,153.09,153.49,152.94,153.01,1291023.0
2024-01-16 12:00:00,153.01,153.13,152.5,152.53,1588116.0,153.01,153.13,152.5,152.53,1588116.0
2024-01-16 12:30:00,152.54,152.65,152.24,152.28,1491994.0,152.54,152.65,152.24,152.28,1491994.0
2024-01-16 13:00:00,152.27,152.79,152.18,152.56,1356589.0,152.27,152.79,152.18,152.56,1356589.0
2024-01-16 13:30:00,152.57,152.74,152.3,152.38,996587.0,152.57,152.74,152.3,152.38,996587.0
2024-01-16 14:00:00,152.36,152.61,152.15,152.36,1199213.0,152.36,152.61,152.15,152.36,1199213.0
2024-01-16 14:30:00,152.36,152.88,152.25,152.86,1158031.0,152.36,152.88,152.25,152.86,1158031.0
2024-01-16 15:00:00,152.85,153.09,152.73,152.86,1336334.0,152.85,153.09,152.73,152.86,1336334.0
2024-01-16 15:30:00,152.84,153.19,152.83,153.15,2548633.0,152.84,153.19,152.83,153.15,2548633.0
2024-01-17 09:30:00,151.49,152.0,150.08,150.34,4439363.0,151.49,152.0,150.08,150.34,4439363.0
2024-01-17 10:00:00,150.33,151.2,149.95,150.99,2765371.0,150.33,151.2,149.95,150.99,2765371.0
2024-01-17 10:30:00,150.99,151.68,150.72,151.52,1955787.0,150.99,151.68,150.72,151.52,1955787.0
2024-01-17 11:00:00,151.52,152.15,151.51,151.61,1753289.0,151.52,152.15,151.51,151.61,1753289.0
2024-01-17 11:30:00,151.61,151.87,151.53,151.79,1206668.0,151.61,151.87,151.53,151.79,1206668.0
2024-01-17 12:00:00,151.8,151.92,151.06,151.11,1278260.0,151.8,151.92,151.06,151.11,1278260.0
2024-01-17 12:30:00,151.11,151.24,150.91,151.14,1040826.0,151.11,151.24,150.91,151.14,1040826.0
2024-01-17 13:00:00,151.14,151.26,150.5,150.6,1261483.0,151.14,151.26,150.5,150.6,1261483.0
2024-01-17 13:30:00,150.59,150.67,150.25,150.51,1198099.0,150.59,150.67,150.25,150.51,1198099.0
2024-01-17 14:00:00,150.5,150.88,150.4,150.78,1102088.0,150.5,150.88,150.4,150.78,1102088.0
2024-01-17 14:30:00,150.78,151.19,150.78,151.12,1073663.0,150.78,151.19,150.78,151.12,1073663.0
2024-01-17 15:00:00,151.12,151.19,150.94,151.18,1237769.0,151.12,151.19,150.94,151.18,1237769.0
2024-01-17 15:30:00,151.18,151.85,151.17,151.68,3066805.0,151.18,151.85,151.17,151.68,3066805.0
2024-01-18 09:30:00,152.77,153.54,152.32,152.51,4325997.0,152.77,153.54,152.32,152.51,4325997.0
2024-01-18 10:00:00,152.51,152.79,151.82,152.78,2537720.0,152.51,152.79,151.82,152.78,2537720.0
2024-01-18 10:30:00,152.79,153.61,152.57,153.39,2505751.0,152.79,153.61,152.57,153.39,2505751.0
2024-01-18 11:00:00,153.39,153.51,153.09,153.44,1740181.0,153.39,153.51,153.09,153.44,1740181.0
2024-01-18 11:30:00,153.45,153.78,153.28,153.52,1651194.0,153.45,153.78,153.28,153.52,1651194.0
2024-01-18 12:00:00,153.54,153.58,152.85,152.98,1617723.0,153.54,153.58,152.85,152.98,1617723.0
2024-01-18 12:30:00,152.99,153.01,152.61,152.7,1081985.0,152.99,153.01,152.61,152.7,1081985.0
2024-01-18 13:00:00,152.69,152.72,152.32,152.52,1584119.0,152.69,152.72,152.32,152.52,1584119.0
2024-01-18 13:30:00,152.51,152.76,152.47,152.62,1035583.0,152.51,152.76,152.47,152.62,1035583.0
2024-01-18 14:00:00,152.63,153.41,152.52,153.37,1320621.0,152.63,153.41,152.52,153.37,1320621.0
2024-01-18 14:30:00,153.38,153.49,153.09,153.45,1241281.0,153.38,153.49,153.09,153.45,1241281.0
2024-01-18 15:00:00,153.46,153.66,153.32,153.56,1411525.0,153.46,153.66,153.32,153.56,1411525.0
2024-01-18 15:30:00,153.56,153.69,153.21,153.54,2837870.0,153.56,153.69,153.21,153.54,2837870.0
2024-01-19 09:30:00,153.89,154.22,152.97,153.41,6226352.0,153.89,154.22,152.97,153.41,6226352.0
2024-01-19 10:00:00,153.42,153.63,152.74,153.17,2544560.0,153.42,153.63,152.74,153.17,2544560.0
2024-01-19 10:30:00,153.17,153.43,152.91,153.43,1745881.0,153.17,153.43,152.91,153.43,1745881.0
2024-01-19 11:00:00,153.41,153.87,153.3,153.68,1666665.0,153.41,153.87,153.3,153.68,1666665.0
2024-01-19 11:30:00,153.68,153.99,153.36,153.97,1244909.0,153.68,153.99,153.36,153.97,1244909.0
2024-01-19 12:00:00,153.98,154.29,153.74,154.28,1926804.0,153.98,154.29,153.74,154.28,1926804.0
2024-01-19 12:30:00,154.29,154.79,154.23,154.75,2073771.0,154.29,154.79,154.23,154.75,2073771.0
2024-01-19 13:00:00,154.75,154.99,154.52,154.82,1567313.0,154.75,154.99,154.52,154.82,1567313.0
2024-01-19 13:30:00,154.82,155.25,154.74,155.24,1772964.0,154.82,155.25,154.74,155.24,1772964.0
2024-01-19 14:00:00,155.25,155.35,155.0,155.06,1900212.0,155.25,155.35,155.0,155.06,1900212.0
2024-01-19 14:30:00,155.06,155.66,154.98,155.49,2195336.0,155.06,155.66,154.98,155.49,2195336.0
2024-01-19 15:00:00,155.48,155.76,155.47,155.59,1790797.0,155.48,155.76,155.47,155.59,1790797.0
2024-01-19 15:30:00,155.59,155.7,155.2,155.33,3832655.0,155.59,155.7,155.2,155.33,3832655.0
2024-01-22 09:30:00,156.99,157.05,154.91,155.66,6729461.0,156.99,157.05,154.91,155.66,6729461.0
2024-01-22 10:00:00,155.65,155.72,154.49,154.55,3507923.0,155.65,155.72,154.49,154.55,3507923.0
2024-01-22 10:30:00,154.56,154.62,153.9,154.25,3611136.0,154.56,154.62,153.9,154.25,3611136.0
2024-01-22 11:00:00,154.24,155.16,154.13,154.95,2636468.0,154.24,155.16,154.13,154.95,2636468.0
2024-01-22 11:30:00,154.95,155.15,154.72,155.1,1710655.0,154.95,155.15,154.72,155.1,1710655.0
2024-01-22 12:00:00,155.1,155.26,154.74,155.19,1427365.0,155.1,155.26,154.74,155.19,1427365.0
2024-01-22 12:30:00,155.19,155.21,154.78,154.97,1201979.0,155.19,155.21,154.78,154.97,1201979.0
2024-01-22 13:00:00,154.97,154.99,154.63,154.68,1260468.0,154.97,154.99,154.63,154.68,1260468.0
2024-01-22 13:30:00,154.67,154.99,154.6,154.85,1079679.0,154.67,154.99,154.6,154.85,1079679.0
2024-01-22 14:00:00,154.85,154.88,154.35,154.53,1429397.0,154.85,154.88,154.35,154.53,1429397.0
2024-01-22 14:30:00,154.54,154.59,154.32,154.48,1051267.0,154.54,154.59,154.32,154.48,1051267.0
2024-01-22 15:00:00,154.49,154.9,154.42,154.84,1208048.0,154.49,154.9,154.42,154.84,1208048.0
2024-01-22 15:30:00,154.85,154.93,154.52,154.75,2935001.0,154.85,154.93,154.52,154.75,2935001.0
2024-01-23 09:30:00,154.85,155.15,153.93,154.94,4006686.0,154.85,155.15,153.93,154.94,4006686.0
2024-01-23 10:00:00,154.96,155.25,154.54,154.94,1980945.0,154.96,155.25,154.54,154.94,1980945.0
2024-01-23 10:30:00,154.94,155.23,154.73,154.97,1289999.0,154.94,155.23,154.73,154.97,1289999.0
2024-01-23 11:00:00,154.97,155.27,154.71,154.71,1412210.0,154.97,155.27,154.71,154.71,1412210.0
2024-01-23 11:30:00,154.7,154.7,154.42,154.53,1585064.0,154.7,154.7,154.42,154.53,1585064.0
2024-01-23 12:00:00,154.53,154.56,154.14,154.22,911991.0,154.53,154.56,154.14,154.22,911991.0
2024-01-23 12:30:00,154.21,155.17,154.19,155.15,1462076.0,154.21,155.17,154.19,155.15,1462076.0
2024-01-23 13:00:00,155.15,155.73,154.96,155.54,2031542.0,155.15,155.73,154.96,155.54,2031542.0
2024-01-23 13:30:00,155.55,155.58,155.18,155.34,1316591.0,155.55,155.58,155.18,155.34,1316591.0
2024-01-23 14:00:00,155.34,155.59,155.09,155.57,1464632.0,155.34,155.59,155.09,155.57,1464632.0
2024-01-23 14:30:00,155.57,155.7,155.44,155.58,1308612.0,155.57,155.7,155.44,155.58,1308612.0
2024-01-23 15:00:00,155.59,155.78,155.53,155.66,1450405.0,155.59,155.78,155.53,155.66,1450405.0
2024-01-23 15:30:00,155.65,156.21,155.64,156.03,3531399.0,155.65,156.21,155.64,156.03,3531399.0
2024-01-24 09:30:00,157.79,158.44,156.53,156.57,6436899.0,157.79,158.44,156.53,156.57,6436899.0
2024-01-24 10:00:00,156.58,157.56,156.48,157.31,2940368.0,156.58,157.56,156.48,157.31,2940368.0
2024-01-24 10:30:00,157.32,157.94,157.24,157.76,2292343.0,157.32,157.94,157.24,157.76,2292343.0
2024-01-24 11:00:00,157.76,158.1,157.34,157.49,2218284.0,157.76,158.1,157.34,157.49,2218284.0
2024-01-24 11:30:00,157.49,157.75,157.16,157.65,1591880.0,157.49,157.75,157.16,157.65,1591880.0
2024-01-24 12:00:00,157.65,158.41,157.6,158.38,2898186.0,157.65,158.41,157.6,158.38,2898186.0
2024-01-24 12:30:00,158.38,158.51,158.09,158.32,1712810.0,158.38,158.51,158.09,158.32,1712810.0
2024-01-24 13:00:00,158.33,158.35,157.34,157.9,1963726.0,158.33,158.35,157.34,157.9,1963726.0
2024-01-24 13:30:00,157.91,157.92,157.34,157.49,1133831.0,157.91,157.92,157.34,157.49,1133831.0
2024-01-24 14:00:00,157.48,157.7,156.66,156.97,1911643.0,157.48,157.7,156.66,156.97,1911643.0
2024-01-24 14:30:00,156.98,157.38,156.92,157.1,1183370.0,156.98,157.38,156.92,157.1,1183370.0
2024-01-24 15:00:00,157.09,157.39,156.93,157.02,1361736.0,157.09,157.39,156.93,157.02,1361736.0
2024-01-24 15:30:00,157.01,157.22,156.7,156.85,3316854.0,157.01,157.22,156.7,156.85,3316854.0
2024-01-25 09:30:00,157.0,157.07,154.55,156.06,6225659.0,157.0,157.07,154.55,156.06,6225659.0
2024-01-25 10:00:00,156.07,157.44,155.8,157.38,3195248.0,156.07,157.44,155.8,157.38,3195248.0
2024-01-25 10:30:00,157.39,157.82,156.89,157.75,2204502.0,157.39,157.82,156.89,157.75,2204502.0
2024-01-25 11:00:00,157.76,158.29,157.38,158.17,2083449.0,157.76,158.29,157.38,158.17,2083449.0
2024-01-25 11:30:00,158.16,158.51,158.1,158.22,1949957.0,158.16,158.51,158.1,158.22,1949957.0
2024-01-25 12:00:00,158.21,158.34,157.72,157.93,1748812.0,158.21,158.34,157.72,157.93,1748812.0
2024-01-25 12:30:00,157.94,158.02,157.48,157.64,1380264.0,157.94,158.02,157.48,157.64,1380264.0
2024-01-25 13:00:00,157.64,158.01,157.33,157.43,1748614.0,157.64,158.01,157.33,157.43,1748614.0
2024-01-25 13:30:00,157.43,157.53,156.87,156.9,1649156.0,157.43,157.53,156.87,156.9,1649156.0
2024-01-25 14:00:00,156.9,156.91,156.2,156.43,1975036.0,156.9,156.91,156.2,156.43,1975036.0
2024-01-25 14:30:00,156.44,157.18,156.42,157.16,1301738.0,156.44,157.18,156.42,157.16,1301738.0
2024-01-25 15:00:00,157.15,157.39,157.07,157.21,1351536.0,157.15,157.39,157.07,157.21,1351536.0
2024-01-25 15:30:00,157.21,157.8,157.09,157.78,4012885.0,157.21,157.8,157.09,157.78,4012885.0
2024-01-26 09:30:00,158.43,159.61,158.35,158.6,4979131.0,158.43,159.61,158.35,158.6,4979131.0
2024-01-26 10:00:00,158.58,158.63,157.91,158.47,2515419.0,158.58,158.63,157.91,158.47,2515419.0
2024-01-26 10:30:00,158.46,159.06,158.44,159.02,1947663.0,158.46,159.06,158.44,159.02,1947663.0
2024-01-26 11:00:00,159.02,159.31,158.65,159.31,1642992.0,159.02,159.31,158.65,159.31,1642992.0
2024-01-26 11:30:00,159.3,160.2,159.17,160.07,3479049.0,159.3,160.2,159.17,160.07,3479049.0
2024-01-26 12:00:00,160.06,160.72,159.88,159.96,3129820.0,160.06,160.72,159.88,159.96,3129820.0
2024-01-26 12:30:00,159.96,159.97,159.13,159.23,1823385.0,159.96,159.97,159.13,159.23,1823385.0
2024-01-26 13:00:00,159.22,159.48,159.01,159.42,1451705.0,159.22,159.48,159.01,159.42,1451705.0
2024-01-26 13:30:00,159.42,159.54,159.04,159.19,1127426.0,159.42,159.54,159.04,159.19,1127426.0
2024-01-26 14:00:00,159.18,159.53,158.78,158.81,1837558.0,159.18,159.53,158.78,158.81,1837558.0
2024-01-26 14:30:00,158.81,159.34,158.7,159.1,1555024.0,158.81,159.34,158.7,159.1,1555024.0
2024-01-26 15:00:00,159.09,159.42,159.05,159.18,1353827.0,159.09,159.42,159.05,159.18,1353827.0
2024-01-26 15:30:00,159.17,159.4,158.9,159.07,3501119.0,159.17,159.4,158.9,159.07,3501119.0
2024-01-29 09:30:00,159.33,159.6,158.98,159.52,4703939.0,159.33,159.6,158.98,159.52,4703939.0
2024-01-29 10:00:00,159.52,159.83,159.25,159.39,2518056.0,159.52,159.83,159.25,159.39,2518056.0
2024-01-29 10:30:00,159.38,159.61,159.13,159.22,1641419.0,159.38,159.61,159.13,159.22,1641419.0
2024-01-29 11:00:00,159.22,159.35,158.9,159.09,1718601.0,159.22,159.35,158.9,159.09,1718601.0
2024-01-29 11:30:00,159.11,160.12,159.09,160.07,2385270.0,159.11,160.12,159.09,160.07,2385270.0
2024-01-29 12:00:00,160.07,160.41,159.77,160.32,1891158.0,160.07,160.41,159.77,160.32,1891158.0
2024-01-29 12:30:00,160.32,160.86,160.27,160.67,1971973.0,160.32,160.86,160.27,160.67,1971973.0
2024-01-29 13:00:00,160.7,160.99,160.51,160.58,1899337.0,160.7,160.99,160.51,160.58,1899337.0
2024-01-29 13:30:00,160.57,160.64,160.02,160.07,1468210.0,160.57,160.64,160.02,160.07,1468210.0
2024-01-29 14:00:00,160.07,160.47,159.92,160.12,1724799.0,160.07,160.47,159.92,160.12,1724799.0
2024-01-29 14:30:00,160.12,160.44,160.05,160.42,1399394.0,160.12,160.44,160.05,160.42,1399394.0
2024-01-29 15:00:00,160.42,161.09,160.42,160.99,2267018.0,160.42,161.09,160.42,160.99,2267018.0
2024-01-29 15:30:00,160.98,161.29,160.74,161.28,3219611.0,160.98,161.29,160.74,161.28,3219611.0
2024-01-30 09:30:00,160.7,161.73,160.05,160.85,5602480.0,160.7,161.73,160.05,160.85,5602480.0
2024-01-30 10:00:00,160.83,160.91,160.34,160.81,2627575.0,160.83,160.91,160.34,160.81,2627575.0
2024-01-30 10:30:00,160.81,161.17,160.27,160.49,1997139.0,160.81,161.17,160.27,160.49,1997139.0
2024-01-30 11:00:00,160.49,160.59,160.26,160.51,1569463.0,160.49,160.59,160.26,160.51,1569463.0
2024-01-30 11:30:00,160.51,160.55,159.74,159.8,2035922.0,160.51,160.55,159.74,159.8,2035922.0
2024-01-30 12:00:00,159.8,159.83,158.74,158.77,2104415.0,159.8,159.83,158.74,158.77,2104415.0
2024-01-30 12:30:00,158.76,159.0,158.49,158.84,1653153.0,158.76,159.0,158.49,158.84,1653153.0
2024-01-30 13:00:00,158.84,159.04,158.61,158.97,1367293.0,158.84,159.04,158.61,158.97,1367293.0
2024-01-30 13:30:00,158.97,159.08,158.82,158.98,1269835.0,158.97,159.08,158.82,158.98,1269835.0
2024-01-30 14:00:00,158.99,159.15,158.71,159.03,1320976.0,158.99,159.15,158.71,159.03,1320976.0
2024-01-30 14:30:00,159.04,159.25,158.72,158.72,1426335.0,159.04,159.25,158.72,158.72,1426335.0
2024-01-30 15:00:00,158.72,159.18,158.69,159.09,1659260.0,158.72,159.18,158.69,159.09,1659260.0
2024-01-30 15:30:00,159.1,159.32,158.77,158.95,3715070.0,159.1,159.32,158.77,158.95,3715070.0
2024-01-31 09:30:00,157.0,159.01,156.4,157.2,6213598.0,157.0,159.01,156.4,157.2,6213598.0
2024-01-31 10:00:00,157.21,157.38,156.77,156.86,2785798.0,157.21,157.38,156.77,156.86,2785798.0
2024-01-31 10:30:00,156.86,156.99,155.34,155.7,3177697.0,156.86,156.99,155.34,155.7,3177697.0
2024-01-31 11:00:00,155.68,156.4,155.61,156.33,1645898.0,155.68,156.4,155.61,156.33,1645898.0
2024-01-31 11:30:00,156.34,156.7,155.88,156.17,1288222.0,156.34,156.7,155.88,156.17,1288222.0
2024-01-31 12:00:00,156.16,156.57,156.16,156.51,1078711.0,156.16,156.57,156.16,156.51,1078711.0
2024-01-31 12:30:00,156.52,156.83,156.29,156.64,1199530.0,156.52,156.83,156.29,156.64,1199530.0
2024-01-31 13:00:00,156.64,157.25,156.5,156.99,1455350.0,156.64,157.25,156.5,156.99,1455350.0
2024-01-31 13:30:00,156.99,157.15,156.72,157.03,1065633.0,156.99,157.15,156.72,157.03,1065633.0
2024-01-31 14:00:00,157.02,157.19,156.12,156.45,1652930.0,157.02,157.19,156.12,156.45,1652930.0
2024-01-31 14:30:00,156.45,157.76,156.31,156.8,2373154.0,156.45,157.76,156.31,156.8,2373154.0
2024-01-31 15:00:00,156.83,156.94,155.8,156.02,2296402.0,156.83,156.94,155.8,156.02,2296402.0
2024-01-31 15:30:00,156.03,156.11,154.81,155.13,5111189.0,156.03,156.11,154.81,155.13,5111189.0
2024-02-01 09:30:00,155.82,158.51,155.62,158.44,6640828.0,155.82,158.51,155.62,158.44,6640828.0
2024-02-01 10:00:00,158.4,159.16,157.7,158.16,3928305.0,158.4,159.16,157.7,158.16,3928305.0
2024-02-01 10:30:00,158.14,158.38,157.07,157.09,2412026.0,158.14,158.38,157.07,157.09,2412026.0
2024-02-01 11:00:00,157.08,157.64,156.7,157.02,1863231.0,157.08,157.64,156.7,157.02,1863231.0
2024-02-01 11:30:00,157.04,157.66,157.02,157.19,1691695.0,157.04,157.66,157.02,157.19,1691695.0
2024-02-01 12:00:00,157.2,157.74,156.99,157.38,2540253.0,157.2,157.74,156.99,157.38,2540253.0
2024-02-01 12:30:00,157.38,158.0,157.07,157.77,2149243.0,157.38,158.0,157.07,157.77,2149243.0
2024-02-01 13:00:00,157.77,157.86,157.19,157.5,1804086.0,157.77,157.86,157.19,157.5,1804086.0
2024-02-01 13:30:00,157.51,157.82,157.06,157.11,1710188.0,157.51,157.82,157.06,157.11,1710188.0
2024-02-01 14:00:00,157.11,158.1,157.1,158.04,2463229.0,157.11,158.1,157.1,158.04,2463229.0
2024-02-01 14:30:00,158.04,158.79,157.88,158.7,2242296.0,158.04,158.79,157.88,158.7,2242296.0
2024-02-01 15:00:00,158.71,159.1,158.46,159.1,3885661.0,158.71,159.1,158.46,159.1,3885661.0
2024-02-01 15:30:00,159.09,159.76,158.52,159.76,7453421.0,159.09,159.76,158.52,159.76,7453421.0
2024-02-02 09:30:00,169.19,171.34,167.33,170.82,22026880.0,169.19,171.34,167.33,170.82,22026880.0
2024-02-02 10:00:00,170.8,171.21,169.27,170.0,8970871.0,170.8,171.21,169.27,170.0,8970871.0
2024-02-02 10:30:00,170.0,171.0,169.25,170.91,6438511.0,170.0,171.0,169.25,170.91,6438511.0
2024-02-02 11:00:00,170.9,171.0,170.18,170.84,4855101.0,170.9,171.0,170.18,170.84,4855101.0
2024-02-02 11:30:00,170.84,172.5,170.5,172.18,6667788.0,170.84,172.5,170.5,172.18,6667788.0
2024-02-02 12:00:00,172.2,172.4,171.57,172.34,3818471.0,172.2,172.4,171.57,172.34,3818471.0
2024-02-02 12:30:00,172.34,172.48,171.19,172.25,3490062.0,172.34,172.48,171.19,172.25,3490062.0
2024-02-02 13:00:00,172.26,172.5,171.63,171.98,4143166.0,172.26,172.5,171.63,171.98,4143166.0
2024-02-02 13:30:00,171.99,172.0,171.3,171.95,3258152.0,171.99,172.0,171.3,171.95,3258152.0
2024-02-02 14:00:00,171.96,172.37,171.66,172.02,3008652.0,171.96,172.37,171.66,172.02,3008652.0
2024-02-02 14:30:00,172.02,172.15,171.36,171.98,2860729.0,172.02,172.15,171.36,171.98,2860729.0
2024-02-02 15:00:00,171.98,172.35,170.91,171.38,4589622.0,171.98,172.35,170.91,171.38,4589622.0
2024-02-02 15:30:00,171.38,172.1,171.1,171.8,7935390.0,171.38,172.1,171.1,171.8,7935390.0
2024-02-05 09:30:00,170.2,170.55,167.7,168.61,9685361.0,170.2,170.55,167.7,168.61,9685361.0
2024-02-05 10:00:00,168.6,169.13,168.2,168.95,3655944.0,168.6,169.13,168.2,168.95,3655944.0
2024-02-05 10:30:00,168.95,169.1,168.26,168.91,2883448.0,168.95,169.1,168.26,168.91,2883448.0
2024-02-05 11:00:00,168.9,169.03,168.33,168.39,2005355.0,168.9,169.03,168.33,168.39,2005355.0
2024-02-05 11:30:00,168.39,169.42,168.32,169.3,2035302.0,168.39,169.42,168.32,169.3,2035302.0
2024-02-05 12:00:00,169.3,170.13,169.22,170.13,2371167.0,169.3,170.13,169.22,170.13,2371167.0
2024-02-05 12:30:00,170.13,170.31,169.64,169.64,1993893.0,170.13,170.31,169.64,169.64,1993893.0
2024-02-05 13:00:00,169.65,169.85,169.11,169.2,1486906.0,169.65,169.85,169.11,169.2,1486906.0
2024-02-05 13:30:00,169.21,169.5,169.12,169.46,1201990.0,169.21,169.5,169.12,169.46,1201990.0
2024-02-05 14:00:00,169.47,170.18,169.22,170.12,1860627.0,169.47,170.18,169.22,170.12,1860627.0
2024-02-05 14:30:00,170.12,170.37,169.98,170.19,1746119.0,170.12,170.37,169.98,170.19,1746119.0
2024-02-05 15:00:00,170.2,170.28,169.75,170.05,1941381.0,170.2,170.28,169.75,170.05,1941381.0
2024-02-05 15:30:00,170.03,170.33,169.67,170.28,4376731.0,170.03,170.33,169.67,170.28,4376731.0
2024-02-06 09:30:00,169.4,170.71,169.15,169.32,5098136.0,169.4,170.71,169.15,169.32,5098136.0
2024-02-06 10:00:00,169.31,169.33,168.19,168.5,3203978.0,169.31,169.33,168.19,168.5,3203978.0
2024-02-06 10:30:00,168.49,168.99,168.41,168.74,1996982.0,168.49,168.99,168.41,168.74,1996982.0
2024-02-06 11:00:00,168.74,168.95,168.44,168.62,1791132.0,168.74,168.95,168.44,168.62,1791132.0
2024-02-06 11:30:00,168.62,168.77,167.98,168.01,1906865.0,168.62,168.77,167.98,168.01,1906865.0
2024-02-06 12:00:00,168.02,168.17,167.65,168.11,2021523.0,168.02,168.17,167.65,168.11,2021523.0
2024-02-06 12:30:00,168.12,168.14,167.66,167.78,1393053.0,168.12,168.14,167.66,167.78,1393053.0
2024-02-06 13:00:00,167.79,168.1,167.71,168.06,1082444.0,167.79,168.1,167.71,168.06,1082444.0
2024-02-06 13:30:00,168.07,168.56,168.07,168.49,1095331.0,168.07,168.56,168.07,168.49,1095331.0
2024-02-06 14:00:00,168.5,168.66,168.01,168.55,1282305.0,168.5,168.66,168.01,168.55,1282305.0
2024-02-06 14:30:00,168.54,169.0,168.51,168.93,1326227.0,168.54,169.0,168.51,168.93,1326227.0
2024-02-06 15:00:00,168.94,169.47,168.92,169.2,1829695.0,168.94,169.47,168.92,169.2,1829695.0
2024-02-06 15:30:00,169.19,169.2,168.56,169.14,3063316.0,169.19,169.2,168.56,169.14,3063316.0
2024-02-07 09:30:00,169.48,170.49,168.94,170.1,6578703.0,169.48,170.49,168.94,170.1,6578703.0
2024-02-07 10:00:00,170.08,170.28,169.17,170.2,3316294.0,170.08,170.28,169.17,170.2,3316294.0
2024-02-07 10:30:00,170.2,170.22,169.27,169.75,2324093.0,170.2,170.22,169.27,169.75,2324093.0
2024-02-07 11:00:00,169.76,170.23,169.69,170.06,2056612.0,169.76,170.23,169.69,170.06,2056612.0
2024-02-07 11:30:00,170.08,170.15,169.7,169.9,1925034.0,170.08,170.15,169.7,169.9,1925034.0
2024-02-07 12:00:00,169.9,170.07,169.7,170.04,1460330.0,169.9,170.07,169.7,170.04,1460330.0
2024-02-07 12:30:00,170.05,170.1,169.62,169.95,1582112.0,170.05,170.1,169.62,169.95,1582112.0
2024-02-07 13:00:00,169.96,170.16,169.7,170.15,1591027.0,169.96,170.16,169.7,170.15,1591027.0
2024-02-07 13:30:00,170.16,170.63,170.09,170.62,1860491.0,170.16,170.63,170.09,170.62,1860491.0
2024-02-07 14:00:00,170.62,170.88,170.37,170.43,2096138.0,170.62,170.88,170.37,170.43,2096138.0
2024-02-07 14:30:00,170.43,170.64,170.26,170.29,1464397.0,170.43,170.64,170.26,170.29,1464397.0
2024-02-07 15:00:00,170.31,170.75,170.29,170.61,1920197.0,170.31,170.75,170.29,170.61,1920197.0
2024-02-07 15:30:00,170.6,170.83,170.3,170.52,3727639.0,170.6,170.83,170.3,170.52,3727639.0
2024-02-08 09:30:00,169.57,170.83,168.88,170.38,5824057.0,169.57,170.83,168.88,170.38,5824057.0
2024-02-08 10:00:00,170.38,171.43,170.06,171.07,3753916.0,170.38,171.43,170.06,171.07,3753916.0
2024-02-08 10:30:00,171.09,171.18,170.61,171.07,2206513.0,171.09,171.18,170.61,171.07,2206513.0
2024-02-08 11:00:00,171.07,171.2,170.65,170.73,1880862.0,171.07,171.2,170.65,170.73,1880862.0
2024-02-08 11:30:00,170.72,171.16,170.72,170.8,1375202.0,170.72,171.16,170.72,170.8,1375202.0
2024-02-08 12:00:00,170.8,171.08,170.62,171.0,1814896.0,170.8,171.08,170.62,171.0,1814896.0
2024-02-08 12:30:00,171.0,171.02,169.98,170.05,1438988.0,171.0,171.02,169.98,170.05,1438988.0
2024-02-08 13:00:00,170.05,170.47,170.03,170.26,1263217.0,170.05,170.47,170.03,170.26,1263217.0
2024-02-08 13:30:00,170.26,170.35,169.71,169.8,1466208.0,170.26,170.35,169.71,169.8,1466208.0
2024-02-08 14:00:00,169.8,169.88,169.36,169.77,1669567.0,169.8,169.88,169.36,169.77,1669567.0
2024-02-08 14:30:00,169.77,170.1,169.68,170.02,1285327.0,169.77,170.1,169.68,170.02,1285327.0
2024-02-08 15:00:00,170.02,170.4,170.01,170.21,1691292.0,170.02,170.4,170.01,170.21,1691292.0
2024-02-08 15:30:00,170.21,170.28,169.65,169.83,4021372.0,170.21,170.28,169.65,169.83,4021372.0
2024-02-09 09:30:00,170.9,171.7,170.69,170.79,5049366.0,170.9,171.7,170.69,170.79,5049366.0
2024-02-09 10:00:00,170.8,171.8,170.58,171.77,3214682.0,170.8,171.8,170.58,171.77,3214682.0
2024-02-09 10:30:00,171.77,173.46,171.73,173.35,6017517.0,171.77,173.46,171.73,173.35,6017517.0
2024-02-09 11:00:00,173.36,173.4,172.56,172.67,3288131.0,173.36,173.4,172.56,172.67,3288131.0
2024-02-09 11:30:00,172.68,173.99,172.66,173.34,3534003.0,172.68,173.99,172.66,173.34,3534003.0
2024-02-09 12:00:00,173.33,173.61,173.06,173.6,2206632.0,173.33,173.61,173.06,173.6,2206632.0
2024-02-09 12:30:00,173.59,174.36,173.53,174.31,2791074.0,173.59,174.36,173.53,174.31,2791074.0
2024-02-09 13:00:00,174.31,174.5,174.13,174.27,2010825.0,174.31,174.5,174.13,174.27,2010825.0
2024-02-09 13:30:00,174.28,174.69,174.23,174.52,2175393.0,174.28,174.69,174.23,174.52,2175393.0
2024-02-09 14:00:00,174.52,174.78,174.39,174.77,1631873.0,174.52,174.78,174.39,174.77,1631873.0
2024-02-09 14:30:00,174.78,175.0,174.74,174.87,2147192.0,174.78,175.0,174.74,174.87,2147192.0
2024-02-09 15:00:00,174.87,174.98,174.64,174.65,2784967.0,174.87,174.98,174.64,174.65,2784967.0
2024-02-09 15:30:00,174.65,174.87,174.25,174.53,5245631.0,174.65,174.87,174.25,174.53,5245631.0
2024-02-12 09:30:00,174.8,175.39,173.84,174.59,8000634.0,174.8,175.39,173.84,174.59,8000634.0
2024-02-12 10:00:00,174.59,174.8,173.7,173.72,2806589.0,174.59,174.8,173.7,173.72,2806589.0
2024-02-12 10:30:00,173.72,174.2,173.55,174.0,2752281.0,173.72,174.2,173.55,174.0,2752281.0
2024-02-12 11:00:00,174.01,174.09,173.25,173.31,2496725.0,174.01,174.09,173.25,173.31,2496725.0
2024-02-12 11:30:00,173.31,173.94,173.25,173.93,1947181.0,173.31,173.94,173.25,173.93,1947181.0
2024-02-12 12:00:00,173.93,174.01,173.12,173.15,1875685.0,173.93,174.01,173.12,173.15,1875685.0
2024-02-12 12:30:00,173.16,173.57,173.13,173.54,1269375.0,173.16,173.57,173.13,173.54,1269375.0
2024-02-12 13:00:00,173.54,173.61,173.12,173.14,1237515.0,173.54,173.61,173.12,173.14,1237515.0
2024-02-12 13:30:00,173.13,173.26,172.51,172.76,2180711.0,173.13,173.26,172.51,172.76,2180711.0
2024-02-12 14:00:00,172.75,172.88,171.94,172.27,2085022.0,172.75,172.88,171.94,172.27,2085022.0
2024-02-12 14:30:00,172.28,172.29,171.71,171.83,1952288.0,172.28,172.29,171.71,171.83,1952288.0
2024-02-12 15:00:00,171.82,172.61,171.54,172.59,2244334.0,171.82,172.61,171.54,172.59,2244334.0
2024-02-12 15:30:00,172.59,172.87,172.19,172.38,4723183.0,172.59,172.87,172.19,172.38,4723183.0
2024-02-13 09:30:00,167.73,170.52,165.75,170.41,9607564.0,167.73,170.52,165.75,170.41,9607564.0
2024-02-13 10:00:00,170.41,170.55,168.47,170.46,3761377.0,170.41,170.55,168.47,170.46,3761377.0
2024-02-13 10:30:00,170.46,170.95,169.5,169.9,2673859.0,170.46,170.95,169.5,169.9,2673859.0
2024-02-13 11:00:00,169.9,170.35,169.45,169.86,1601374.0,169.9,170.35,169.45,169.86,1601374.0
2024-02-13 11:30:00,169.84,169.99,169.32,169.33,1489573.0,169.84,169.99,169.32,169.33,1489573.0
2024-02-13 12:00:00,169.32,169.43,168.71,168.95,1595858.0,169.32,169.43,168.71,168.95,1595858.0
2024-02-13 12:30:00,168.95,169.55,168.94,169.23,1309947.0,168.95,169.55,168.94,169.23,1309947.0
2024-02-13 13:00:00,169.21,169.69,169.08,169.15,1173684.0,169.21,169.69,169.08,169.15,1173684.0
2024-02-13 13:30:00,169.14,169.33,168.61,168.75,1547396.0,169.14,169.33,168.61,168.75,1547396.0
2024-02-13 14:00:00,168.75,168.76,168.16,168.55,1759920.0,168.75,168.76,168.16,168.55,1759920.0
2024-02-13 14:30:00,168.55,168.96,167.83,167.94,2058115.0,168.55,168.96,167.83,167.94,2058115.0
2024-02-13 15:00:00,167.94,168.2,167.93,168.0,2232740.0,167.94,168.2,167.93,168.0,2232740.0
2024-02-13 15:30:00,168.0,168.82,167.98,168.65,5409435.0,168.0,168.82,167.98,168.65,5409435.0
2024-02-14 09:30:00,169.12,169.95,168.28,169.58,5575424.0,169.12,169.95,168.28,169.58,5575424.0
2024-02-14 10:00:00,169.58,170.59,169.39,170.58,3278789.0,169.58,170.59,169.39,170.58,3278789.0
2024-02-14 10:30:00,170.59,170.9,169.35,169.36,2424855.0,170.59,170.9,169.35,169.36,2424855.0
2024-02-14 11:00:00,169.35,169.78,168.95,169.43,2179558.0,169.35,169.78,168.95,169.43,2179558.0
2024-02-14 11:30:00,169.42,169.72,169.12,169.16,1428007.0,169.42,169.72,169.12,169.16,1428007.0
2024-02-14 12:00:00,169.16,170.03,169.05,170.03,1211387.0,169.16,170.03,169.05,170.03,1211387.0
2024-02-14 12:30:00,170.04,170.26,169.9,170.0,1345456.0,170.04,170.26,169.9,170.0,1345456.0
2024-02-14 13:00:00,170.01,170.14,169.3,169.47,1266734.0,170.01,170.14,169.3,169.47,1266734.0
2024-02-14 13:30:00,169.49,170.33,169.41,170.03,1842489.0,169.49,170.33,169.41,170.03,1842489.0
2024-02-14 14:00:00,170.03,170.04,169.41,169.8,1537665.0,170.03,170.04,169.41,169.8,1537665.0
2024-02-14 14:30:00,169.81,170.13,169.7,170.13,1364854.0,169.81,170.13,169.7,170.13,1364854.0
2024-02-14 15:00:00,170.13,170.79,170.1,170.71,2218104.0,170.13,170.79,170.1,170.71,2218104.0
2024-02-14 15:30:00,170.71,171.21,170.51,170.97,4593565.0,170.71,171.21,170.51,170.97,4593565.0
2024-02-15 09:30:00,170.54,171.17,169.34,169.52,5642921.0,170.54,171.17,169.34,169.52,5642921.0
2024-02-15 10:00:00,169.52,169.78,168.74,168.94,4049973.0,169.52,169.78,168.74,168.94,4049973.0
2024-02-15 10:30:00,168.94,169.1,168.42,168.48,3068752.0,168.94,169.1,168.42,168.48,3068752.0
2024-02-15 11:00:00,168.49,168.64,167.59,168.28,3446344.0,168.49,168.64,167.59,168.28,3446344.0
2024-02-15 11:30:00,168.28,168.78,167.75,168.78,1978344.0,168.28,168.78,167.75,168.78,1978344.0
2024-02-15 12:00:00,168.77,169.19,168.15,168.9,2442152.0,168.77,169.19,168.15,168.9,2442152.0
2024-02-15 12:30:00,168.9,169.0,168.62,168.81,1524985.0,168.9,169.0,168.62,168.81,1524985.0
2024-02-15 13:00:00,168.8,170.3,168.76,170.18,2497961.0,168.8,170.3,168.76,170.18,2497961.0
2024-02-15 13:30:00,170.18,170.29,169.83,169.92,1490793.0,170.18,170.29,169.83,169.92,1490793.0
2024-02-15 14:00:00,169.92,170.0,169.29,169.43,1482953.0,169.92,170.0,169.29,169.43,1482953.0
2024-02-15 14:30:00,169.44,170.24,169.42,169.91,1528060.0,169.44,170.24,169.42,169.91,1528060.0
2024-02-15 15:00:00,169.91,169.97,169.37,169.62,2128019.0,169.91,169.97,169.37,169.62,2128019.0
2024-02-15 15:30:00,169.61,170.03,169.55,169.85,4478076.0,169.61,170.03,169.55,169.85,4478076.0
2024-02-16 09:30:00,168.84,169.19,167.17,167.69,7120243.0,168.84,169.19,167.17,167.69,7120243.0
2024-02-16 10:00:00,167.68,168.38,167.25,167.86,3592641.0,167.68,168.38,167.25,167.86,3592641.0
2024-02-16 10:30:00,167.87,169.04,167.56,169.03,2838851.0,167.87,169.04,167.56,169.03,2838851.0
2024-02-16 11:00:00,169.04,170.42,168.93,169.99,3219093.0,169.04,170.42,168.93,169.99,3219093.0
2024-02-16 11:30:00,170.01,170.25,169.74,170.03,1851596.0,170.01,170.25,169.74,170.03,1851596.0
2024-02-16 12:00:00,170.01,170.13,169.61,169.86,1425222.0,170.01,170.13,169.61,169.86,1425222.0
2024-02-16 12:30:00,169.86,169.93,169.4,169.68,1351560.0,169.86,169.93,169.4,169.68,1351560.0
2024-02-16 13:00:00,169.68,169.99,169.42,169.94,1562545.0,169.68,169.99,169.42,169.94,1562545.0
2024-02-16 13:30:00,169.94,170.16,169.75,170.14,1186024.0,169.94,170.16,169.75,170.14,1186024.0
2024-02-16 14:00:00,170.14,170.39,170.04,170.24,1455444.0,170.14,170.39,170.04,170.24,1455444.0
2024-02-16 14:30:00,170.24,170.32,169.13,169.42,2042725.0,170.24,170.32,169.13,169.42,2042725.0
2024-02-16 15:00:00,169.42,169.83,169.23,169.71,2116859.0,169.42,169.83,169.23,169.71,2116859.0
2024-02-16 15:30:00,169.72,170.04,169.36,169.51,4826526.0,169.72,170.04,169.36,169.51,4826526.0
2024-02-20 09:30:00,167.9,168.71,166.63,166.96,5432653.0,167.9,168.71,166.63,166.96,5432653.0
2024-02-20 10:00:00,166.97,167.15,166.39,166.61,2804191.0,166.97,167.15,166.39,166.61,2804191.0
2024-02-20 10:30:00,166.62,167.6,166.42,167.59,2203339.0,166.62,167.6,166.42,167.59,2203339.0
2024-02-20 11:00:00,167.59,167.99,166.89,167.06,1768231.0,167.59,167.99,166.89,167.06,1768231.0
2024-02-20 11:30:00,167.07,167.12,166.4,166.42,1440279.0,167.07,167.12,166.4,166.42,1440279.0
2024-02-20 12:00:00,166.43,166.55,165.77,165.99,1883923.0,166.43,166.55,165.77,165.99,1883923.0
2024-02-20 12:30:00,165.99,166.46,165.74,166.3,1391841.0,165.99,166.46,165.74,166.3,1391841.0
2024-02-20 13:00:00,166.29,166.62,166.05,166.14,1361663.0,166.29,166.62,166.05,166.14,1361663.0
2024-02-20 13:30:00,166.14,166.39,166.0,166.37,1106708.0,166.14,166.39,166.0,166.37,1106708.0
2024-02-20 14:00:00,166.37,166.5,166.01,166.24,1104986.0,166.37,166.5,166.01,166.24,1104986.0
2024-02-20 14:30:00,166.24,166.87,166.07,166.68,1418274.0,166.24,166.87,166.07,166.68,1418274.0
2024-02-20 15:00:00,166.69,166.94,166.38,166.73,1479995.0,166.69,166.94,166.38,166.73,1479995.0
2024-02-20 15:30:00,166.73,167.13,166.11,167.08,3948058.0,166.73,167.13,166.11,167.08,3948058.0
2024-02-21 09:30:00,168.94,170.23,168.42,169.5,7677448.0,168.94,170.23,168.42,169.5,7677448.0
2024-02-21 10:00:00,169.49,169.9,167.63,168.02,4434838.0,169.49,169.9,167.63,168.02,4434838.0
2024-02-21 10:30:00,168.02,168.2,167.59,168.01,2052363.0,168.02,168.2,167.59,168.01,2052363.0
2024-02-21 11:00:00,168.02,168.7,168.02,168.38,1786815.0,168.02,168.7,168.02,168.38,1786815.0
2024-02-21 11:30:00,168.39,168.63,168.04,168.44,1170319.0,168.39,168.63,168.04,168.44,1170319.0
2024-02-21 12:00:00,168.45,168.46,167.56,167.73,1529467.0,168.45,168.46,167.56,167.73,1529467.0
2024-02-21 12:30:00,167.73,168.02,167.52,167.96,1122883.0,167.73,168.02,167.52,167.96,1122883.0
2024-02-21 13:00:00,167.96,168.12,167.41,167.87,1373127.0,167.96,168.12,167.41,167.87,1373127.0
2024-02-21 13:30:00,167.9,168.44,167.87,168.18,1072440.0,167.9,168.44,167.87,168.18,1072440.0
2024-02-21 14:00:00,168.16,168.66,167.67,167.86,1649206.0,168.16,168.66,167.67,167.86,1649206.0
2024-02-21 14:30:00,167.85,167.98,167.14,167.64,1478876.0,167.85,167.98,167.14,167.64,1478876.0
2024-02-21 15:00:00,167.64,167.9,167.52,167.86,1274980.0,167.64,167.9,167.52,167.86,1274980.0
2024-02-21 15:30:00,167.87,168.79,167.86,168.61,2913331.0,167.87,168.79,167.86,168.61,2913331.0
2024-02-22 09:30:00,173.09,173.59,172.01,172.55,7766688.0,173.09,173.59,172.01,172.55,7766688.0
2024-02-22 10:00:00,172.58,172.76,171.77,172.76,2859220.0,172.58,172.76,171.77,172.76,2859220.0
2024-02-22 10:30:00,172.76,173.0,172.41,172.64,2027217.0,172.76,173.0,172.41,172.64,2027217.0
2024-02-22 11:00:00,172.66,172.7,172.16,172.24,1411819.0,172.66,172.7,172.16,172.24,1411819.0
2024-02-22 11:30:00,172.25,172.6,171.94,172.04,1519032.0,172.25,172.6,171.94,172.04,1519032.0
2024-02-22 12:00:00,172.04,173.5,171.95,173.26,3351667.0,172.04,173.5,171.95,173.26,3351667.0
2024-02-22 12:30:00,173.26,173.89,173.05,173.72,2629511.0,173.26,173.89,173.05,173.72,2629511.0
2024-02-22 13:00:00,173.72,174.25,173.55,174.15,2348403.0,173.72,174.25,173.55,174.15,2348403.0
2024-02-22 13:30:00,174.15,174.55,174.04,174.53,1929280.0,174.15,174.55,174.04,174.53,1929280.0
2024-02-22 14:00:00,174.54,174.8,174.13,174.23,2042360.0,174.54,174.8,174.13,174.23,2042360.0
2024-02-22 14:30:00,174.23,174.48,173.81,174.14,2161965.0,174.23,174.48,173.81,174.14,2161965.0
2024-02-22 15:00:00,174.13,174.67,174.08,174.53,2291590.0,174.13,174.67,174.08,174.53,2291590.0
2024-02-22 15:30:00,174.51,174.7,174.28,174.58,5239943.0,174.51,174.7,174.28,174.58,5239943.0
2024-02-23 09:30:00,174.27,175.35,173.87,174.43,6126113.0,174.27,175.35,173.87,174.43,6126113.0
2024-02-23 10:00:00,174.44,175.75,174.07,174.88,3766775.0,174.44,175.75,174.07,174.88,3766775.0
2024-02-23 10:30:00,174.89,175.4,174.33,174.4,2487056.0,174.89,175.4,174.33,174.4,2487056.0
2024-02-23 11:00:00,174.41,174.58,173.7,174.19,2103779.0,174.41,174.58,173.7,174.19,2103779.0
2024-02-23 11:30:00,174.19,174.63,173.85,174.61,1239499.0,174.19,174.63,173.85,174.61,1239499.0
2024-02-23 12:00:00,174.6,174.85,174.35,174.54,1388445.0,174.6,174.85,174.35,174.54,1388445.0
2024-02-23 12:30:00,174.55,174.84,174.48,174.68,896904.0,174.55,174.84,174.48,174.68,896904.0
2024-02-23 13:00:00,174.68,174.82,174.55,174.62,967522.0,174.68,174.82,174.55,174.62,967522.0
2024-02-23 13:30:00,174.62,174.63,174.1,174.31,1030578.0,174.62,174.63,174.1,174.31,1030578.0
2024-02-23 14:00:00,174.31,174.38,174.04,174.3,1042005.0,174.31,174.38,174.04,174.3,1042005.0
2024-02-23 14:30:00,174.3,174.51,174.2,174.29,1025251.0,174.3,174.51,174.2,174.29,1025251.0
2024-02-23 15:00:00,174.29,174.48,174.02,174.29,1319994.0,174.29,174.48,174.02,174.29,1319994.0
2024-02-23 15:30:00,174.29,175.67,174.2,174.93,6319861.0,174.29,175.67,174.2,174.93,6319861.0
2024-02-26 09:30:00,175.7,176.37,174.62,174.68,5003537.0,175.7,176.37,174.62,174.68,5003537.0
2024-02-26 10:00:00,174.69,175.84,174.57,175.5,2641367.0,174.69,175.84,174.57,175.5,2641367.0
2024-02-26 10:30:00,175.52,175.85,175.2,175.23,2129353.0,175.52,175.85,175.2,175.23,2129353.0
2024-02-26 11:00:00,175.23,175.24,174.8,174.96,1687336.0,175.23,175.24,174.8,174.96,1687336.0
2024-02-26 11:30:00,174.96,175.32,174.87,175.06,1585756.0,174.96,175.32,174.87,175.06,1585756.0
2024-02-26 12:00:00,175.07,175.18,174.76,175.02,1418437.0,175.07,175.18,174.76,175.02,1418437.0
2024-02-26 12:30:00,175.02,175.15,174.61,174.63,1038413.0,175.02,175.15,174.61,174.63,1038413.0
2024-02-26 13:00:00,174.63,174.93,174.48,174.75,1385890.0,174.63,174.93,174.48,174.75,1385890.0
2024-02-26 13:30:00,174.77,175.12,174.49,175.12,1423576.0,174.77,175.12,174.49,175.12,1423576.0
2024-02-26 14:00:00,175.11,175.47,175.02,175.34,1294026.0,175.11,175.47,175.02,175.34,1294026.0
2024-02-26 14:30:00,175.34,175.42,174.88,174.89,994257.0,175.34,175.42,174.88,174.89,994257.0
2024-02-26 15:00:00,174.9,175.01,174.57,174.69,1206633.0,174.9,175.01,174.57,174.69,1206633.0
2024-02-26 15:30:00,174.69,174.79,174.26,174.72,3194356.0,174.69,174.79,174.26,174.72,3194356.0
2024-02-27 09:30:00,174.08,174.62,173.88,174.28,2735239.0,174.08,174.62,173.88,174.28,2735239.0
2024-02-27 10:00:00,174.28,174.55,173.89,174.25,1616205.0,174.28,174.55,173.89,174.25,1616205.0
2024-02-27 10:30:00,174.25,174.41,173.92,174.21,1291039.0,174.25,174.41,173.92,174.21,1291039.0
2024-02-27 11:00:00,174.22,174.22,173.91,174.04,1414486.0,174.22,174.22,173.91,174.04,1414486.0
2024-02-27 11:30:00,174.04,174.33,173.95,174.28,1009800.0,174.04,174.33,173.95,174.28,1009800.0
2024-02-27 12:00:00,174.29,174.39,173.89,174.0,1154929.0,174.29,174.39,173.89,174.0,1154929.0
2024-02-27 12:30:00,174.01,174.07,172.94,173.11,1788683.0,174.01,174.07,172.94,173.11,1788683.0
2024-02-27 13:00:00,173.09,173.45,172.86,173.04,1185389.0,173.09,173.45,172.86,173.04,1185389.0
2024-02-27 13:30:00,173.05,173.17,172.89,173.13,1121357.0,173.05,173.17,172.89,173.13,1121357.0
2024-02-27 14:00:00,173.13,173.5,173.12,173.45,1094653.0,173.13,173.5,173.12,173.45,1094653.0
2024-02-27 14:30:00,173.45,173.9,173.39,173.87,1168027.0,173.45,173.9,173.39,173.87,1168027.0
2024-02-27 15:00:00,173.87,173.89,173.41,173.64,1048963.0,173.87,173.89,173.41,173.64,1048963.0
2024-02-27 15:30:00,173.64,173.68,173.28,173.5,2406370.0,173.64,173.68,173.28,173.5,2406370.0
2024-02-28 09:30:00,172.57,173.78,172.26,173.53,3164739.0,172.57,173.78,172.26,173.53,3164739.0
2024-02-28 10:00:00,173.54,173.65,172.96,173.21,1860759.0,173.54,173.65,172.96,173.21,1860759.0
2024-02-28 10:30:00,173.2,173.72,172.99,173.34,1332661.0,173.2,173.72,172.99,173.34,1332661.0
2024-02-28 11:00:00,173.34,173.74,173.29,173.59,1057622.0,173.34,173.74,173.29,173.59,1057622.0
2024-02-28 11:30:00,173.59,173.95,173.55,173.66,1089977.0,173.59,173.95,173.55,173.66,1089977.0
2024-02-28 12:00:00,173.66,173.93,173.57,173.86,875910.0,173.66,173.93,173.57,173.86,875910.0
2024-02-28 12:30:00,173.87,173.97,173.43,173.72,1121765.0,173.87,173.97,173.43,173.72,1121765.0
2024-02-28 13:00:00,173.72,173.87,173.37,173.81,796065.0,173.72,173.87,173.37,173.81,796065.0
2024-02-28 13:30:00,173.81,173.98,173.66,173.89,925037.0,173.81,173.98,173.66,173.89,925037.0
2024-02-28 14:00:00,173.89,174.05,173.48,173.5,1111249.0,173.89,174.05,173.48,173.5,1111249.0
2024-02-28 14:30:00,173.49,173.49,173.1,173.36,962404.0,173.49,173.49,173.1,173.36,962404.0
2024-02-28 15:00:00,173.35,173.43,172.96,173.25,1030605.0,173.35,173.43,172.96,173.25,1030605.0
2024-02-28 15:30:00,173.25,173.32,172.94,173.19,1955723.0,173.25,173.32,172.94,173.19,1955723.0
2024-02-29 09:30:00,173.09,175.14,172.85,174.95,4448112.0,173.09,175.14,172.85,174.95,4448112.0
2024-02-29 10:00:00,174.96,175.25,174.16,175.01,2699158.0,174.96,175.25,174.16,175.01,2699158.0
2024-02-29 10:30:00,175.01,175.09,174.43,174.73,1755357.0,175.01,175.09,174.43,174.73,1755357.0
2024-02-29 11:00:00,174.73,175.0,174.39,174.56,981848.0,174.73,175.0,174.39,174.56,981848.0
2024-02-29 11:30:00,174.56,174.84,173.86,174.66,1624820.0,174.56,174.84,173.86,174.66,1624820.0
2024-02-29 12:00:00,174.65,174.9,174.59,174.67,906128.0,174.65,174.9,174.59,174.67,906128.0
2024-02-29 12:30:00,174.67,174.87,174.6,174.71,853374.0,174.67,174.87,174.6,174.71,853374.0
2024-02-29 13:00:00,174.71,175.1,174.69,175.05,1015866.0,174.71,175.1,174.69,175.05,1015866.0
2024-02-29 13:30:00,175.05,175.18,174.96,175.1,876914.0,175.05,175.18,174.96,175.1,876914.0
2024-02-29 14:00:00,175.1,175.31,174.87,174.99,934832.0,175.1,175.31,174.87,174.99,934832.0
2024-02-29 14:30:00,175.0,175.16,174.82,175.15,778346.0,175.0,175.16,174.82,175.15,778346.0
2024-02-29 15:00:00,175.17,175.23,174.92,175.22,1008223.0,175.17,175.23,174.92,175.22,1008223.0
2024-02-29 15:30:00,175.22,177.22,175.1,176.65,8252239.0,175.22,177.22,175.1,176.65,8252239.0
2024-03-01 09:30:00,176.75,177.19,176.07,176.92,3371674.0,176.75,177.19,176.07,176.92,3371674.0
2024-03-01 10:00:00,176.89,177.55,176.71,177.48,2378340.0,176.89,177.55,176.71,177.48,2378340.0
2024-03-01 10:30:00,177.49,177.87,177.07,177.55,1683476.0,177.49,177.87,177.07,177.55,1683476.0
2024-03-01 11:00:00,177.55,178.2,177.47,177.81,1919969.0,177.55,178.2,177.47,177.81,1919969.0
2024-03-01 11:30:00,177.81,178.08,177.68,177.88,1052409.0,177.81,178.08,177.68,177.88,1052409.0
2024-03-01 12:00:00,177.88,178.07,177.61,177.74,995630.0,177.88,178.07,177.61,177.74,995630.0
2024-03-01 12:30:00,177.75,178.16,177.67,177.91,1098702.0,177.75,178.16,177.67,177.91,1098702.0
2024-03-01 13:00:00,177.91,178.39,177.82,178.36,1083587.0,177.91,178.39,177.82,178.36,1083587.0
2024-03-01 13:30:00,178.36,178.65,178.3,178.52,1184111.0,178.36,178.65,178.3,178.52,1184111.0
2024-03-01 14:00:00,178.53,178.68,178.29,178.62,1061730.0,178.53,178.68,178.29,178.62,1061730.0
2024-03-01 14:30:00,178.62,178.7,178.31,178.69,1014247.0,178.62,178.7,178.31,178.69,1014247.0
2024-03-01 15:00:00,178.69,178.73,178.23,178.53,1444353.0,178.69,178.73,178.23,178.53,1444353.0
2024-03-01 15:30:00,178.53,178.66,178.17,178.26,2915181.0,178.53,178.66,178.17,178.26,2915181.0
2024-03-04 09:30:00,177.53,179.97,177.49,179.69,5304853.0,177.53,179.97,177.49,179.69,5304853.0
2024-03-04 10:00:00,179.67,180.0,179.44,179.61,2160030.0,179.67,180.0,179.44,179.61,2160030.0
2024-03-04 10:30:00,179.59,180.14,179.42,179.93,2366124.0,179.59,180.14,179.42,179.93,2366124.0
2024-03-04 11:00:00,179.93,180.11,178.98,178.98,1510349.0,179.93,180.11,178.98,178.98,1510349.0
2024-03-04 11:30:00,178.99,179.03,178.56,178.91,1189433.0,178.99,179.03,178.56,178.91,1189433.0
2024-03-04 12:00:00,178.91,178.92,178.25,178.31,1189481.0,178.91,178.92,178.25,178.31,1189481.0
2024-03-04 12:30:00,178.32,178.6,178.18,178.27,946288.0,178.32,178.6,178.18,178.27,946288.0
2024-03-04 13:00:00,178.27,178.38,177.85,178.12,930985.0,178.27,178.38,177.85,178.12,930985.0
2024-03-04 13:30:00,178.13,178.33,177.91,178.13,733747.0,178.13,178.33,177.91,178.13,733747.0
2024-03-04 14:00:00,178.13,178.39,177.96,178.21,843113.0,178.13,178.39,177.96,178.21,843113.0
2024-03-04 14:30:00,178.21,178.45,178.11,178.31,972729.0,178.21,178.45,178.11,178.31,972729.0
2024-03-04 15:00:00,178.31,178.37,178.14,178.18,978113.0,178.31,178.37,178.14,178.18,978113.0
2024-03-04 15:30:00,178.17,178.21,177.51,177.53,2692574.0,178.17,178.21,177.51,177.53,2692574.0
2024-03-05 09:30:00,176.93,176.93,175.12,175.82,3843346.0,176.93,176.93,175.12,175.82,3843346.0
2024-03-05 10:00:00,175.83,176.17,174.9,174.94,2169204.0,175.83,176.17,174.9,174.94,2169204.0
2024-03-05 10:30:00,174.94,174.94,174.14,174.34,2574817.0,174.94,174.94,174.14,174.34,2574817.0
2024-03-05 11:00:00,174.35,174.89,174.26,174.72,1443049.0,174.35,174.89,174.26,174.72,1443049.0
2024-03-05 11:30:00,174.72,174.8,173.9,174.36,1259558.0,174.72,174.8,173.9,174.36,1259558.0
2024-03-05 12:00:00,174.36,174.72,174.22,174.69,949704.0,174.36,174.72,174.22,174.69,949704.0
2024-03-05 12:30:00,174.7,174.74,174.06,174.12,902338.0,174.7,174.74,174.06,174.12,902338.0
2024-03-05 13:00:00,174.12,174.24,173.87,173.87,869610.0,174.12,174.24,173.87,173.87,869610.0
2024-03-05 13:30:00,173.87,173.99,173.3,173.66,1193262.0,173.87,173.99,173.3,173.66,1193262.0
2024-03-05 14:00:00,173.65,174.15,173.64,173.91,1343223.0,173.65,174.15,173.64,173.91,1343223.0
2024-03-05 14:30:00,173.91,173.92,173.45,173.52,1112470.0,173.91,173.92,173.45,173.52,1112470.0
2024-03-05 15:00:00,173.53,173.75,173.32,173.4,1622461.0,173.53,173.75,173.32,173.4,1622461.0
2024-03-05 15:30:00,173.4,174.22,173.34,174.13,3343452.0,173.4,174.22,173.34,174.13,3343452.0
2024-03-06 09:30:00,175.61,176.46,174.18,174.27,3622454.0,175.61,176.46,174.18,174.27,3622454.0
2024-03-06 10:00:00,174.29,174.34,173.46,173.71,2386208.0,174.29,174.34,173.46,173.71,2386208.0
2024-03-06 10:30:00,173.7,174.73,173.64,174.59,1683438.0,173.7,174.73,173.64,174.59,1683438.0
2024-03-06 11:00:00,174.59,175.05,174.58,174.93,1291178.0,174.59,175.05,174.58,174.93,1291178.0
2024-03-06 11:30:00,174.94,174.96,174.33,174.78,1081919.0,174.94,174.96,174.33,174.78,1081919.0
2024-03-06 12:00:00,174.79,175.43,174.75,174.97,1382293.0,174.79,175.43,174.75,174.97,1382293.0
2024-03-06 12:30:00,174.99,175.32,174.82,175.05,1013595.0,174.99,175.32,174.82,175.05,1013595.0
2024-03-06 13:00:00,175.06,175.2,174.92,175.13,675737.0,175.06,175.2,174.92,175.13,675737.0
2024-03-06 13:30:00,175.14,175.16,173.87,174.19,1481746.0,175.14,175.16,173.87,174.19,1481746.0
2024-03-06 14:00:00,174.17,174.17,173.26,174.1,1507093.0,174.17,174.17,173.26,174.1,1507093.0
2024-03-06 14:30:00,174.11,174.22,173.46,173.72,1041626.0,174.11,174.22,173.46,173.72,1041626.0
2024-03-06 15:00:00,173.7,174.1,173.61,173.88,1070184.0,173.7,174.1,173.61,173.88,1070184.0
2024-03-06 15:30:00,173.89,174.1,173.48,173.49,2552849.0,173.89,174.1,173.48,173.49,2552849.0
2024-03-07 09:30:00,174.83,175.19,173.72,174.78,3086338.0,174.83,175.19,173.72,174.78,3086338.0
2024-03-07 10:00:00,174.77,176.15,174.55,176.13,2328379.0,174.77,176.15,174.55,176.13,2328379.0
2024-03-07 10:30:00,176.13,176.67,175.78,175.9,2131524.0,176.13,176.67,175.78,175.9,2131524.0
2024-03-07 11:00:00,175.91,176.2,175.65,175.98,1227163.0,175.91,176.2,175.65,175.98,1227163.0
2024-03-07 11:30:00,175.99,176.42,175.75,176.37,1034741.0,175.99,176.42,175.75,176.37,1034741.0
2024-03-07 12:00:00,176.36,176.64,176.25,176.47,1262087.0,176.36,176.64,176.25,176.47,1262087.0
2024-03-07 12:30:00,176.46,177.25,176.4,177.24,1766850.0,176.46,177.25,176.4,177.24,1766850.0
2024-03-07 13:00:00,177.24,177.56,176.88,177.55,1536449.0,177.24,177.56,176.88,177.55,1536449.0
2024-03-07 13:30:00,177.56,177.94,177.29,177.9,1579510.0,177.56,177.94,177.29,177.9,1579510.0
2024-03-07 14:00:00,177.9,177.99,177.38,177.5,1593868.0,177.9,177.99,177.38,177.5,1593868.0
2024-03-07 14:30:00,177.5,177.66,177.14,177.14,957290.0,177.5,177.66,177.14,177.14,957290.0
2024-03-07 15:00:00,177.14,177.14,176.65,176.76,1069445.0,177.14,177.14,176.65,176.76,1069445.0
2024-03-07 15:30:00,176.76,177.13,176.62,176.77,2558517.0,176.76,177.13,176.62,176.77,2558517.0
2024-03-08 09:30:00,176.31,177.66,176.1,177.57,3694822.0,176.31,177.66,176.1,177.57,3694822.0
2024-03-08 10:00:00,177.59,178.79,177.57,178.66,2503962.0,177.59,178.79,177.57,178.66,2503962.0
2024-03-08 10:30:00,178.68,178.73,177.67,178.22,1531866.0,178.68,178.73,177.67,178.22,1531866.0
2024-03-08 11:00:00,178.22,178.31,177.15,177.19,1563300.0,178.22,178.31,177.15,177.19,1563300.0
2024-03-08 11:30:00,177.18,177.31,176.44,176.74,1760498.0,177.18,177.31,176.44,176.74,1760498.0
2024-03-08 12:00:00,176.72,177.13,176.39,176.86,1148792.0,176.72,177.13,176.39,176.86,1148792.0
2024-03-08 12:30:00,176.87,176.94,175.41,175.43,1525723.0,176.87,176.94,175.41,175.43,1525723.0
2024-03-08 13:00:00,175.43,175.43,174.33,174.63,2202941.0,175.43,175.43,174.33,174.63,2202941.0
2024-03-08 13:30:00,174.62,175.0,174.54,174.89,1491497.0,174.62,175.0,174.54,174.89,1491497.0
2024-03-08 14:00:00,174.88,175.6,174.85,175.49,1188354.0,174.88,175.6,174.85,175.49,1188354.0
2024-03-08 14:30:00,175.49,175.93,175.44,175.63,1433755.0,175.49,175.93,175.44,175.63,1433755.0
2024-03-08 15:00:00,175.63,175.86,174.94,174.96,1430667.0,175.63,175.86,174.94,174.96,1430667.0
2024-03-08 15:30:00,174.96,175.5,174.87,175.32,3036329.0,174.96,175.5,174.87,175.32,3036329.0
2024-03-11 09:30:00,174.47,174.47,172.28,172.3,3716350.0,174.47,174.47,172.28,172.3,3716350.0
2024-03-11 10:00:00,172.29,172.6,171.47,172.15,3024825.0,172.29,172.6,171.47,172.15,3024825.0
2024-03-11 10:30:00,172.13,173.14,172.06,172.87,1665293.0,172.13,173.14,172.06,172.87,1665293.0
2024-03-11 11:00:00,172.86,173.22,172.26,172.32,1202882.0,172.86,173.22,172.26,172.32,1202882.0
2024-03-11 11:30:00,172.33,172.64,172.19,172.53,870528.0,172.33,172.64,172.19,172.53,870528.0
2024-03-11 12:00:00,172.54,172.59,172.2,172.41,935734.0,172.54,172.59,172.2,172.41,935734.0
2024-03-11 12:30:00,172.41,172.67,172.29,172.64,681952.0,172.41,172.67,172.29,172.64,681952.0
2024-03-11 13:00:00,172.65,172.67,172.22,172.41,785343.0,172.65,172.67,172.22,172.41,785343.0
2024-03-11 13:30:00,172.42,172.55,171.91,172.24,932113.0,172.42,172.55,171.91,172.24,932113.0
2024-03-11 14:00:00,172.24,172.39,172.09,172.34,588968.0,172.24,172.39,172.09,172.34,588968.0
2024-03-11 14:30:00,172.34,172.88,172.24,172.6,821559.0,172.34,172.88,172.24,172.6,821559.0
2024-03-11 15:00:00,172.59,172.75,172.3,172.34,895997.0,172.59,172.75,172.3,172.34,895997.0
2024-03-11 15:30:00,172.34,172.44,171.89,171.97,2461806.0,172.34,172.44,171.89,171.97,2461806.0
2024-03-12 09:30:00,173.52,173.94,171.98,173.11,3351864.0,173.52,173.94,171.98,173.11,3351864.0
2024-03-12 10:00:00,173.12,175.97,173.01,175.92,3664969.0,173.12,175.97,173.01,175.92,3664969.0
2024-03-12 10:30:00,175.93,176.74,175.88,176.4,3398822.0,175.93,176.74,175.88,176.4,3398822.0
2024-03-12 11:00:00,176.4,176.76,176.16,176.59,1802389.0,176.4,176.76,176.16,176.59,1802389.0
2024-03-12 11:30:00,176.59,176.59,175.87,175.9,1526203.0,176.59,176.59,175.87,175.9,1526203.0
2024-03-12 12:00:00,175.91,175.96,175.37,175.54,1288985.0,175.91,175.96,175.37,175.54,1288985.0
2024-03-12 12:30:00,175.55,175.68,175.16,175.62,1353838.0,175.55,175.68,175.16,175.62,1353838.0
2024-03-12 13:00:00,175.63,176.29,175.34,175.91,1167369.0,175.63,176.29,175.34,175.91,1167369.0
2024-03-12 13:30:00,175.9,176.05,175.65,175.8,1011499.0,175.9,176.05,175.65,175.8,1011499.0
2024-03-12 14:00:00,175.81,175.92,175.54,175.77,698927.0,175.81,175.92,175.54,175.77,698927.0
2024-03-12 14:30:00,175.77,175.93,175.36,175.7,901949.0,175.77,175.93,175.36,175.7,901949.0
2024-03-12 15:00:00,175.7,175.92,175.52,175.86,1059740.0,175.7,175.92,175.52,175.86,1059740.0
2024-03-12 15:30:00,175.85,175.94,175.35,175.39,2500799.0,175.85,175.94,175.35,175.39,2500799.0
2024-03-13 09:30:00,175.95,176.65,175.55,175.97,3237391.0,175.95,176.65,175.55,175.97,3237391.0
2024-03-13 10:00:00,175.98,177.16,175.61,176.58,2230375.0,175.98,177.16,175.61,176.58,2230375.0
2024-03-13 10:30:00,176.56,177.0,176.45,176.66,1574010.0,176.56,177.0,176.45,176.66,1574010.0
2024-03-13 11:00:00,176.67,177.09,176.61,176.68,1209017.0,176.67,177.09,176.61,176.68,1209017.0
2024-03-13 11:30:00,176.66,177.06,176.56,177.01,1200610.0,176.66,177.06,176.56,177.01,1200610.0
2024-03-13 12:00:00,177.01,177.06,176.8,176.86,1076259.0,177.01,177.06,176.8,176.86,1076259.0
2024-03-13 12:30:00,176.87,177.36,176.67,177.19,1218310.0,176.87,177.36,176.67,177.19,1218310.0
2024-03-13 13:00:00,177.18,177.54,176.98,177.51,1473094.0,177.18,177.54,176.98,177.51,1473094.0
2024-03-13 13:30:00,177.52,177.62,177.18,177.34,891867.0,177.52,177.62,177.18,177.34,891867.0
2024-03-13 14:00:00,177.32,177.48,177.28,177.46,651356.0,177.32,177.48,177.28,177.46,651356.0
2024-03-13 14:30:00,177.46,177.57,177.22,177.29,927708.0,177.46,177.57,177.22,177.29,927708.0
2024-03-13 15:00:00,177.29,177.36,176.26,176.53,1297568.0,177.29,177.36,176.26,176.53,1297568.0
2024-03-13 15:30:00,176.54,176.92,176.35,176.57,2298968.0,176.54,176.92,176.35,176.57,2298968.0
2024-03-14 09:30:00,177.69,178.0,176.46,176.95,3453823.0,177.69,178.0,176.46,176.95,3453823.0
2024-03-14 10:00:00,176.93,178.76,176.62,178.71,2736960.0,176.93,178.76,176.62,178.71,2736960.0
2024-03-14 10:30:00,178.72,179.47,178.35,179.01,3171472.0,178.72,179.47,178.35,179.01,3171472.0
2024-03-14 11:00:00,179.04,179.53,178.49,178.77,1925894.0,179.04,179.53,178.49,178.77,1925894.0
2024-03-14 11:30:00,178.78,179.0,178.18,178.37,1546423.0,178.78,179.0,178.18,178.37,1546423.0
2024-03-14 12:00:00,178.36,178.4,177.27,177.77,1579477.0,178.36,178.4,177.27,177.77,1579477.0
2024-03-14 12:30:00,177.78,178.2,177.64,177.96,1249574.0,177.78,178.2,177.64,177.96,1249574.0
2024-03-14 13:00:00,177.96,178.24,177.69,177.7,1320558.0,177.96,178.24,177.69,177.7,1320558.0
2024-03-14 13:30:00,177.69,178.71,177.58,178.71,1113955.0,177.69,178.71,177.58,178.71,1113955.0
2024-03-14 14:00:00,178.71,179.3,178.71,178.94,1444917.0,178.71,179.3,178.71,178.94,1444917.0
2024-03-14 14:30:00,178.93,179.39,178.87,178.99,1388645.0,178.93,179.39,178.87,178.99,1388645.0
2024-03-14 15:00:00,178.99,179.13,178.28,178.77,2345471.0,178.99,179.13,178.28,178.77,2345471.0
2024-03-14 15:30:00,178.78,178.85,177.86,178.85,4544016.0,178.78,178.85,177.86,178.85,4544016.0
2024-03-15 09:30:00,176.64,177.93,175.4,175.76,10507325.0,176.64,177.93,175.4,175.76,10507325.0
2024-03-15 10:00:00,175.74,176.16,174.92,175.54,2872057.0,175.74,176.16,174.92,175.54,2872057.0
2024-03-15 10:30:00,175.53,175.99,175.1,175.45,1956537.0,175.53,175.99,175.1,175.45,1956537.0
2024-03-15 11:00:00,175.46,175.62,174.73,175.02,2158093.0,175.46,175.62,174.73,175.02,2158093.0
2024-03-15 11:30:00,175.01,175.15,174.33,174.55,1670920.0,175.01,175.15,174.33,174.55,1670920.0
2024-03-15 12:00:00,174.53,174.66,174.05,174.15,1534830.0,174.53,174.66,174.05,174.15,1534830.0
2024-03-15 12:30:00,174.13,174.62,173.9,174.06,1461012.0,174.13,174.62,173.9,174.06,1461012.0
2024-03-15 13:00:00,174.08,174.65,173.99,174.53,1267223.0,174.08,174.65,173.99,174.53,1267223.0
2024-03-15 13:30:00,174.54,175.01,174.37,174.98,1490826.0,174.54,175.01,174.37,174.98,1490826.0
2024-03-15 14:00:00,174.99,175.11,174.79,174.96,1100712.0,174.99,175.11,174.79,174.96,1100712.0
2024-03-15 14:30:00,174.96,175.5,174.88,174.92,1490636.0,174.96,175.5,174.88,174.92,1490636.0
2024-03-15 15:00:00,174.91,175.35,174.86,175.07,1433068.0,174.91,175.35,174.86,175.07,1433068.0
2024-03-15 15:30:00,175.07,175.17,174.26,174.43,4133542.0,175.07,175.17,174.26,174.43,4133542.0
2024-03-18 09:30:00,175.8,176.4,174.74,174.95,3804345.0,175.8,176.4,174.74,174.95,3804345.0
2024-03-18 10:00:00,174.95,176.56,174.86,176.39,2194270.0,174.95,176.56,174.86,176.39,2194270.0
2024-03-18 10:30:00,176.42,176.69,175.94,176.39,1368952.0,176.42,176.69,175.94,176.39,1368952.0
2024-03-18 11:00:00,176.39,176.47,174.96,175.31,1611698.0,176.39,176.47,174.96,175.31,1611698.0
2024-03-18 11:30:00,175.32,175.33,174.87,175.05,985126.0,175.32,175.33,174.87,175.05,985126.0
2024-03-18 12:00:00,175.05,175.18,174.65,174.88,1014939.0,175.05,175.18,174.65,174.88,1014939.0
2024-03-18 12:30:00,174.89,174.94,174.35,174.39,1017962.0,174.89,174.94,174.35,174.39,1017962.0
2024-03-18 13:00:00,174.38,174.92,174.34,174.84,842118.0,174.38,174.92,174.34,174.84,842118.0
2024-03-18 13:30:00,174.84,174.94,174.29,174.7,924276.0,174.84,174.94,174.29,174.7,924276.0
2024-03-18 14:00:00,174.71,174.95,174.67,174.93,908935.0,174.71,174.95,174.67,174.93,908935.0
2024-03-18 14:30:00,174.92,174.94,174.47,174.77,630455.0,174.92,174.94,174.47,174.77,630455.0
2024-03-18 15:00:00,174.76,175.07,174.7,174.75,881016.0,174.76,175.07,174.7,174.75,881016.0
2024-03-18 15:30:00,174.75,174.84,174.28,174.47,2156332.0,174.75,174.84,174.28,174.47,2156332.0
2024-03-19 09:30:00,174.2,175.22,173.52,175.09,3571438.0,174.2,175.22,173.52,175.09,3571438.0
2024-03-19 10:00:00,175.11,175.65,174.87,175.09,2151402.0,175.11,175.65,174.87,175.09,2151402.0
2024-03-19 10:30:00,175.07,175.51,174.91,175.09,1216939.0,175.07,175.51,174.91,175.09,1216939.0
2024-03-19 11:00:00,175.07,175.4,175.01,175.17,989002.0,175.07,175.4,175.01,175.17,989002.0
2024-03-19 11:30:00,175.17,175.48,175.1,175.42,1107924.0,175.17,175.48,175.1,175.42,1107924.0
2024-03-19 12:00:00,175.42,175.68,175.14,175.58,905485.0,175.42,175.68,175.14,175.58,905485.0
2024-03-19 12:30:00,175.58,175.79,175.4,175.7,832801.0,175.58,175.79,175.4,175.7,832801.0
2024-03-19 13:00:00,175.7,176.0,175.32,175.43,936954.0,175.7,176.0,175.32,175.43,936954.0
2024-03-19 13:30:00,175.44,175.86,175.39,175.56,728129.0,175.44,175.86,175.39,175.56,728129.0
2024-03-19 14:00:00,175.55,175.55,175.05,175.22,647137.0,175.55,175.55,175.05,175.22,647137.0
2024-03-19 14:30:00,175.2,175.29,174.98,175.27,782552.0,175.2,175.29,174.98,175.27,782552.0
2024-03-19 15:00:00,175.28,175.63,175.15,175.45,758719.0,175.28,175.63,175.15,175.45,758719.0
2024-03-19 15:30:00,175.43,176.09,175.32,175.89,2467866.0,175.43,176.09,175.32,175.89,2467866.0
2024-03-20 09:30:00,176.14,176.52,175.01,175.13,2143516.0,176.14,176.52,175.01,175.13,2143516.0
2024-03-20 10:00:00,175.13,175.78,175.07,175.68,1224575.0,175.13,175.78,175.07,175.68,1224575.0
2024-03-20 10:30:00,175.68,175.75,175.06,175.13,1049890.0,175.68,175.75,175.06,175.13,1049890.0
2024-03-20 11:00:00,175.14,175.32,174.97,175.01,925707.0,175.14,175.32,174.97,175.01,925707.0
2024-03-20 11:30:00,175.01,175.06,174.64,175.03,931750.0,175.01,175.06,174.64,175.03,931750.0
2024-03-20 12:00:00,175.02,175.06,174.85,174.85,971985.0,175.02,175.06,174.85,174.85,971985.0
2024-03-20 12:30:00,174.85,175.45,174.72,175.43,1012631.0,174.85,175.45,174.72,175.43,1012631.0
2024-03-20 13:00:00,175.44,175.46,175.15,175.2,679594.0,175.44,175.46,175.15,175.2,679594.0
2024-03-20 13:30:00,175.21,175.35,175.1,175.26,628215.0,175.21,175.35,175.1,175.26,628215.0
2024-03-20 14:00:00,175.27,176.72,175.27,176.63,2473631.0,175.27,176.72,175.27,176.63,2473631.0
2024-03-20 14:30:00,176.63,178.2,175.83,177.85,2846122.0,176.63,178.2,175.83,177.85,2846122.0
2024-03-20 15:00:00,177.85,178.53,177.68,178.24,1876987.0,177.85,178.53,177.68,178.24,1876987.0
2024-03-20 15:30:00,178.25,178.35,177.7,178.13,2787866.0,178.25,178.35,177.7,178.13,2787866.0
2024-03-21 09:30:00,179.97,181.42,178.6,179.9,5785752.0,179.97,181.42,178.6,179.9,5785752.0
2024-03-21 10:00:00,179.88,180.74,179.7,180.15,1787628.0,179.88,180.74,179.7,180.15,1787628.0
2024-03-21 10:30:00,180.14,180.2,179.47,179.5,1677553.0,180.14,180.2,179.47,179.5,1677553.0
2024-03-21 11:00:00,179.48,179.8,179.06,179.55,1320034.0,179.48,179.8,179.06,179.55,1320034.0
2024-03-21 11:30:00,179.56,179.58,179.19,179.36,842067.0,179.56,179.58,179.19,179.36,842067.0
2024-03-21 12:00:00,179.36,180.0,179.35,179.97,1035599.0,179.36,180.0,179.35,179.97,1035599.0
2024-03-21 12:30:00,179.98,180.08,179.55,179.73,776190.0,179.98,180.08,179.55,179.73,776190.0
2024-03-21 13:00:00,179.72,179.72,179.13,179.43,707185.0,179.72,179.72,179.13,179.43,707185.0
2024-03-21 13:30:00,179.43,179.51,179.11,179.2,658527.0,179.43,179.51,179.11,179.2,658527.0
2024-03-21 14:00:00,179.19,179.41,178.95,179.38,678512.0,179.19,179.41,178.95,179.38,678512.0
2024-03-21 14:30:00,179.37,179.37,178.78,178.88,737244.0,179.37,179.37,178.78,178.88,737244.0
2024-03-21 15:00:00,178.88,178.91,178.52,178.61,1073136.0,178.88,178.91,178.52,178.61,1073136.0
2024-03-21 15:30:00,178.62,178.83,178.15,178.18,3164469.0,178.62,178.83,178.15,178.18,3164469.0
2024-03-22 09:30:00,177.75,178.02,176.75,177.67,2661706.0,177.75,178.02,176.75,177.67,2661706.0
2024-03-22 10:00:00,177.68,178.47,177.68,178.17,1873364.0,177.68,178.47,177.68,178.17,1873364.0
2024-03-22 10:30:00,178.17,178.37,177.82,178.06,1152755.0,178.17,178.37,177.82,178.06,1152755.0
2024-03-22 11:00:00,178.06,178.54,178.02,178.47,1131950.0,178.06,178.54,178.02,178.47,1131950.0
2024-03-22 11:30:00,178.48,178.68,178.29,178.59,807166.0,178.48,178.68,178.29,178.59,807166.0
2024-03-22 12:00:00,178.6,178.98,178.45,178.84,1050625.0,178.6,178.98,178.45,178.84,1050625.0
2024-03-22 12:30:00,178.84,178.93,178.45,178.63,671575.0,178.84,178.93,178.45,178.63,671575.0
2024-03-22 13:00:00,178.63,178.94,178.63,178.81,551625.0,178.63,178.94,178.63,178.81,551625.0
2024-03-22 13:30:00,178.82,179.16,178.81,179.05,721308.0,178.82,179.16,178.81,179.05,721308.0
2024-03-22 14:00:00,179.06,179.26,178.95,179.23,748938.0,179.06,179.26,178.95,179.23,748938.0
2024-03-22 14:30:00,179.22,179.25,178.98,179.06,641601.0,179.22,179.25,178.98,179.06,641601.0
2024-03-22 15:00:00,179.05,179.2,178.84,178.93,784832.0,179.05,179.2,178.84,178.93,784832.0
2024-03-22 15:30:00,178.94,179.18,178.7,178.87,1891659.0,178.94,179.18,178.7,178.87,1891659.0
2024-03-25 09:30:00,178.08,179.35,177.24,179.28,3149148.0,178.08,179.35,177.24,179.28,3149148.0
2024-03-25 10:00:00,179.28,180.99,179.26,180.21,3288795.0,179.28,180.99,179.26,180.21,3288795.0
2024-03-25 10:30:00,180.2,180.38,179.52,179.62,1773890.0,180.2,180.38,179.52,179.62,1773890.0
2024-03-25 11:00:00,179.62,179.95,179.34,179.92,1233017.0,179.62,179.95,179.34,179.92,1233017.0
2024-03-25 11:30:00,179.92,180.02,179.63,179.9,920562.0,179.92,180.02,179.63,179.9,920562.0
2024-03-25 12:00:00,179.91,180.11,179.34,179.38,1076576.0,179.91,180.11,179.34,179.38,1076576.0
2024-03-25 12:30:00,179.37,179.66,179.26,179.53,728140.0,179.37,179.66,179.26,179.53,728140.0
2024-03-25 13:00:00,179.54,180.07,179.42,180.01,762594.0,179.54,180.07,179.42,180.01,762594.0
2024-03-25 13:30:00,180.02,180.3,179.89,179.98,733921.0,180.02,180.3,179.89,179.98,733921.0
2024-03-25 14:00:00,179.98,180.16,179.91,180.07,546895.0,179.98,180.16,179.91,180.07,546895.0
2024-03-25 14:30:00,180.08,180.25,180.01,180.09,813420.0,180.08,180.25,180.01,180.09,813420.0
2024-03-25 15:00:00,180.09,180.1,179.64,179.81,806175.0,180.09,180.1,179.64,179.81,806175.0
2024-03-25 15:30:00,179.81,180.03,179.48,179.73,2097078.0,179.81,180.03,179.48,179.73,2097078.0
2024-03-26 09:30:00,180.22,180.45,178.82,179.1,3389498.0,180.22,180.45,178.82,179.1,3389498.0
2024-03-26 10:00:00,179.13,179.85,179.04,179.25,1568543.0,179.13,179.85,179.04,179.25,1568543.0
2024-03-26 10:30:00,179.27,179.71,179.15,179.56,934819.0,179.27,179.71,179.15,179.56,934819.0
2024-03-26 11:00:00,179.56,180.04,179.45,179.88,1030619.0,179.56,180.04,179.45,179.88,1030619.0
2024-03-26 11:30:00,179.89,180.36,179.78,180.11,961083.0,179.89,180.36,179.78,180.11,961083.0
2024-03-26 12:00:00,180.09,180.17,179.59,179.66,756127.0,180.09,180.17,179.59,179.66,756127.0
2024-03-26 12:30:00,179.65,179.8,179.52,179.62,678228.0,179.65,179.8,179.52,179.62,678228.0
2024-03-26 13:00:00,179.63,179.94,179.56,179.67,522258.0,179.63,179.94,179.56,179.67,522258.0
2024-03-26 13:30:00,179.66,179.7,179.38,179.48,519317.0,179.66,179.7,179.38,179.48,519317.0
2024-03-26 14:00:00,179.48,180.0,179.47,179.96,623843.0,179.48,180.0,179.47,179.96,623843.0
2024-03-26 14:30:00,179.96,179.99,179.57,179.72,538750.0,179.96,179.99,179.57,179.72,538750.0
2024-03-26 15:00:00,179.72,179.77,178.79,178.92,1043383.0,179.72,179.77,178.79,178.92,1043383.0
2024-03-26 15:30:00,178.93,178.95,177.95,178.45,3931715.0,178.93,178.95,177.95,178.45,3931715.0
2024-03-27 09:30:00,179.88,180.0,177.3,178.74,3547479.0,179.88,180.0,177.3,178.74,3547479.0
2024-03-27 10:00:00,178.74,178.85,177.96,178.34,1550648.0,178.74,178.85,177.96,178.34,1550648.0
2024-03-27 10:30:00,178.33,178.69,178.28,178.53,1004171.0,178.33,178.69,178.28,178.53,1004171.0
2024-03-27 11:00:00,178.53,178.69,178.04,178.07,977182.0,178.53,178.69,178.04,178.07,977182.0
2024-03-27 11:30:00,178.09,178.54,178.01,178.27,763672.0,178.09,178.54,178.01,178.27,763672.0
2024-03-27 12:00:00,178.27,178.81,178.27,178.72,744205.0,178.27,178.81,178.27,178.72,744205.0
2024-03-27 12:30:00,178.73,179.09,178.63,178.99,1257626.0,178.73,179.09,178.63,178.99,1257626.0
2024-03-27 13:00:00,179.0,179.57,178.96,179.36,1174861.0,179.0,179.57,178.96,179.36,1174861.0
2024-03-27 13:30:00,179.36,179.48,178.84,178.84,775110.0,179.36,179.48,178.84,178.84,775110.0
2024-03-27 14:00:00,178.86,179.11,178.69,179.03,845004.0,178.86,179.11,178.69,179.03,845004.0
2024-03-27 14:30:00,179.03,179.1,178.49,178.61,842232.0,179.03,179.1,178.49,178.61,842232.0
2024-03-27 15:00:00,178.61,178.94,178.37,178.92,1127488.0,178.61,178.94,178.37,178.92,1127488.0
2024-03-27 15:30:00,178.93,179.95,178.82,179.91,3675102.0,178.93,179.95,178.82,179.91,3675102.0
2024-03-28 09:30:00,180.09,181.7,179.26,181.2,4414995.0,180.09,181.7,179.26,181.2,4414995.0
2024-03-28 10:00:00,181.21,181.47,180.47,181.02,2352590.0,181.21,181.47,180.47,181.02,2352590.0
2024-03-28 10:30:00,181.02,181.22,180.68,180.92,1153268.0,181.02,181.22,180.68,180.92,1153268.0
2024-03-28 11:00:00,180.92,181.23,180.76,181.11,996844.0,180.92,181.23,180.76,181.11,996844.0
2024-03-28 11:30:00,181.11,181.26,180.21,180.62,1593267.0,181.11,181.26,180.21,180.62,1593267.0
2024-03-28 12:00:00,180.62,180.66,179.76,179.98,1267596.0,180.62,180.66,179.76,179.98,1267596.0
2024-03-28 12:30:00,179.99,180.31,179.8,180.24,1093024.0,179.99,180.31,179.8,180.24,1093024.0
2024-03-28 13:00:00,180.24,180.25,179.9,180.2,809571.0,180.24,180.25,179.9,180.2,809571.0
2024-03-28 13:30:00,180.18,180.59,180.1,180.41,791618.0,180.18,180.59,180.1,180.41,791618.0
2024-03-28 14:00:00,180.41,180.5,180.13,180.27,765122.0,180.41,180.5,180.13,180.27,765122.0
2024-03-28 14:30:00,180.28,180.65,179.97,180.6,1003167.0,180.28,180.65,179.97,180.6,1003167.0
2024-03-28 15:00:00,180.61,180.76,180.34,180.61,1095731.0,180.61,180.76,180.34,180.61,1095731.0
2024-03-28 15:30:00,180.62,180.69,180.16,180.25,3693428.0,180.62,180.69,180.16,180.25,3693428.0
2024-04-01 09:30:00,180.83,183.0,180.23,180.78,5275458.0,180.83,183.0,180.23,180.78,5275458.0
2024-04-01 10:00:00,180.75,181.25,180.25,180.69,2007642.0,180.75,181.25,180.25,180.69,2007642.0
2024-04-01 10:30:00,180.69,180.93,180.26,180.57,1098666.0,180.69,180.93,180.26,180.57,1098666.0
2024-04-01 11:00:00,180.57,180.85,179.95,180.58,1351550.0,180.57,180.85,179.95,180.58,1351550.0
2024-04-01 11:30:00,180.57,180.78,180.32,180.41,884372.0,180.57,180.78,180.32,180.41,884372.0
2024-04-01 12:00:00,180.41,181.05,180.34,180.74,943401.0,180.41,181.05,180.34,180.74,943401.0
2024-04-01 12:30:00,180.75,180.99,180.59,180.6,563969.0,180.75,180.99,180.59,180.6,563969.0
2024-04-01 13:00:00,180.6,180.81,180.16,180.41,664763.0,180.6,180.81,180.16,180.41,664763.0
2024-04-01 13:30:00,180.41,180.47,179.97,180.3,856247.0,180.41,180.47,179.97,180.3,856247.0
2024-04-01 14:00:00,180.3,180.69,180.28,180.57,729400.0,180.3,180.69,180.28,180.57,729400.0
2024-04-01 14:30:00,180.55,180.84,180.53,180.59,617768.0,180.55,180.84,180.53,180.59,617768.0
2024-04-01 15:00:00,180.58,180.89,180.47,180.54,809572.0,180.58,180.89,180.47,180.54,809572.0
2024-04-01 15:30:00,180.54,181.09,180.27,180.93,2907254.0,180.54,181.09,180.27,180.93,2907254.0
2024-04-02 09:30:00,179.07,179.64,178.37,179.09,3525980.0,179.07,179.64,178.37,179.09,3525980.0
2024-04-02 10:00:00,179.12,180.15,178.62,179.87,2319229.0,179.12,180.15,178.62,179.87,2319229.0
2024-04-02 10:30:00,179.85,179.96,179.3,179.49,1419003.0,179.85,179.96,179.3,179.49,1419003.0
2024-04-02 11:00:00,179.48,180.07,179.46,179.68,1288589.0,179.48,180.07,179.46,179.68,1288589.0
2024-04-02 11:30:00,179.67,180.03,179.52,179.62,1001891.0,179.67,180.03,179.52,179.62,1001891.0
2024-04-02 12:00:00,179.63,180.13,179.58,180.12,764768.0,179.63,180.13,179.58,180.12,764768.0
2024-04-02 12:30:00,180.12,180.41,180.05,180.38,907779.0,180.12,180.41,180.05,180.38,907779.0
2024-04-02 13:00:00,180.37,180.63,180.37,180.54,758142.0,180.37,180.63,180.37,180.54,758142.0
2024-04-02 13:30:00,180.56,180.69,180.27,180.55,784229.0,180.56,180.69,180.27,180.55,784229.0
2024-04-02 14:00:00,180.55,180.79,180.42,180.49,859086.0,180.55,180.79,180.42,180.49,859086.0
2024-04-02 14:30:00,180.49,180.65,180.28,180.33,678358.0,180.49,180.65,180.28,180.33,678358.0
2024-04-02 15:00:00,180.32,180.59,180.07,180.26,1056217.0,180.32,180.59,180.07,180.26,1056217.0
2024-04-02 15:30:00,180.27,180.79,180.21,180.72,2800296.0,180.27,180.79,180.21,180.72,2800296.0
2024-04-03 09:30:00,179.9,181.45,179.8,180.69,3058803.0,179.9,181.45,179.8,180.69,3058803.0
2024-04-03 10:00:00,180.7,181.99,180.68,181.89,2076389.0,180.7,181.99,180.68,181.89,2076389.0
2024-04-03 10:30:00,181.9,182.35,181.86,182.28,1527601.0,181.9,182.35,181.86,182.28,1527601.0
2024-04-03 11:00:00,182.28,182.86,182.15,182.79,1291597.0,182.28,182.86,182.15,182.79,1291597.0
2024-04-03 11:30:00,182.8,182.87,182.23,182.34,1030907.0,182.8,182.87,182.23,182.34,1030907.0
2024-04-03 12:00:00,182.35,182.68,182.05,182.68,1159724.0,182.35,182.68,182.05,182.68,1159724.0
2024-04-03 12:30:00,182.66,182.79,182.08,182.28,786290.0,182.66,182.79,182.08,182.28,786290.0
2024-04-03 13:00:00,182.29,182.73,182.29,182.66,698202.0,182.29,182.73,182.29,182.66,698202.0
2024-04-03 13:30:00,182.66,182.82,182.54,182.66,703939.0,182.66,182.82,182.54,182.66,703939.0
2024-04-03 14:00:00,182.66,182.79,182.44,182.5,653524.0,182.66,182.79,182.44,182.5,653524.0
2024-04-03 14:30:00,182.51,182.71,182.4,182.48,842046.0,182.51,182.71,182.4,182.48,842046.0
2024-04-03 15:00:00,182.47,182.5,181.58,181.83,1357313.0,182.47,182.5,181.58,181.83,1357313.0
2024-04-03 15:30:00,181.83,182.5,181.66,182.46,2934009.0,181.83,182.5,181.66,182.46,2934009.0
2024-04-04 09:30:00,184.05,184.89,183.31,183.72,4207926.0,184.05,184.89,183.31,183.72,4207926.0
2024-04-04 10:00:00,183.73,184.43,183.65,184.06,1951972.0,183.73,184.43,183.65,184.06,1951972.0
2024-04-04 10:30:00,184.06,184.31,183.83,184.11,1232338.0,184.06,184.31,183.83,184.11,1232338.0
2024-04-04 11:00:00,184.11,184.45,184.03,184.43,1079163.0,184.11,184.45,184.03,184.43,1079163.0
2024-04-04 11:30:00,184.45,184.8,184.41,184.62,1317089.0,184.45,184.8,184.41,184.62,1317089.0
2024-04-04 12:00:00,184.63,184.95,184.61,184.7,1071022.0,184.63,184.95,184.61,184.7,1071022.0
2024-04-04 12:30:00,184.7,185.1,184.69,184.9,1606001.0,184.7,185.1,184.69,184.9,1606001.0
2024-04-04 13:00:00,184.9,184.9,184.45,184.58,795512.0,184.9,184.9,184.45,184.58,795512.0
2024-04-04 13:30:00,184.59,184.7,184.27,184.38,986561.0,184.59,184.7,184.27,184.38,986561.0
2024-04-04 14:00:00,184.37,184.38,182.7,182.83,2258642.0,184.37,184.38,182.7,182.83,2258642.0
2024-04-04 14:30:00,182.82,182.92,181.31,181.53,2681660.0,182.82,182.92,181.31,181.53,2681660.0
2024-04-04 15:00:00,181.52,181.91,181.07,181.43,2467359.0,181.52,181.91,181.07,181.43,2467359.0
2024-04-04 15:30:00,181.43,181.54,180.0,180.06,5412673.0,181.43,181.54,180.0,180.06,5412673.0
2024-04-05 09:30:00,182.38,184.93,181.97,184.59,6120244.0,182.38,184.93,181.97,184.59,6120244.0
2024-04-05 10:00:00,184.58,185.31,184.25,184.33,3640871.0,184.58,185.31,184.25,184.33,3640871.0
2024-04-05 10:30:00,184.33,185.61,184.22,185.51,2291699.0,184.33,185.61,184.22,185.51,2291699.0
2024-04-05 11:00:00,185.51,185.64,184.36,184.98,2035011.0,185.51,185.64,184.36,184.98,2035011.0
2024-04-05 11:30:00,184.97,185.71,184.87,185.61,2142828.0,184.97,185.71,184.87,185.61,2142828.0
2024-04-05 12:00:00,185.62,186.03,185.46,185.89,1463351.0,185.62,186.03,185.46,185.89,1463351.0
2024-04-05 12:30:00,185.89,186.22,185.5,186.21,1290533.0,185.89,186.22,185.5,186.21,1290533.0
2024-04-05 13:00:00,186.2,186.27,185.52,185.62,1163350.0,186.2,186.27,185.52,185.62,1163350.0
2024-04-05 13:30:00,185.62,185.84,184.34,184.41,2025892.0,185.62,185.84,184.34,184.41,2025892.0
2024-04-05 14:00:00,184.41,184.96,184.09,184.28,1656238.0,184.41,184.96,184.09,184.28,1656238.0
2024-04-05 14:30:00,184.29,184.73,184.13,184.57,1036088.0,184.29,184.73,184.13,184.57,1036088.0
2024-04-05 15:00:00,184.57,184.71,184.3,184.69,911016.0,184.57,184.71,184.3,184.69,911016.0
2024-04-05 15:30:00,184.69,185.43,184.6,184.94,2753572.0,184.69,185.43,184.6,184.94,2753572.0
2024-04-08 09:30:00,187.0,187.29,185.32,186.04,5328497.0,187.0,187.29,185.32,186.04,5328497.0
2024-04-08 10:00:00,186.04,186.67,185.86,186.52,2631775.0,186.04,186.67,185.86,186.52,2631775.0
2024-04-08 10:30:00,186.55,187.11,186.5,187.04,1776771.0,186.55,187.11,186.5,187.04,1776771.0
2024-04-08 11:00:00,187.05,187.15,186.43,186.5,1639249.0,187.05,187.15,186.43,186.5,1639249.0
2024-04-08 11:30:00,186.5,186.5,185.57,185.75,1832034.0,186.5,186.5,185.57,185.75,1832034.0
2024-04-08 12:00:00,185.74,185.81,184.81,185.07,1908410.0,185.74,185.81,184.81,185.07,1908410.0
2024-04-08 12:30:00,185.06,185.81,185.04,185.66,1252588.0,185.06,185.81,185.04,185.66,1252588.0
2024-04-08 13:00:00,185.66,185.75,185.26,185.48,909931.0,185.66,185.75,185.26,185.48,909931.0
2024-04-08 13:30:00,185.49,185.49,184.86,185.38,1521207.0,185.49,185.49,184.86,185.38,1521207.0
2024-04-08 14:00:00,185.39,185.48,185.23,185.34,855383.0,185.39,185.48,185.23,185.34,855383.0
2024-04-08 14:30:00,185.34,185.8,185.29,185.8,1067538.0,185.34,185.8,185.29,185.8,1067538.0
2024-04-08 15:00:00,185.81,185.86,185.46,185.75,1203119.0,185.81,185.86,185.46,185.75,1203119.0
2024-04-08 15:30:00,185.74,185.97,185.19,185.32,4089180.0,185.74,185.97,185.19,185.32,4089180.0
2024-04-09 09:30:00,187.24,187.34,185.23,185.59,4018075.0,187.24,187.34,185.23,185.59,4018075.0
2024-04-09 10:00:00,185.61,186.73,185.59,186.03,2797962.0,185.61,186.73,185.59,186.03,2797962.0
2024-04-09 10:30:00,186.04,186.14,184.91,185.65,2760013.0,186.04,186.14,184.91,185.65,2760013.0
2024-04-09 11:00:00,185.65,185.88,184.92,185.02,1630614.0,185.65,185.88,184.92,185.02,1630614.0
2024-04-09 11:30:00,185.02,185.58,184.89,185.2,1339076.0,185.02,185.58,184.89,185.2,1339076.0
2024-04-09 12:00:00,185.2,185.83,185.17,185.44,1065606.0,185.2,185.83,185.17,185.44,1065606.0
2024-04-09 12:30:00,185.45,185.72,185.0,185.05,1146765.0,185.45,185.72,185.0,185.05,1146765.0
2024-04-09 13:00:00,185.06,185.32,184.91,185.02,1223374.0,185.06,185.32,184.91,185.02,1223374.0
2024-04-09 13:30:00,185.01,185.12,184.41,184.42,1402908.0,185.01,185.12,184.41,184.42,1402908.0
2024-04-09 14:00:00,184.42,184.98,184.35,184.77,1189546.0,184.42,184.98,184.35,184.77,1189546.0
2024-04-09 14:30:00,184.78,184.91,184.61,184.65,773206.0,184.78,184.91,184.61,184.65,773206.0
2024-04-09 15:00:00,184.64,185.46,184.2,185.43,1852223.0,184.64,185.46,184.2,185.43,1852223.0
2024-04-09 15:30:00,185.42,185.78,185.02,185.72,3113087.0,185.42,185.78,185.02,185.72,3113087.0
2024-04-10 09:30:00,182.77,184.88,182.67,184.39,4762408.0,182.77,184.88,182.67,184.39,4762408.0
2024-04-10 10:00:00,184.36,185.1,184.12,184.62,2329244.0,184.36,185.1,184.12,184.62,2329244.0
2024-04-10 10:30:00,184.61,185.38,184.26,184.62,1726787.0,184.61,185.38,184.26,184.62,1726787.0
2024-04-10 11:00:00,184.63,185.25,184.5,185.25,1623907.0,184.63,185.25,184.5,185.25,1623907.0
2024-04-10 11:30:00,185.26,185.26,184.54,184.81,927317.0,185.26,185.26,184.54,184.81,927317.0
2024-04-10 12:00:00,184.8,185.25,184.7,185.1,833513.0,184.8,185.25,184.7,185.1,833513.0
2024-04-10 12:30:00,185.12,185.84,185.02,185.79,1080136.0,185.12,185.84,185.02,185.79,1080136.0
2024-04-10 13:00:00,185.8,186.27,185.07,185.68,2173950.0,185.8,186.27,185.07,185.68,2173950.0
2024-04-10 13:30:00,185.68,186.01,184.9,185.5,1561849.0,185.68,186.01,184.9,185.5,1561849.0
2024-04-10 14:00:00,185.52,185.85,185.06,185.13,1021451.0,185.52,185.85,185.06,185.13,1021451.0
2024-04-10 14:30:00,185.11,185.75,185.03,185.05,919299.0,185.11,185.75,185.03,185.05,919299.0
2024-04-10 15:00:00,185.06,185.74,184.96,185.31,1301087.0,185.06,185.74,184.96,185.31,1301087.0
2024-04-10 15:30:00,185.31,186.23,184.91,185.89,2853226.0,185.31,186.23,184.91,185.89,2853226.0
2024-04-11 09:30:00,186.74,187.0,185.51,186.63,4369023.0,186.74,187.0,185.51,186.63,4369023.0
2024-04-11 10:00:00,186.66,186.68,185.78,186.2,2290659.0,186.66,186.68,185.78,186.2,2290659.0
2024-04-11 10:30:00,186.2,186.93,186.12,186.37,1619863.0,186.2,186.93,186.12,186.37,1619863.0
2024-04-11 11:00:00,186.39,187.13,186.35,186.53,1281597.0,186.39,187.13,186.35,186.53,1281597.0
2024-04-11 11:30:00,186.54,187.87,186.4,187.8,1901096.0,186.54,187.87,186.4,187.8,1901096.0
2024-04-11 12:00:00,187.8,188.15,187.42,187.86,2112433.0,187.8,188.15,187.42,187.86,2112433.0
2024-04-11 12:30:00,187.89,187.98,187.65,187.78,1161926.0,187.89,187.98,187.65,187.78,1161926.0
2024-04-11 13:00:00,187.79,189.41,187.64,189.04,2573787.0,187.79,189.41,187.64,189.04,2573787.0
2024-04-11 13:30:00,189.04,189.11,188.71,188.75,1636811.0,189.04,189.11,188.71,188.75,1636811.0
2024-04-11 14:00:00,188.78,189.3,188.71,189.25,1523985.0,188.78,189.3,188.71,189.25,1523985.0
2024-04-11 14:30:00,189.25,189.56,189.19,189.36,1253228.0,189.25,189.56,189.19,189.36,1253228.0
2024-04-11 15:00:00,189.36,189.5,189.19,189.34,1287859.0,189.36,189.5,189.19,189.34,1287859.0
2024-04-11 15:30:00,189.34,189.77,189.0,189.03,3364399.0,189.34,189.77,189.0,189.03,3364399.0
2024-04-12 09:30:00,187.65,188.38,187.35,188.16,4535971.0,187.65,188.38,187.35,188.16,4535971.0
2024-04-12 10:00:00,188.16,188.22,186.88,187.1,3018355.0,188.16,188.22,186.88,187.1,3018355.0
2024-04-12 10:30:00,187.11,187.2,186.23,186.39,2251262.0,187.11,187.2,186.23,186.39,2251262.0
2024-04-12 11:00:00,186.4,187.47,186.31,187.47,1472435.0,186.4,187.47,186.31,187.47,1472435.0
2024-04-12 11:30:00,187.47,187.76,187.2,187.3,1331260.0,187.47,187.76,187.2,187.3,1331260.0
2024-04-12 12:00:00,187.3,187.44,185.83,185.99,1985980.0,187.3,187.44,185.83,185.99,1985980.0
2024-04-12 12:30:00,186.0,186.17,185.36,185.71,1761103.0,186.0,186.17,185.36,185.71,1761103.0
2024-04-12 13:00:00,185.72,185.84,185.29,185.4,1184978.0,185.72,185.84,185.29,185.4,1184978.0
2024-04-12 13:30:00,185.42,185.94,185.15,185.71,1058272.0,185.42,185.94,185.15,185.71,1058272.0
2024-04-12 14:00:00,185.71,185.97,185.49,185.68,1034962.0,185.71,185.97,185.49,185.68,1034962.0
2024-04-12 14:30:00,185.68,185.8,185.35,185.37,1219593.0,185.68,185.8,185.35,185.37,1219593.0
2024-04-12 15:00:00,185.37,185.53,185.08,185.31,1630028.0,185.37,185.53,185.08,185.31,1630028.0
2024-04-12 15:30:00,185.32,186.2,185.27,186.16,3133931.0,185.32,186.2,185.27,186.16,3133931.0
2024-04-15 09:30:00,187.42,188.69,186.18,187.97,5566178.0,187.42,188.69,186.18,187.97,5566178.0
2024-04-15 10:00:00,187.96,188.36,186.98,187.34,2837137.0,187.96,188.36,186.98,187.34,2837137.0
2024-04-15 10:30:00,187.35,187.81,186.8,186.8,2229297.0,187.35,187.81,186.8,186.8,2229297.0
2024-04-15 11:00:00,186.81,187.0,186.54,186.98,1423721.0,186.81,187.0,186.54,186.98,1423721.0
2024-04-15 11:30:00,186.99,187.1,186.28,187.0,1427385.0,186.99,187.1,186.28,187.0,1427385.0
2024-04-15 12:00:00,187.01,187.02,186.18,186.25,1169674.0,187.01,187.02,186.18,186.25,1169674.0
2024-04-15 12:30:00,186.25,186.25,185.59,185.78,1709852.0,186.25,186.25,185.59,185.78,1709852.0
2024-04-15 13:00:00,185.78,186.16,184.09,184.19,1874612.0,185.78,186.16,184.09,184.19,1874612.0
2024-04-15 13:30:00,184.2,184.3,183.07,183.72,2693294.0,184.2,184.3,183.07,183.72,2693294.0
2024-04-15 14:00:00,183.69,183.96,183.39,183.86,1843495.0,183.69,183.96,183.39,183.86,1843495.0
2024-04-15 14:30:00,183.85,184.37,183.71,183.88,1860991.0,183.85,184.37,183.71,183.88,1860991.0
2024-04-15 15:00:00,183.86,184.17,183.56,183.82,1739086.0,183.86,184.17,183.56,183.82,1739086.0
2024-04-15 15:30:00,183.82,184.15,183.53,183.62,3188124.0,183.82,184.15,183.53,183.62,3188124.0
2024-04-16 09:30:00,183.27,184.26,182.26,183.89,4219026.0,183.27,184.26,182.26,183.89,4219026.0
2024-04-16 10:00:00,183.88,184.7,183.52,183.79,2532876.0,183.88,184.7,183.52,183.79,2532876.0
2024-04-16 10:30:00,183.77,184.3,183.1,183.92,1814873.0,183.77,184.3,183.1,183.92,1814873.0
2024-04-16 11:00:00,183.92,184.66,183.9,184.19,1414800.0,183.92,184.66,183.9,184.19,1414800.0
2024-04-16 11:30:00,184.19,184.6,183.8,184.0,930456.0,184.19,184.6,183.8,184.0,930456.0
2024-04-16 12:00:00,183.99,184.29,183.61,183.89,942790.0,183.99,184.29,183.61,183.89,942790.0
2024-04-16 12:30:00,183.87,184.16,183.62,183.85,850159.0,183.87,184.16,183.62,183.85,850159.0
2024-04-16 13:00:00,183.85,184.14,183.46,183.78,857375.0,183.85,184.14,183.46,183.78,857375.0
2024-04-16 13:30:00,183.8,184.1,182.84,183.75,1669776.0,183.8,184.1,182.84,183.75,1669776.0
2024-04-16 14:00:00,183.73,184.83,183.06,183.24,1801574.0,183.73,184.83,183.06,183.24,1801574.0
2024-04-16 14:30:00,183.23,184.23,183.19,184.13,1044968.0,183.23,184.23,183.19,184.13,1044968.0
2024-04-16 15:00:00,184.12,184.27,183.64,184.06,1154057.0,184.12,184.27,183.64,184.06,1154057.0
2024-04-16 15:30:00,184.05,184.05,183.17,183.27,2492661.0,184.05,184.05,183.17,183.27,2492661.0
2024-04-17 09:30:00,184.4,184.57,183.49,183.68,2889106.0,184.4,184.57,183.49,183.68,2889106.0
2024-04-17 10:00:00,183.69,183.86,183.12,183.82,1486871.0,183.69,183.86,183.12,183.82,1486871.0
2024-04-17 10:30:00,183.82,184.13,183.05,183.19,1768116.0,183.82,184.13,183.05,183.19,1768116.0
2024-04-17 11:00:00,183.18,183.58,182.42,182.42,1387500.0,183.18,183.58,182.42,182.42,1387500.0
2024-04-17 11:30:00,182.43,182.51,181.55,181.93,1974856.0,182.43,182.51,181.55,181.93,1974856.0
2024-04-17 12:00:00,181.91,181.96,180.95,181.18,1381769.0,181.91,181.96,180.95,181.18,1381769.0
2024-04-17 12:30:00,181.16,181.4,179.82,180.42,2156683.0,181.16,181.4,179.82,180.42,2156683.0
2024-04-17 13:00:00,180.43,181.35,180.37,181.33,1161244.0,180.43,181.35,180.37,181.33,1161244.0
2024-04-17 13:30:00,181.34,181.8,181.09,181.71,906322.0,181.34,181.8,181.09,181.71,906322.0
2024-04-17 14:00:00,181.71,181.83,181.21,181.44,905441.0,181.71,181.83,181.21,181.44,905441.0
2024-04-17 14:30:00,181.45,182.24,181.15,181.44,1113097.0,181.45,182.24,181.15,181.44,1113097.0
2024-04-17 15:00:00,181.43,181.5,181.04,181.12,1034868.0,181.43,181.5,181.04,181.12,1034868.0
2024-04-17 15:30:00,181.11,181.54,180.89,181.23,2375554.0,181.11,181.54,180.89,181.23,2375554.0
2024-04-18 09:30:00,181.46,181.6,179.87,180.41,2997431.0,181.46,181.6,179.87,180.41,2997431.0
2024-04-18 10:00:00,180.41,181.42,180.16,181.2,2027937.0,180.41,181.42,180.16,181.2,2027937.0
2024-04-18 10:30:00,181.19,182.36,181.14,182.18,1737781.0,181.19,182.36,181.14,182.18,1737781.0
2024-04-18 11:00:00,182.2,182.39,181.95,182.07,1186344.0,182.2,182.39,181.95,182.07,1186344.0
2024-04-18 11:30:00,182.08,182.33,181.78,181.84,1003223.0,182.08,182.33,181.78,181.84,1003223.0
2024-04-18 12:00:00,181.84,181.92,181.36,181.87,1197840.0,181.84,181.92,181.36,181.87,1197840.0
2024-04-18 12:30:00,181.87,181.96,180.76,180.85,941399.0,181.87,181.96,180.76,180.85,941399.0
2024-04-18 13:00:00,180.85,180.87,179.18,179.76,2122928.0,180.85,180.87,179.18,179.76,2122928.0
2024-04-18 13:30:00,179.76,179.83,178.89,179.17,1507490.0,179.76,179.83,178.89,179.17,1507490.0
2024-04-18 14:00:00,179.15,179.81,178.65,179.41,1286743.0,179.15,179.81,178.65,179.41,1286743.0
2024-04-18 14:30:00,179.42,179.44,178.8,178.88,886674.0,179.42,179.44,178.8,178.88,886674.0
2024-04-18 15:00:00,178.87,179.6,178.86,179.39,1123597.0,178.87,179.6,178.86,179.39,1123597.0
2024-04-18 15:30:00,179.39,179.79,179.01,179.19,2027462.0,179.39,179.79,179.01,179.19,2027462.0
2024-04-19 09:30:00,178.92,179.0,176.31,177.78,5982337.0,178.92,179.0,176.31,177.78,5982337.0
2024-04-19 10:00:00,177.8,178.04,175.45,175.82,3166107.0,177.8,178.04,175.45,175.82,3166107.0
2024-04-19 10:30:00,175.79,177.14,175.7,176.31,2017537.0,175.79,177.14,175.7,176.31,2017537.0
2024-04-19 11:00:00,176.29,176.49,175.65,176.49,1643712.0,176.29,176.49,175.65,176.49,1643712.0
2024-04-19 11:30:00,176.46,176.58,175.74,175.78,1886241.0,176.46,176.58,175.74,175.78,1886241.0
2024-04-19 12:00:00,175.77,175.94,174.32,174.33,2340173.0,175.77,175.94,174.32,174.33,2340173.0
2024-04-19 12:30:00,174.33,174.9,173.92,174.77,1746800.0,174.33,174.9,173.92,174.77,1746800.0
2024-04-19 13:00:00,174.76,174.99,174.59,174.7,1287139.0,174.76,174.99,174.59,174.7,1287139.0
2024-04-19 13:30:00,174.69,175.93,174.68,175.48,1484949.0,174.69,175.93,174.68,175.48,1484949.0
2024-04-19 14:00:00,175.47,175.54,174.47,174.53,1390783.0,175.47,175.54,174.47,174.53,1390783.0
2024-04-19 14:30:00,174.51,174.8,173.68,173.97,1966418.0,174.51,174.8,173.68,173.97,1966418.0
2024-04-19 15:00:00,173.97,174.56,173.72,174.26,1974881.0,173.97,174.56,173.72,174.26,1974881.0
2024-04-19 15:30:00,174.26,174.75,173.44,174.58,4504321.0,174.26,174.75,173.44,174.58,4504321.0
2024-04-22 09:30:00,176.94,178.87,176.62,177.06,4240971.0,176.94,178.87,176.62,177.06,4240971.0
2024-04-22 10:00:00,177.03,177.44,174.91,174.95,2228692.0,177.03,177.44,174.91,174.95,2228692.0
2024-04-22 10:30:00,174.95,175.47,174.73,175.0,1606439.0,174.95,175.47,174.73,175.0,1606439.0
2024-04-22 11:00:00,174.98,175.25,174.56,175.17,1738933.0,174.98,175.25,174.56,175.17,1738933.0
2024-04-22 11:30:00,175.17,175.6,175.09,175.24,1130861.0,175.17,175.6,175.09,175.24,1130861.0
2024-04-22 12:00:00,175.23,175.88,175.14,175.47,979856.0,175.23,175.88,175.14,175.47,979856.0
2024-04-22 12:30:00,175.46,175.88,175.25,175.74,850685.0,175.46,175.88,175.25,175.74,850685.0
2024-04-22 13:00:00,175.75,176.84,175.64,176.83,1035714.0,175.75,176.84,175.64,176.83,1035714.0
2024-04-22 13:30:00,176.82,177.52,176.64,177.18,1273579.0,176.82,177.52,176.64,177.18,1273579.0
2024-04-22 14:00:00,177.2,178.06,177.05,177.97,1409054.0,177.2,178.06,177.05,177.97,1409054.0
2024-04-22 14:30:00,177.98,178.25,177.42,177.77,1271689.0,177.98,178.25,177.42,177.77,1271689.0
2024-04-22 15:00:00,177.76,177.77,177.19,177.5,1009713.0,177.76,177.77,177.19,177.5,1009713.0
2024-04-22 15:30:00,177.51,177.54,176.8,177.22,2162182.0,177.51,177.54,176.8,177.22,2162182.0
2024-04-23 09:30:00,178.09,178.51,175.97,176.88,5241202.0,178.09,178.51,175.97,176.88,5241202.0
2024-04-23 10:00:00,176.9,177.81,176.67,177.25,2674206.0,176.9,177.81,176.67,177.25,2674206.0
2024-04-23 10:30:00,177.26,178.2,177.26,178.1,1986538.0,177.26,178.2,177.26,178.1,1986538.0
2024-04-23 11:00:00,178.11,178.33,177.32,178.27,1401877.0,178.11,178.33,177.32,178.27,1401877.0
2024-04-23 11:30:00,178.27,178.72,178.12,178.21,1707840.0,178.27,178.72,178.12,178.21,1707840.0
2024-04-23 12:00:00,178.22,178.9,178.04,178.84,1464363.0,178.22,178.9,178.04,178.84,1464363.0
2024-04-23 12:30:00,178.84,179.05,178.55,178.64,1219274.0,178.84,179.05,178.55,178.64,1219274.0
2024-04-23 13:00:00,178.65,178.9,178.37,178.73,798127.0,178.65,178.9,178.37,178.73,798127.0
2024-04-23 13:30:00,178.73,179.29,178.5,179.28,961113.0,178.73,179.29,178.5,179.28,961113.0
2024-04-23 14:00:00,179.29,179.67,179.15,179.53,1311477.0,179.29,179.67,179.15,179.53,1311477.0
2024-04-23 14:30:00,179.53,179.93,179.47,179.91,1236001.0,179.53,179.93,179.47,179.91,1236001.0
2024-04-23 15:00:00,179.91,179.92,179.49,179.66,1122577.0,179.91,179.92,179.49,179.66,1122577.0
2024-04-23 15:30:00,179.66,179.89,179.41,179.59,2248313.0,179.66,179.89,179.41,179.59,2248313.0
2024-04-24 09:30:00,179.94,180.33,178.5,178.94,3715992.0,179.94,180.33,178.5,178.94,3715992.0
2024-04-24 10:00:00,178.94,178.99,177.58,177.98,2598951.0,178.94,178.99,177.58,177.98,2598951.0
2024-04-24 10:30:00,178.0,178.18,177.47,177.56,1539364.0,178.0,178.18,177.47,177.56,1539364.0
2024-04-24 11:00:00,177.56,177.65,176.95,177.26,1623742.0,177.56,177.65,176.95,177.26,1623742.0
2024-04-24 11:30:00,177.27,177.39,176.36,176.49,1256819.0,177.27,177.39,176.36,176.49,1256819.0
2024-04-24 12:00:00,176.49,176.78,176.28,176.62,1086376.0,176.49,176.78,176.28,176.62,1086376.0
2024-04-24 12:30:00,176.62,176.84,176.18,176.81,1127978.0,176.62,176.84,176.18,176.81,1127978.0
2024-04-24 13:00:00,176.81,177.0,176.53,176.97,890884.0,176.81,177.0,176.53,176.97,890884.0
2024-04-24 13:30:00,176.97,177.53,176.91,177.45,890669.0,176.97,177.53,176.91,177.45,890669.0
2024-04-24 14:00:00,177.45,177.51,176.73,176.78,1049359.0,177.45,177.51,176.73,176.78,1049359.0
2024-04-24 14:30:00,176.78,176.86,176.38,176.45,846062.0,176.78,176.86,176.38,176.45,846062.0
2024-04-24 15:00:00,176.43,177.26,176.33,177.03,992372.0,176.43,177.26,176.33,177.03,992372.0
2024-04-24 15:30:00,177.02,177.35,176.5,176.5,2698170.0,177.02,177.35,176.5,176.5,2698170.0
2024-04-25 09:30:00,169.76,171.42,166.32,170.38,10440585.0,169.76,171.42,166.32,170.38,10440585.0
2024-04-25 10:00:00,170.38,171.91,170.04,171.6,3085033.0,170.38,171.91,170.04,171.6,3085033.0
2024-04-25 10:30:00,171.6,171.77,170.55,171.43,1979282.0,171.6,171.77,170.55,171.43,1979282.0
2024-04-25 11:00:00,171.41,171.79,170.84,171.37,1486029.0,171.41,171.79,170.84,171.37,1486029.0
2024-04-25 11:30:00,171.36,172.38,171.07,172.33,1667686.0,171.36,172.38,171.07,172.33,1667686.0
2024-04-25 12:00:00,172.31,172.59,171.78,172.4,1330551.0,172.31,172.59,171.78,172.4,1330551.0
2024-04-25 12:30:00,172.4,172.69,172.09,172.51,1024869.0,172.4,172.69,172.09,172.51,1024869.0
2024-04-25 13:00:00,172.53,172.82,171.79,172.37,1109078.0,172.53,172.82,171.79,172.37,1109078.0
2024-04-25 13:30:00,172.35,173.24,172.3,173.09,1238325.0,172.35,173.24,172.3,173.09,1238325.0
2024-04-25 14:00:00,173.09,173.14,172.34,172.34,949527.0,173.09,173.14,172.34,172.34,949527.0
2024-04-25 14:30:00,172.34,172.73,172.18,172.71,888214.0,172.34,172.73,172.18,172.71,888214.0
2024-04-25 15:00:00,172.72,173.92,172.69,173.81,1496803.0,172.72,173.92,172.69,173.81,1496803.0
2024-04-25 15:30:00,173.81,173.83,173.06,173.68,2484290.0,173.81,173.83,173.06,173.68,2484290.0
2024-04-26 09:30:00,177.7,178.03,176.13,177.0,4588663.0,177.7,178.03,176.13,177.0,4588663.0
2024-04-26 10:00:00,177.0,177.93,176.98,177.39,2825692.0,177.0,177.93,176.98,177.39,2825692.0
2024-04-26 10:30:00,177.4,178.92,177.16,178.73,2008116.0,177.4,178.92,177.16,178.73,2008116.0
2024-04-26 11:00:00,178.74,179.2,178.06,178.99,2084255.0,178.74,179.2,178.06,178.99,2084255.0
2024-04-26 11:30:00,178.99,179.85,178.65,179.24,1978500.0,178.99,179.85,178.65,179.24,1978500.0
2024-04-26 12:00:00,179.24,179.86,178.99,179.82,2165914.0,179.24,179.86,178.99,179.82,2165914.0
2024-04-26 12:30:00,179.81,180.69,179.51,180.62,2020834.0,179.81,180.69,179.51,180.62,2020834.0
2024-04-26 13:00:00,180.62,180.82,179.84,179.95,1446685.0,180.62,180.82,179.84,179.95,1446685.0
2024-04-26 13:30:00,179.95,180.18,179.51,180.05,1472303.0,179.95,180.18,179.51,180.05,1472303.0
2024-04-26 14:00:00,180.06,180.1,179.13,179.21,1262231.0,180.06,180.1,179.13,179.21,1262231.0
2024-04-26 14:30:00,179.21,179.45,178.98,179.36,1048005.0,179.21,179.45,178.98,179.36,1048005.0
2024-04-26 15:00:00,179.35,179.91,179.21,179.89,1185513.0,179.35,179.91,179.21,179.89,1185513.0
2024-04-26 15:30:00,179.89,179.96,179.39,179.62,3204386.0,179.89,179.96,179.39,179.62,3204386.0
2024-04-29 09:30:00,182.71,183.53,179.39,180.11,7687152.0,182.71,183.53,179.39,180.11,7687152.0
2024-04-29 10:00:00,180.07,181.15,179.75,180.63,3944736.0,180.07,181.15,179.75,180.63,3944736.0
2024-04-29 10:30:00,180.62,181.17,180.3,180.46,2385797.0,180.62,181.17,180.3,180.46,2385797.0
2024-04-29 11:00:00,180.44,180.64,179.43,179.97,2634382.0,180.44,180.64,179.43,179.97,2634382.0
2024-04-29 11:30:00,179.98,180.07,179.48,179.82,1500710.0,179.98,180.07,179.48,179.82,1500710.0
2024-04-29 12:00:00,179.83,180.38,179.78,180.14,1660452.0,179.83,180.38,179.78,180.14,1660452.0
2024-04-29 12:30:00,180.13,180.84,180.02,180.39,1435148.0,180.13,180.84,180.02,180.39,1435148.0
2024-04-29 13:00:00,180.4,180.98,180.16,180.96,1300045.0,180.4,180.98,180.16,180.96,1300045.0
2024-04-29 13:30:00,180.97,181.49,180.87,181.22,1800398.0,180.97,181.49,180.87,181.22,1800398.0
2024-04-29 14:00:00,181.22,181.22,180.5,180.56,1441664.0,181.22,181.22,180.5,180.56,1441664.0
2024-04-29 14:30:00,180.55,180.57,179.97,180.41,1637799.0,180.55,180.57,179.97,180.41,1637799.0
2024-04-29 15:00:00,180.41,180.41,179.5,180.13,2450386.0,180.41,180.41,179.5,180.13,2450386.0
2024-04-29 15:30:00,180.14,181.02,180.05,180.99,3412681.0,180.14,181.02,180.05,180.99,3412681.0
2024-04-30 09:30:00,181.09,182.08,180.6,181.6,5716833.0,181.09,182.08,180.6,181.6,5716833.0
2024-04-30 10:00:00,181.6,182.01,180.64,180.64,3189516.0,181.6,182.01,180.64,180.64,3189516.0
2024-04-30 10:30:00,180.64,181.28,180.51,180.72,2617875.0,180.64,181.28,180.51,180.72,2617875.0
2024-04-30 11:00:00,180.75,180.75,179.48,179.69,2974904.0,180.75,180.75,179.48,179.69,2974904.0
2024-04-30 11:30:00,179.7,179.78,178.49,179.1,2945023.0,179.7,179.78,178.49,179.1,2945023.0
2024-04-30 12:00:00,179.11,182.99,178.73,179.76,2574839.0,179.11,182.99,178.73,179.76,2574839.0
2024-04-30 12:30:00,179.77,179.77,178.5,178.81,2179619.0,179.77,179.77,178.5,178.81,2179619.0
2024-04-30 13:00:00,178.82,179.79,178.66,179.47,2183749.0,178.82,179.79,178.66,179.47,2183749.0
2024-04-30 13:30:00,179.47,179.96,179.23,179.69,1910482.0,179.47,179.96,179.23,179.69,1910482.0
2024-04-30 14:00:00,179.69,180.08,179.34,179.42,1979920.0,179.69,180.08,179.34,179.42,1979920.0
2024-04-30 14:30:00,179.44,179.67,178.92,179.03,2083855.0,179.44,179.67,178.92,179.03,2083855.0
2024-04-30 15:00:00,179.02,179.93,178.94,179.31,3148789.0,179.02,179.93,178.94,179.31,3148789.0
2024-04-30 15:30:00,179.31,179.48,174.8,175.25,11226942.0,179.31,179.48,174.8,175.25,11226942.0
2024-05-01 09:30:00,181.87,182.23,178.26,181.44,14157479.0,181.87,182.23,178.26,181.44,14157479.0
2024-05-01 10:00:00,181.46,181.76,178.92,180.02,6376925.0,181.46,181.76,178.92,180.02,6376925.0
2024-05-01 10:30:00,180.02,181.06,179.0,179.04,3952620.0,180.02,181.06,179.0,179.04,3952620.0
2024-05-01 11:00:00,179.03,179.35,177.31,178.0,4247519.0,179.03,179.35,177.31,178.0,4247519.0
2024-05-01 11:30:00,178.02,178.98,177.13,177.14,3155017.0,178.02,178.98,177.13,177.14,3155017.0
2024-05-01 12:00:00,177.14,177.63,176.56,177.55,3072181.0,177.14,177.63,176.56,177.55,3072181.0
2024-05-01 12:30:00,177.55,178.06,177.02,177.98,2016283.0,177.55,178.06,177.02,177.98,2016283.0
2024-05-01 13:00:00,177.98,178.86,177.66,178.31,2069093.0,177.98,178.86,177.66,178.31,2069093.0
2024-05-01 13:30:00,178.31,178.62,177.62,178.39,1898058.0,178.31,178.62,177.62,178.39,1898058.0
2024-05-01 14:00:00,178.4,180.44,178.21,180.36,3363674.0,178.4,180.44,178.21,180.36,3363674.0
2024-05-01 14:30:00,180.35,183.95,179.71,183.94,8358064.0,180.35,183.95,179.71,183.94,8358064.0
2024-05-01 15:00:00,183.94,185.15,183.16,184.45,7322450.0,183.94,185.15,183.16,184.45,7322450.0
2024-05-01 15:30:00,184.44,184.44,178.69,178.79,7613894.0,184.44,184.44,178.69,178.79,7613894.0
2024-05-02 09:30:00,180.75,183.19,179.91,182.79,7344754.0,180.75,183.19,179.91,182.79,7344754.0
2024-05-02 10:00:00,182.79,182.81,180.55,181.51,4207979.0,182.79,182.81,180.55,181.51,4207979.0
2024-05-02 10:30:00,181.48,182.18,180.98,181.98,2333928.0,181.48,182.18,180.98,181.98,2333928.0
2024-05-02 11:00:00,181.99,182.9,181.41,181.5,2010648.0,181.99,182.9,181.41,181.5,2010648.0
2024-05-02 11:30:00,181.49,182.21,181.11,182.18,1587214.0,181.49,182.21,181.11,182.18,1587214.0
2024-05-02 12:00:00,182.19,182.54,181.66,182.13,1736291.0,182.19,182.54,181.66,182.13,1736291.0
2024-05-02 12:30:00,182.13,182.57,181.71,182.25,1396763.0,182.13,182.57,181.71,182.25,1396763.0
2024-05-02 13:00:00,182.28,184.18,182.21,184.11,2439259.0,182.28,184.18,182.21,184.11,2439259.0
2024-05-02 13:30:00,184.1,185.07,183.85,184.41,3701720.0,184.1,185.07,183.85,184.41,3701720.0
2024-05-02 14:00:00,184.43,184.84,183.92,184.3,1891030.0,184.43,184.84,183.92,184.3,1891030.0
2024-05-02 14:30:00,184.3,185.06,184.21,184.71,2325714.0,184.3,185.06,184.21,184.71,2325714.0
2024-05-02 15:00:00,184.74,184.95,184.23,184.75,1990795.0,184.74,184.95,184.23,184.75,1990795.0
2024-05-02 15:30:00,184.74,184.82,183.65,184.77,4434745.0,184.74,184.82,183.65,184.77,4434745.0
2024-05-03 09:30:00,186.99,187.23,185.42,186.39,6471408.0,186.99,187.23,185.42,186.39,6471408.0
2024-05-03 10:00:00,186.42,187.18,185.83,186.89,3335156.0,186.42,187.18,185.83,186.89,3335156.0
2024-05-03 10:30:00,186.9,187.87,186.65,187.03,2851002.0,186.9,187.87,186.65,187.03,2851002.0
2024-05-03 11:00:00,187.04,187.1,185.72,185.77,2340895.0,187.04,187.1,185.72,185.77,2340895.0
2024-05-03 11:30:00,185.8,186.79,185.8,186.67,1448872.0,185.8,186.79,185.8,186.67,1448872.0
2024-05-03 12:00:00,186.67,186.74,186.24,186.34,1092958.0,186.67,186.74,186.24,186.34,1092958.0
2024-05-03 12:30:00,186.33,186.8,185.95,186.09,1120990.0,186.33,186.8,185.95,186.09,1120990.0
2024-05-03 13:00:00,186.09,186.58,186.09,186.27,1046544.0,186.09,186.58,186.09,186.27,1046544.0
2024-05-03 13:30:00,186.27,186.45,186.05,186.16,1007721.0,186.27,186.45,186.05,186.16,1007721.0
2024-05-03 14:00:00,186.17,186.66,186.17,186.42,1121504.0,186.17,186.66,186.17,186.42,1121504.0
2024-05-03 14:30:00,186.42,186.67,186.26,186.36,914048.0,186.42,186.67,186.26,186.36,914048.0
2024-05-03 15:00:00,186.35,186.41,186.04,186.17,1301370.0,186.35,186.41,186.04,186.17,1301370.0
2024-05-03 15:30:00,186.17,186.48,185.83,186.25,2867624.0,186.17,186.48,185.83,186.25,2867624.0
2024-05-06 09:30:00,186.29,186.47,184.8,185.63,4580122.0,186.29,186.47,184.8,185.63,4580122.0
2024-05-06 10:00:00,185.63,186.28,185.25,186.21,2747174.0,185.63,186.28,185.25,186.21,2747174.0
2024-05-06 10:30:00,186.21,186.59,186.02,186.55,1776546.0,186.21,186.59,186.02,186.55,1776546.0
2024-05-06 11:00:00,186.59,187.14,186.54,186.8,1673419.0,186.59,187.14,186.54,186.8,1673419.0
2024-05-06 11:30:00,186.81,187.18,186.65,186.73,1326281.0,186.81,187.18,186.65,186.73,1326281.0
2024-05-06 12:00:00,186.74,186.98,186.51,186.65,952637.0,186.74,186.98,186.51,186.65,952637.0
2024-05-06 12:30:00,186.65,186.94,186.36,186.77,1033233.0,186.65,186.94,186.36,186.77,1033233.0
2024-05-06 13:00:00,186.77,186.88,186.47,186.56,806082.0,186.77,186.88,186.47,186.56,806082.0
2024-05-06 13:30:00,186.54,186.87,186.41,186.74,690751.0,186.54,186.87,186.41,186.74,690751.0
2024-05-06 14:00:00,186.74,187.49,186.69,187.48,1269087.0,186.74,187.49,186.69,187.48,1269087.0
2024-05-06 14:30:00,187.48,187.75,187.21,187.69,1307836.0,187.48,187.75,187.21,187.69,1307836.0
2024-05-06 15:00:00,187.68,187.74,187.45,187.64,1384093.0,187.68,187.74,187.45,187.64,1384093.0
2024-05-06 15:30:00,187.65,188.75,187.52,188.69,3646663.0,187.65,188.75,187.52,188.69,3646663.0
2024-05-07 09:30:00,188.9,189.46,188.27,188.98,4388965.0,188.9,189.46,188.27,188.98,4388965.0
2024-05-07 10:00:00,188.99,189.4,188.11,188.25,2182880.0,188.99,189.4,188.11,188.25,2182880.0
2024-05-07 10:30:00,188.24,189.16,188.12,189.05,1426982.0,188.24,189.16,188.12,189.05,1426982.0
2024-05-07 11:00:00,189.08,189.21,188.92,189.03,1280133.0,189.08,189.21,188.92,189.03,1280133.0
2024-05-07 11:30:00,189.02,189.94,188.83,189.47,2185752.0,189.02,189.94,188.83,189.47,2185752.0
2024-05-07 12:00:00,189.47,189.51,188.96,189.19,1219565.0,189.47,189.51,188.96,189.19,1219565.0
2024-05-07 12:30:00,189.19,189.2,188.66,188.88,1019479.0,189.19,189.2,188.66,188.88,1019479.0
2024-05-07 13:00:00,188.88,189.22,188.78,188.92,1081148.0,188.88,189.22,188.78,188.92,1081148.0
2024-05-07 13:30:00,188.92,189.21,188.25,188.43,1302851.0,188.92,189.21,188.25,188.43,1302851.0
2024-05-07 14:00:00,188.38,188.57,187.73,187.85,1187138.0,188.38,188.57,187.73,187.85,1187138.0
2024-05-07 14:30:00,187.85,187.93,187.3,187.92,1632939.0,187.85,187.93,187.3,187.92,1632939.0
2024-05-07 15:00:00,187.92,188.36,187.79,188.16,1166297.0,187.92,188.36,187.79,188.16,1166297.0
2024-05-07 15:30:00,188.18,189.04,187.94,188.78,2663683.0,188.18,189.04,187.94,188.78,2663683.0
2024-05-08 09:30:00,187.36,188.25,186.38,187.03,4227543.0,187.36,188.25,186.38,187.03,4227543.0
2024-05-08 10:00:00,187.04,187.76,186.8,187.65,1779109.0,187.04,187.76,186.8,187.65,1779109.0
2024-05-08 10:30:00,187.63,188.43,187.24,188.05,1639130.0,187.63,188.43,187.24,188.05,1639130.0
2024-05-08 11:00:00,188.06,188.23,187.72,187.77,923365.0,188.06,188.23,187.72,187.77,923365.0
2024-05-08 11:30:00,187.75,187.9,187.46,187.5,644199.0,187.75,187.9,187.46,187.5,644199.0
2024-05-08 12:00:00,187.49,187.68,187.36,187.44,567157.0,187.49,187.68,187.36,187.44,567157.0
2024-05-08 12:30:00,187.45,187.47,187.07,187.15,824237.0,187.45,187.47,187.07,187.15,824237.0
2024-05-08 13:00:00,187.13,187.33,186.86,187.1,816171.0,187.13,187.33,186.86,187.1,816171.0
2024-05-08 13:30:00,187.1,187.38,186.97,187.3,696645.0,187.1,187.38,186.97,187.3,696645.0
2024-05-08 14:00:00,187.31,188.1,187.27,188.01,1425022.0,187.31,188.1,187.27,188.01,1425022.0
2024-05-08 14:30:00,188.0,188.15,187.75,188.0,990636.0,188.0,188.15,187.75,188.0,990636.0
2024-05-08 15:00:00,188.0,188.08,187.72,187.95,831087.0,188.0,188.08,187.72,187.95,831087.0
2024-05-08 15:30:00,187.96,188.34,187.79,187.93,1988943.0,187.96,188.34,187.79,187.93,1988943.0
2024-05-09 09:30:00,188.88,190.31,187.44,188.09,5396750.0,188.88,190.31,187.44,188.09,5396750.0
2024-05-09 10:00:00,188.09,189.15,188.08,188.75,2293658.0,188.09,189.15,188.08,188.75,2293658.0
2024-05-09 10:30:00,188.76,190.19,188.74,189.93,2814294.0,188.76,190.19,188.74,189.93,2814294.0
2024-05-09 11:00:00,189.95,190.68,189.7,190.49,2348268.0,189.95,190.68,189.7,190.49,2348268.0
2024-05-09 11:30:00,190.51,191.29,190.34,190.35,2721291.0,190.51,191.29,190.34,190.35,2721291.0
2024-05-09 12:00:00,190.36,190.99,190.18,190.87,1975735.0,190.36,190.99,190.18,190.87,1975735.0
2024-05-09 12:30:00,190.87,191.24,190.48,191.21,1801728.0,190.87,191.24,190.48,191.21,1801728.0
2024-05-09 13:00:00,191.21,191.7,190.65,190.91,2691593.0,191.21,191.7,190.65,190.91,2691593.0
2024-05-09 13:30:00,190.89,190.91,190.36,190.49,1299708.0,190.89,190.91,190.36,190.49,1299708.0
2024-05-09 14:00:00,190.49,190.67,190.23,190.64,1137771.0,190.49,190.67,190.23,190.64,1137771.0
2024-05-09 14:30:00,190.63,191.06,190.54,190.83,1212296.0,190.63,191.06,190.54,190.83,1212296.0
2024-05-09 15:00:00,190.83,190.88,189.9,189.99,1547433.0,190.83,190.88,189.9,189.99,1547433.0
2024-05-09 15:30:00,190.0,190.06,189.23,189.51,3917448.0,190.0,190.06,189.23,189.51,3917448.0
2024-05-10 09:30:00,189.16,189.9,188.65,189.75,3837928.0,189.16,189.9,188.65,189.75,3837928.0
2024-05-10 10:00:00,189.74,189.75,188.15,188.22,2094500.0,189.74,189.75,188.15,188.22,2094500.0
2024-05-10 10:30:00,188.23,188.45,187.72,187.77,1703905.0,188.23,188.45,187.72,187.77,1703905.0
2024-05-10 11:00:00,187.79,187.88,187.43,187.79,1316013.0,187.79,187.88,187.43,187.79,1316013.0
2024-05-10 11:30:00,187.8,187.92,186.95,187.44,1442886.0,187.8,187.92,186.95,187.44,1442886.0
2024-05-10 12:00:00,187.44,187.44,187.12,187.21,929436.0,187.44,187.44,187.12,187.21,929436.0
2024-05-10 12:30:00,187.2,187.55,186.93,187.38,1076288.0,187.2,187.55,186.93,187.38,1076288.0
2024-05-10 13:00:00,187.38,187.58,187.15,187.5,733788.0,187.38,187.58,187.15,187.5,733788.0
2024-05-10 13:30:00,187.51,187.96,187.42,187.92,915380.0,187.51,187.96,187.42,187.92,915380.0
2024-05-10 14:00:00,187.9,188.17,187.61,187.84,1003513.0,187.9,188.17,187.61,187.84,1003513.0
2024-05-10 14:30:00,187.84,187.85,187.51,187.78,716875.0,187.84,187.85,187.51,187.78,716875.0
2024-05-10 15:00:00,187.79,187.97,187.63,187.8,908389.0,187.79,187.97,187.63,187.8,908389.0
2024-05-10 15:30:00,187.81,187.86,187.39,187.46,2387449.0,187.81,187.86,187.39,187.46,2387449.0
2024-05-13 09:30:00,188.07,188.31,186.63,187.19,2514647.0,188.07,188.31,186.63,187.19,2514647.0
2024-05-13 10:00:00,187.18,187.29,186.8,187.02,1061259.0,187.18,187.29,186.8,187.02,1061259.0
2024-05-13 10:30:00,186.99,187.05,186.26,186.34,1350505.0,186.99,187.05,186.26,186.34,1350505.0
2024-05-13 11:00:00,186.34,186.42,185.6,185.82,1727355.0,186.34,186.42,185.6,185.82,1727355.0
2024-05-13 11:30:00,185.8,186.04,185.43,185.92,1642138.0,185.8,186.04,185.43,185.92,1642138.0
2024-05-13 12:00:00,185.93,186.39,185.93,186.12,1192637.0,185.93,186.39,185.93,186.12,1192637.0
2024-05-13 12:30:00,186.12,186.21,185.83,185.95,737224.0,186.12,186.21,185.83,185.95,737224.0
2024-05-13 13:00:00,185.95,186.29,185.36,186.27,1091197.0,185.95,186.29,185.36,186.27,1091197.0
2024-05-13 13:30:00,186.27,186.43,185.96,186.39,992099.0,186.27,186.43,185.96,186.39,992099.0
2024-05-13 14:00:00,186.38,186.43,186.22,186.28,563573.0,186.38,186.43,186.22,186.28,563573.0
2024-05-13 14:30:00,186.28,186.4,185.96,186.12,603440.0,186.28,186.4,185.96,186.12,603440.0
2024-05-13 15:00:00,186.12,186.33,185.9,186.0,945216.0,186.12,186.33,185.9,186.0,945216.0
2024-05-13 15:30:00,186.0,186.79,185.9,186.58,2327549.0,186.0,186.79,185.9,186.58,2327549.0
2024-05-14 09:30:00,183.82,185.71,183.45,184.06,3930028.0,183.82,185.71,183.45,184.06,3930028.0
2024-05-14 10:00:00,184.06,185.24,183.94,185.02,3146891.0,184.06,185.24,183.94,185.02,3146891.0
2024-05-14 10:30:00,185.02,185.59,184.5,185.25,2658473.0,185.02,185.59,184.5,185.25,2658473.0
2024-05-14 11:00:00,185.25,185.96,185.03,185.85,1811129.0,185.25,185.96,185.03,185.85,1811129.0
2024-05-14 11:30:00,185.83,185.86,184.64,185.05,1715294.0,185.83,185.86,184.64,185.05,1715294.0
2024-05-14 12:00:00,185.03,185.7,184.93,185.69,1623655.0,185.03,185.7,184.93,185.69,1623655.0
2024-05-14 12:30:00,185.68,185.94,185.62,185.81,968858.0,185.68,185.94,185.62,185.81,968858.0
2024-05-14 13:00:00,185.81,186.6,185.63,186.53,1209270.0,185.81,186.6,185.63,186.53,1209270.0
2024-05-14 13:30:00,186.52,186.69,186.27,186.49,981626.0,186.52,186.69,186.27,186.49,981626.0
2024-05-14 14:00:00,186.48,187.11,186.42,186.99,1325122.0,186.48,187.11,186.42,186.99,1325122.0
2024-05-14 14:30:00,186.98,187.62,186.92,187.51,1469169.0,186.98,187.62,186.92,187.51,1469169.0
2024-05-14 15:00:00,187.52,187.72,187.06,187.5,1479859.0,187.52,187.72,187.06,187.5,1479859.0
2024-05-14 15:30:00,187.5,187.53,187.03,187.07,2516774.0,187.5,187.53,187.03,187.07,2516774.0
2024-05-15 09:30:00,185.86,186.72,182.73,184.12,11853596.0,185.86,186.72,182.73,184.12,11853596.0
2024-05-15 10:00:00,184.12,184.69,183.35,183.6,6473598.0,184.12,184.69,183.35,183.6,6473598.0
2024-05-15 10:30:00,183.6,184.55,183.4,184.05,5644578.0,183.6,184.55,183.4,184.05,5644578.0
2024-05-15 11:00:00,184.05,186.35,183.85,186.22,7488938.0,184.05,186.35,183.85,186.22,7488938.0
2024-05-15 11:30:00,186.21,186.22,185.09,185.53,1829539.0,186.21,186.22,185.09,185.53,1829539.0
2024-05-15 12:00:00,185.53,185.53,184.32,184.5,2156132.0,185.53,185.53,184.32,184.5,2156132.0
2024-05-15 12:30:00,184.5,185.39,184.05,184.51,4495474.0,184.5,185.39,184.05,184.51,4495474.0
2024-05-15 13:00:00,184.51,184.74,182.99,183.9,4912644.0,184.51,184.74,182.99,183.9,4912644.0
2024-05-15 13:30:00,183.91,185.4,183.81,185.09,2393766.0,183.91,185.4,183.81,185.09,2393766.0
2024-05-15 14:00:00,185.09,185.22,184.57,184.58,1926040.0,185.09,185.22,184.57,184.58,1926040.0
2024-05-15 14:30:00,184.58,184.84,183.95,184.8,2043771.0,184.58,184.84,183.95,184.8,2043771.0
2024-05-15 15:00:00,184.78,185.77,184.6,185.59,2134107.0,184.78,185.77,184.6,185.59,2134107.0
2024-05-15 15:30:00,185.58,186.14,185.54,186.07,3625029.0,185.58,186.14,185.54,186.07,3625029.0
2024-05-16 09:30:00,185.6,187.31,185.54,186.8,4479429.0,185.6,187.31,185.54,186.8,4479429.0
2024-05-16 10:00:00,186.78,186.91,185.91,186.51,2243837.0,186.78,186.91,185.91,186.51,2243837.0
2024-05-16 10:30:00,186.52,186.81,186.5,186.67,1266762.0,186.52,186.81,186.5,186.67,1266762.0
2024-05-16 11:00:00,186.7,186.85,185.78,186.18,1878269.0,186.7,186.85,185.78,186.18,1878269.0
2024-05-16 11:30:00,186.19,186.27,185.58,185.6,1087276.0,186.19,186.27,185.58,185.6,1087276.0
2024-05-16 12:00:00,185.59,185.68,185.2,185.58,1124220.0,185.59,185.68,185.2,185.58,1124220.0
2024-05-16 12:30:00,185.58,185.93,185.41,185.91,910201.0,185.58,185.93,185.41,185.91,910201.0
2024-05-16 13:00:00,185.91,185.91,184.92,185.01,1146101.0,185.91,185.91,184.92,185.01,1146101.0
2024-05-16 13:30:00,185.0,185.17,184.58,184.95,1238713.0,185.0,185.17,184.58,184.95,1238713.0
2024-05-16 14:00:00,184.96,184.96,184.1,184.17,1646411.0,184.96,184.96,184.1,184.17,1646411.0
2024-05-16 14:30:00,184.17,184.74,184.16,184.43,1516022.0,184.17,184.74,184.16,184.43,1516022.0
2024-05-16 15:00:00,184.42,184.45,184.12,184.26,1531508.0,184.42,184.45,184.12,184.26,1531508.0
2024-05-16 15:30:00,184.25,184.28,183.46,183.62,3594501.0,184.25,184.28,183.46,183.62,3594501.0
2024-05-17 09:30:00,183.76,185.05,183.35,184.88,4556632.0,183.76,185.05,183.35,184.88,4556632.0
2024-05-17 10:00:00,184.84,185.02,184.33,184.87,1689970.0,184.84,185.02,184.33,184.87,1689970.0
2024-05-17 10:30:00,184.88,185.3,184.42,184.51,1917901.0,184.88,185.3,184.42,184.51,1917901.0
2024-05-17 11:00:00,184.5,184.88,184.32,184.81,1282218.0,184.5,184.88,184.32,184.81,1282218.0
2024-05-17 11:30:00,184.82,184.84,184.29,184.47,1033578.0,184.82,184.84,184.29,184.47,1033578.0
2024-05-17 12:00:00,184.46,184.7,184.07,184.2,861739.0,184.46,184.7,184.07,184.2,861739.0
2024-05-17 12:30:00,184.2,184.38,183.94,184.37,1098366.0,184.2,184.38,183.94,184.37,1098366.0
2024-05-17 13:00:00,184.36,184.5,184.19,184.44,703931.0,184.36,184.5,184.19,184.44,703931.0
2024-05-17 13:30:00,184.44,185.19,184.44,185.06,1418088.0,184.44,185.19,184.44,185.06,1418088.0
2024-05-17 14:00:00,185.08,185.08,184.05,184.22,1094550.0,185.08,185.08,184.05,184.22,1094550.0
2024-05-17 14:30:00,184.2,184.76,184.19,184.65,777466.0,184.2,184.76,184.19,184.65,777466.0
2024-05-17 15:00:00,184.65,184.65,184.24,184.34,902493.0,184.65,184.65,184.24,184.34,902493.0
2024-05-17 15:30:00,184.34,184.78,184.01,184.72,2269095.0,184.34,184.78,184.01,184.72,2269095.0
2024-05-20 09:30:00,184.34,186.67,184.15,185.82,4305376.0,184.34,186.67,184.15,185.82,4305376.0
2024-05-20 10:00:00,185.82,186.14,184.9,185.37,2065414.0,185.82,186.14,184.9,185.37,2065414.0
2024-05-20 10:30:00,185.39,185.4,184.77,184.89,1195285.0,185.39,185.4,184.77,184.89,1195285.0
2024-05-20 11:00:00,184.9,185.17,184.68,185.02,930197.0,184.9,185.17,184.68,185.02,930197.0
2024-05-20 11:30:00,185.04,185.25,184.65,184.74,981249.0,185.04,185.25,184.65,184.74,981249.0
2024-05-20 12:00:00,184.74,184.95,184.36,184.55,1012242.0,184.74,184.95,184.36,184.55,1012242.0
2024-05-20 12:30:00,184.54,184.67,184.3,184.54,1213269.0,184.54,184.67,184.3,184.54,1213269.0
2024-05-20 13:00:00,184.54,184.63,183.94,184.05,1087227.0,184.54,184.63,183.94,184.05,1087227.0
2024-05-20 13:30:00,184.06,184.11,183.36,183.66,1899355.0,184.06,184.11,183.36,183.66,1899355.0
2024-05-20 14:00:00,183.66,183.79,183.28,183.77,1114865.0,183.66,183.79,183.28,183.77,1114865.0
2024-05-20 14:30:00,183.77,183.99,183.62,183.73,929381.0,183.77,183.99,183.62,183.73,929381.0
2024-05-20 15:00:00,183.73,183.87,183.61,183.75,1024732.0,183.73,183.87,183.61,183.75,1024732.0
2024-05-20 15:30:00,183.74,183.75,183.3,183.61,3485001.0,183.74,183.75,183.3,183.61,3485001.0
2024-05-21 09:30:00,182.13,182.71,180.75,181.81,6689272.0,182.13,182.71,180.75,181.81,6689272.0
2024-05-21 10:00:00,181.8,182.07,180.84,180.95,3490145.0,181.8,182.07,180.84,180.95,3490145.0
2024-05-21 10:30:00,180.96,181.7,180.9,181.54,4933570.0,180.96,181.7,180.9,181.54,4933570.0
2024-05-21 11:00:00,181.54,182.0,181.21,181.56,2812246.0,181.54,182.0,181.21,181.56,2812246.0
2024-05-21 11:30:00,181.57,181.89,181.4,181.83,2422040.0,181.57,181.89,181.4,181.83,2422040.0
2024-05-21 12:00:00,181.83,182.11,181.48,182.11,3054160.0,181.83,182.11,181.48,182.11,3054160.0
2024-05-21 12:30:00,182.11,182.4,181.77,181.79,1401631.0,182.11,182.4,181.77,181.79,1401631.0
2024-05-21 13:00:00,181.79,181.8,181.46,181.73,2956451.0,181.79,181.8,181.46,181.73,2956451.0
2024-05-21 13:30:00,181.73,182.22,181.5,182.12,1808792.0,181.73,182.22,181.5,182.12,1808792.0
2024-05-21 14:00:00,182.12,182.14,181.54,181.8,1166538.0,182.12,182.14,181.54,181.8,1166538.0
2024-05-21 14:30:00,181.8,182.28,181.73,182.12,1234877.0,181.8,182.28,181.73,182.12,1234877.0
2024-05-21 15:00:00,182.13,182.63,182.06,182.61,1385687.0,182.13,182.63,182.06,182.61,1385687.0
2024-05-21 15:30:00,182.61,183.26,182.53,183.17,2477697.0,182.61,183.26,182.53,183.17,2477697.0
2024-05-22 09:30:00,183.87,185.22,183.81,184.02,4207938.0,183.87,185.22,183.81,184.02,4207938.0
2024-05-22 10:00:00,184.0,184.2,183.52,184.03,1949441.0,184.0,184.2,183.52,184.03,1949441.0
2024-05-22 10:30:00,184.0,184.01,183.54,183.91,1096349.0,184.0,184.01,183.54,183.91,1096349.0
2024-05-22 11:00:00,183.92,184.85,183.87,184.71,1320117.0,183.92,184.85,183.87,184.71,1320117.0
2024-05-22 11:30:00,184.71,184.73,183.6,183.87,1141656.0,184.71,184.73,183.6,183.87,1141656.0
2024-05-22 12:00:00,183.87,183.97,183.62,183.67,995417.0,183.87,183.97,183.62,183.67,995417.0
2024-05-22 12:30:00,183.69,183.7,183.01,183.04,1022097.0,183.69,183.7,183.01,183.04,1022097.0
2024-05-22 13:00:00,183.04,183.39,182.95,183.28,766899.0,183.04,183.39,182.95,183.28,766899.0
2024-05-22 13:30:00,183.28,183.3,182.5,182.87,933446.0,183.28,183.3,182.5,182.87,933446.0
2024-05-22 14:00:00,182.85,182.89,182.08,182.22,1119725.0,182.85,182.89,182.08,182.22,1119725.0
2024-05-22 14:30:00,182.22,182.53,181.97,182.39,865763.0,182.22,182.53,181.97,182.39,865763.0
2024-05-22 15:00:00,182.38,182.71,182.12,182.66,1495313.0,182.38,182.71,182.12,182.66,1495313.0
2024-05-22 15:30:00,182.65,183.15,182.26,183.13,2455342.0,182.65,183.15,182.26,183.13,2455342.0
2024-05-23 09:30:00,183.69,184.76,182.41,183.07,4140171.0,183.69,184.76,182.41,183.07,4140171.0
2024-05-23 10:00:00,183.09,183.37,182.21,182.62,1726352.0,183.09,183.37,182.21,182.62,1726352.0
2024-05-23 10:30:00,182.62,183.35,182.36,182.7,1366306.0,182.62,183.35,182.36,182.7,1366306.0
2024-05-23 11:00:00,182.71,183.71,182.7,183.7,1265903.0,182.71,183.71,182.7,183.7,1265903.0
2024-05-23 11:30:00,183.7,184.12,183.58,184.06,1188547.0,183.7,184.12,183.58,184.06,1188547.0
2024-05-23 12:00:00,184.05,184.3,183.18,183.75,1127404.0,184.05,184.3,183.18,183.75,1127404.0
2024-05-23 12:30:00,183.75,183.77,182.53,182.59,870417.0,183.75,183.77,182.53,182.59,870417.0
2024-05-23 13:00:00,182.6,182.7,182.07,182.37,951402.0,182.6,182.7,182.07,182.37,951402.0
2024-05-23 13:30:00,182.37,182.39,181.03,181.06,1632143.0,182.37,182.39,181.03,181.06,1632143.0
2024-05-23 14:00:00,181.05,181.2,180.32,180.57,1496404.0,181.05,181.2,180.32,180.57,1496404.0
2024-05-23 14:30:00,180.56,180.73,180.15,180.2,1300279.0,180.56,180.73,180.15,180.2,1300279.0
2024-05-23 15:00:00,180.19,180.55,180.08,180.22,1284020.0,180.19,180.55,180.08,180.22,1284020.0
2024-05-23 15:30:00,180.22,181.19,180.14,181.07,2805557.0,180.22,181.19,180.14,181.07,2805557.0
2024-05-24 09:30:00,181.68,182.44,181.11,181.55,2688333.0,181.68,182.44,181.11,181.55,2688333.0
2024-05-24 10:00:00,181.54,182.17,181.41,181.82,1569949.0,181.54,182.17,181.41,181.82,1569949.0
2024-05-24 10:30:00,181.83,181.83,181.04,181.35,1435548.0,181.83,181.83,181.04,181.35,1435548.0
2024-05-24 11:00:00,181.37,182.28,181.3,182.0,1551123.0,181.37,182.28,181.3,182.0,1551123.0
2024-05-24 11:30:00,182.04,182.36,181.81,182.33,1054332.0,182.04,182.36,181.81,182.33,1054332.0
2024-05-24 12:00:00,182.32,182.36,181.94,181.97,896469.0,182.32,182.36,181.94,181.97,896469.0
2024-05-24 12:30:00,181.96,182.2,181.83,181.93,631411.0,181.96,182.2,181.83,181.93,631411.0
2024-05-24 13:00:00,181.94,182.3,181.88,182.17,651694.0,181.94,182.3,181.88,182.17,651694.0
2024-05-24 13:30:00,182.17,182.21,181.83,182.06,639092.0,182.17,182.21,181.83,182.06,639092.0
2024-05-24 14:00:00,182.06,182.24,181.63,181.69,767961.0,182.06,182.24,181.63,181.69,767961.0
2024-05-24 14:30:00,181.69,181.73,181.01,181.05,1234471.0,181.69,181.73,181.01,181.05,1234471.0
2024-05-24 15:00:00,181.06,181.13,180.38,180.44,1973056.0,181.06,181.13,180.38,180.44,1973056.0
2024-05-24 15:30:00,180.45,180.82,180.3,180.74,3093984.0,180.45,180.82,180.3,180.74,3093984.0
2024-05-28 09:30:00,179.9,181.36,179.49,179.97,4364785.0,179.9,181.36,179.49,179.97,4364785.0
2024-05-28 10:00:00,179.97,181.65,179.85,181.57,2273430.0,179.97,181.65,179.85,181.57,2273430.0
2024-05-28 10:30:00,181.57,181.85,181.2,181.69,1473227.0,181.57,181.85,181.2,181.69,1473227.0
2024-05-28 11:00:00,181.7,181.8,181.11,181.21,1424849.0,181.7,181.8,181.11,181.21,1424849.0
2024-05-28 11:30:00,181.21,181.31,180.77,181.15,986739.0,181.21,181.31,180.77,181.15,986739.0
2024-05-28 12:00:00,181.14,181.17,180.55,180.89,1036832.0,181.14,181.17,180.55,180.89,1036832.0
2024-05-28 12:30:00,180.91,181.1,180.53,180.61,888539.0,180.91,181.1,180.53,180.61,888539.0
2024-05-28 13:00:00,180.61,181.12,180.31,180.91,1283001.0,180.61,181.12,180.31,180.91,1283001.0
2024-05-28 13:30:00,180.89,181.68,180.8,181.5,1155719.0,180.89,181.68,180.8,181.5,1155719.0
2024-05-28 14:00:00,181.49,181.77,181.24,181.29,972918.0,181.49,181.77,181.24,181.29,972918.0
2024-05-28 14:30:00,181.29,181.34,180.67,181.28,1094239.0,181.29,181.34,180.67,181.28,1094239.0
2024-05-28 15:00:00,181.27,181.84,181.23,181.56,985633.0,181.27,181.84,181.23,181.56,985633.0
2024-05-28 15:30:00,181.57,182.24,181.56,182.22,2280199.0,181.57,182.24,181.56,182.22,2280199.0
2024-05-29 09:30:00,181.82,183.09,181.55,182.6,4492443.0,181.82,183.09,181.55,182.6,4492443.0
2024-05-29 10:00:00,182.61,184.08,182.42,183.71,2556063.0,182.61,184.08,182.42,183.71,2556063.0
2024-05-29 10:30:00,183.7,183.81,182.86,183.29,1553939.0,183.7,183.81,182.86,183.29,1553939.0
2024-05-29 11:00:00,183.29,183.74,182.94,183.56,977783.0,183.29,183.74,182.94,183.56,977783.0
2024-05-29 11:30:00,183.55,183.59,183.05,183.11,977533.0,183.55,183.59,183.05,183.11,977533.0
2024-05-29 12:00:00,183.1,183.1,182.61,182.86,828720.0,183.1,183.1,182.61,182.86,828720.0
2024-05-29 12:30:00,182.88,183.28,182.78,183.12,909122.0,182.88,183.28,182.78,183.12,909122.0
2024-05-29 13:00:00,183.12,183.16,182.54,182.67,848577.0,183.12,183.16,182.54,182.67,848577.0
2024-05-29 13:30:00,182.65,183.25,182.57,183.15,768233.0,182.65,183.25,182.57,183.15,768233.0
2024-05-29 14:00:00,183.15,183.35,183.0,183.02,658933.0,183.15,183.35,183.0,183.02,658933.0
2024-05-29 14:30:00,183.01,183.09,182.52,182.64,852115.0,183.01,183.09,182.52,182.64,852115.0
2024-05-29 15:00:00,182.64,182.74,182.27,182.58,1082721.0,182.64,182.74,182.27,182.58,1082721.0
2024-05-29 15:30:00,182.57,182.74,181.78,182.09,2286946.0,182.57,182.74,181.78,182.09,2286946.0
2024-05-30 09:30:00,181.3,181.35,180.15,180.62,2884453.0,181.3,181.35,180.15,180.62,2884453.0
2024-05-30 10:00:00,180.63,180.66,179.6,180.29,2269323.0,180.63,180.66,179.6,180.29,2269323.0
2024-05-30 10:30:00,180.27,180.28,179.43,179.75,1527803.0,180.27,180.28,179.43,179.75,1527803.0
2024-05-30 11:00:00,179.74,180.3,179.51,180.24,1055859.0,179.74,180.3,179.51,180.24,1055859.0
2024-05-30 11:30:00,180.23,180.47,180.06,180.15,884274.0,180.23,180.47,180.06,180.15,884274.0
2024-05-30 12:00:00,180.14,180.25,179.66,179.71,813450.0,180.14,180.25,179.66,179.71,813450.0
2024-05-30 12:30:00,179.7,180.0,179.67,179.92,849499.0,179.7,180.0,179.67,179.92,849499.0
2024-05-30 13:00:00,179.91,180.27,179.83,180.2,649743.0,179.91,180.27,179.83,180.2,649743.0
2024-05-30 13:30:00,180.2,180.27,179.82,179.93,773857.0,180.2,180.27,179.82,179.93,773857.0
2024-05-30 14:00:00,179.91,179.99,179.32,179.51,933712.0,179.91,179.99,179.32,179.51,933712.0
2024-05-30 14:30:00,179.51,179.65,179.13,179.37,857461.0,179.51,179.65,179.13,179.37,857461.0
2024-05-30 15:00:00,179.38,179.4,178.87,179.1,1087991.0,179.38,179.4,178.87,179.1,1087991.0
2024-05-30 15:30:00,179.1,179.55,178.35,179.28,2769909.0,179.1,179.55,178.35,179.28,2769909.0
2024-05-31 09:30:00,178.41,179.21,176.64,176.85,3811831.0,178.41,179.21,176.64,176.85,3811831.0
2024-05-31 10:00:00,176.83,176.87,174.75,174.89,4674610.0,176.83,176.87,174.75,174.89,4674610.0
2024-05-31 10:30:00,174.89,175.47,173.92,175.4,3098105.0,174.89,175.47,173.92,175.4,3098105.0
2024-05-31 11:00:00,175.4,175.4,174.5,174.74,1621385.0,175.4,175.4,174.5,174.74,1621385.0
2024-05-31 11:30:00,174.73,174.86,174.27,174.57,1451779.0,174.73,174.86,174.27,174.57,1451779.0
2024-05-31 12:00:00,174.58,174.9,173.87,174.12,1808183.0,174.58,174.9,173.87,174.12,1808183.0
2024-05-31 12:30:00,174.12,174.67,174.02,174.55,1345161.0,174.12,174.67,174.02,174.55,1345161.0
2024-05-31 13:00:00,174.55,175.19,174.54,174.98,1454417.0,174.55,175.19,174.54,174.98,1454417.0
2024-05-31 13:30:00,174.98,175.19,174.87,174.98,1295057.0,174.98,175.19,174.87,174.98,1295057.0
2024-05-31 14:00:00,175.0,175.03,174.1,174.11,1415375.0,175.0,175.03,174.1,174.11,1415375.0
2024-05-31 14:30:00,174.11,174.82,173.95,174.74,1776302.0,174.11,174.82,173.95,174.74,1776302.0
2024-05-31 15:00:00,174.74,175.05,174.57,174.65,1806494.0,174.74,175.05,174.57,174.65,1806494.0
2024-05-31 15:30:00,174.65,176.57,174.51,176.47,7148541.0,174.65,176.57,174.51,176.47,7148541.0
2024-06-03 09:30:00,177.7,178.7,176.83,177.55,4850636.0,177.7,178.7,176.83,177.55,4850636.0
2024-06-03 10:00:00,177.55,177.94,175.97,177.21,2013239.0,177.55,177.94,175.97,177.21,2013239.0
2024-06-03 10:30:00,177.23,177.33,176.42,176.74,1360761.0,177.23,177.33,176.42,176.74,1360761.0
2024-06-03 11:00:00,176.75,177.81,176.42,177.71,1358940.0,176.75,177.81,176.42,177.71,1358940.0
2024-06-03 11:30:00,177.7,177.98,177.35,177.58,1215117.0,177.7,177.98,177.35,177.58,1215117.0
2024-06-03 12:00:00,177.58,177.64,176.0,176.25,1528263.0,177.58,177.64,176.0,176.25,1528263.0
2024-06-03 12:30:00,176.23,176.95,176.14,176.48,956826.0,176.23,176.95,176.14,176.48,956826.0
2024-06-03 13:00:00,176.47,176.95,175.92,176.89,1128830.0,176.47,176.95,175.92,176.89,1128830.0
2024-06-03 13:30:00,176.88,177.49,176.84,177.23,971401.0,176.88,177.49,176.84,177.23,971401.0
2024-06-03 14:00:00,177.23,177.4,177.01,177.09,814745.0,177.23,177.4,177.01,177.09,814745.0
2024-06-03 14:30:00,177.09,177.44,177.0,177.24,929833.0,177.09,177.44,177.0,177.24,929833.0
2024-06-03 15:00:00,177.24,177.56,177.13,177.31,1040956.0,177.24,177.56,177.13,177.31,1040956.0
2024-06-03 15:30:00,177.3,178.38,177.11,178.38,2678519.0,177.3,178.38,177.11,178.38,2678519.0
2024-06-04 09:30:00,177.64,178.48,176.44,177.67,2824038.0,177.64,178.48,176.44,177.67,2824038.0
2024-06-04 10:00:00,177.69,178.65,176.9,177.56,1813899.0,177.69,178.65,176.9,177.56,1813899.0
2024-06-04 10:30:00,177.55,178.19,177.52,178.0,1031807.0,177.55,178.19,177.52,178.0,1031807.0
2024-06-04 11:00:00,178.0,178.49,177.72,178.11,979575.0,178.0,178.49,177.72,178.11,979575.0
2024-06-04 11:30:00,178.12,178.52,178.02,178.13,739605.0,178.12,178.52,178.02,178.13,739605.0
2024-06-04 12:00:00,178.12,178.61,177.87,178.38,1957886.0,178.12,178.61,177.87,178.38,1957886.0
2024-06-04 12:30:00,178.36,178.91,178.18,178.87,920723.0,178.36,178.91,178.18,178.87,920723.0
2024-06-04 13:00:00,178.86,179.08,178.47,178.96,956193.0,178.86,179.08,178.47,178.96,956193.0
2024-06-04 13:30:00,178.97,179.07,178.54,178.57,692470.0,178.97,179.07,178.54,178.57,692470.0
2024-06-04 14:00:00,178.56,179.81,178.52,179.72,1130836.0,178.56,179.81,178.52,179.72,1130836.0
2024-06-04 14:30:00,179.72,179.82,179.29,179.39,952658.0,179.72,179.82,179.29,179.39,952658.0
2024-06-04 15:00:00,179.38,179.41,178.54,179.14,1181944.0,179.38,179.41,178.54,179.14,1181944.0
2024-06-04 15:30:00,179.13,179.59,178.8,179.35,2545634.0,179.13,179.59,178.8,179.35,2545634.0
2024-06-05 09:30:00,180.1,180.37,178.75,179.83,3247133.0,180.1,180.37,178.75,179.83,3247133.0
2024-06-05 10:00:00,179.79,180.25,178.85,180.05,2404974.0,179.79,180.25,178.85,180.05,2404974.0
2024-06-05 10:30:00,180.05,180.32,179.85,180.15,1261138.0,180.05,180.32,179.85,180.15,1261138.0
2024-06-05 11:00:00,180.16,181.18,179.99,180.67,2068136.0,180.16,181.18,179.99,180.67,2068136.0
2024-06-05 11:30:00,180.67,180.95,180.55,180.75,1012471.0,180.67,180.95,180.55,180.75,1012471.0
2024-06-05 12:00:00,180.75,181.29,180.71,181.11,1126323.0,180.75,181.29,180.71,181.11,1126323.0
2024-06-05 12:30:00,181.11,181.43,181.02,181.28,1119083.0,181.11,181.43,181.02,181.28,1119083.0
2024-06-05 13:00:00,181.28,181.49,180.8,181.03,1081838.0,181.28,181.49,180.8,181.03,1081838.0
2024-06-05 13:30:00,181.03,181.5,181.03,181.21,1020991.0,181.03,181.5,181.03,181.21,1020991.0
2024-06-05 14:00:00,181.21,181.44,181.03,181.42,962491.0,181.21,181.44,181.03,181.42,962491.0
2024-06-05 14:30:00,181.43,181.49,180.82,180.89,885032.0,181.43,181.49,180.82,180.89,885032.0
2024-06-05 15:00:00,180.88,181.29,180.81,181.16,1142169.0,180.88,181.29,180.81,181.16,1142169.0
2024-06-05 15:30:00,181.15,181.44,180.86,181.27,2268862.0,181.15,181.44,180.86,181.27,2268862.0
2024-06-06 09:30:00,181.76,182.78,181.49,182.2,2973308.0,181.76,182.78,181.49,182.2,2973308.0
2024-06-06 10:00:00,182.21,182.9,182.06,182.75,1637970.0,182.21,182.9,182.06,182.75,1637970.0
2024-06-06 10:30:00,182.74,183.81,182.66,183.27,2126581.0,182.74,183.81,182.66,183.27,2126581.0
2024-06-06 11:00:00,183.25,184.08,183.23,183.75,1407653.0,183.25,184.08,183.23,183.75,1407653.0
2024-06-06 11:30:00,183.74,184.07,182.94,183.05,1190232.0,183.74,184.07,182.94,183.05,1190232.0
2024-06-06 12:00:00,183.05,183.48,183.03,183.26,768862.0,183.05,183.48,183.03,183.26,768862.0
2024-06-06 12:30:00,183.27,183.43,183.07,183.36,653510.0,183.27,183.43,183.07,183.36,653510.0
2024-06-06 13:00:00,183.35,183.56,183.25,183.47,654770.0,183.35,183.56,183.25,183.47,654770.0
2024-06-06 13:30:00,183.47,183.69,183.35,183.59,628647.0,183.47,183.69,183.35,183.59,628647.0
2024-06-06 14:00:00,183.59,183.65,183.16,183.43,811584.0,183.59,183.65,183.16,183.43,811584.0
2024-06-06 14:30:00,183.43,183.86,183.31,183.78,1003743.0,183.43,183.86,183.31,183.78,1003743.0
2024-06-06 15:00:00,183.77,184.17,183.52,184.15,1310121.0,183.77,184.17,183.52,184.15,1310121.0
2024-06-06 15:30:00,184.16,185.0,184.09,185.0,3779681.0,184.16,185.0,184.09,185.0,3779681.0
2024-06-07 09:30:00,184.9,185.07,183.36,184.25,2987362.0,184.9,185.07,183.36,184.25,2987362.0
2024-06-07 10:00:00,184.23,184.99,184.18,184.87,1480602.0,184.23,184.99,184.18,184.87,1480602.0
2024-06-07 10:30:00,184.87,185.5,184.83,185.31,1661842.0,184.87,185.5,184.83,185.31,1661842.0
2024-06-07 11:00:00,185.33,185.68,184.63,185.68,1225677.0,185.33,185.68,184.63,185.68,1225677.0
2024-06-07 11:30:00,185.68,185.91,185.45,185.78,967835.0,185.68,185.91,185.45,185.78,967835.0
2024-06-07 12:00:00,185.77,186.0,185.48,185.92,917906.0,185.77,186.0,185.48,185.92,917906.0
2024-06-07 12:30:00,185.92,186.29,185.83,186.21,1213201.0,185.92,186.29,185.83,186.21,1213201.0
2024-06-07 13:00:00,186.21,186.22,185.56,185.77,917437.0,186.21,186.22,185.56,185.77,917437.0
2024-06-07 13:30:00,185.77,186.09,185.73,185.85,635142.0,185.77,186.09,185.73,185.85,635142.0
2024-06-07 14:00:00,185.85,185.88,184.63,185.19,1118145.0,185.85,185.88,184.63,185.19,1118145.0
2024-06-07 14:30:00,185.18,185.42,185.01,185.14,647587.0,185.18,185.42,185.01,185.14,647587.0
2024-06-07 15:00:00,185.13,185.26,184.42,184.78,916701.0,185.13,185.26,184.42,184.78,916701.0
2024-06-07 15:30:00,184.78,184.81,184.04,184.26,2050240.0,184.78,184.81,184.04,184.26,2050240.0
2024-06-10 09:30:00,184.12,185.42,183.79,185.22,2684252.0,184.12,185.42,183.79,185.22,2684252.0
2024-06-10 10:00:00,185.21,186.26,185.19,186.23,2016268.0,185.21,186.26,185.19,186.23,2016268.0
2024-06-10 10:30:00,186.23,186.55,185.91,186.48,1581446.0,186.23,186.55,185.91,186.48,1581446.0
2024-06-10 11:00:00,186.49,186.97,186.2,186.34,1504945.0,186.49,186.97,186.2,186.34,1504945.0
2024-06-10 11:30:00,186.37,186.81,186.16,186.34,1216452.0,186.37,186.81,186.16,186.34,1216452.0
2024-06-10 12:00:00,186.36,186.86,186.21,186.35,1034497.0,186.36,186.86,186.21,186.35,1034497.0
2024-06-10 12:30:00,186.35,186.36,185.66,186.06,1406925.0,186.35,186.36,185.66,186.06,1406925.0
2024-06-10 13:00:00,186.05,186.28,185.95,186.2,862807.0,186.05,186.28,185.95,186.2,862807.0
2024-06-10 13:30:00,186.2,186.75,186.1,186.62,804805.0,186.2,186.75,186.1,186.62,804805.0
2024-06-10 14:00:00,186.62,186.69,186.22,186.32,730894.0,186.62,186.69,186.22,186.32,730894.0
2024-06-10 14:30:00,186.31,186.75,186.18,186.72,874788.0,186.31,186.75,186.18,186.72,874788.0
2024-06-10 15:00:00,186.72,187.18,186.68,186.88,1489551.0,186.72,187.18,186.68,186.88,1489551.0
2024-06-10 15:30:00,186.87,187.23,186.73,187.12,3058403.0,186.87,187.23,186.73,187.12,3058403.0
2024-06-11 09:30:00,187.06,187.77,185.41,185.99,3178640.0,187.06,187.77,185.41,185.99,3178640.0
2024-06-11 10:00:00,185.99,186.51,185.92,186.22,1239828.0,185.99,186.51,185.92,186.22,1239828.0
2024-06-11 10:30:00,186.24,186.53,185.82,186.36,1201481.0,186.24,186.53,185.82,186.36,1201481.0
2024-06-11 11:00:00,186.36,186.4,185.82,185.95,814152.0,186.36,186.4,185.82,185.95,814152.0
2024-06-11 11:30:00,185.94,186.03,185.11,185.27,1224863.0,185.94,186.03,185.11,185.27,1224863.0
2024-06-11 12:00:00,185.26,185.35,184.72,184.81,1113220.0,185.26,185.35,184.72,184.81,1113220.0
2024-06-11 12:30:00,184.8,184.9,184.53,184.62,1041286.0,184.8,184.9,184.53,184.62,1041286.0
2024-06-11 13:00:00,184.62,185.19,184.56,185.15,943022.0,184.62,185.19,184.56,185.15,943022.0
2024-06-11 13:30:00,185.15,185.76,185.11,185.75,714368.0,185.15,185.76,185.11,185.75,714368.0
2024-06-11 14:00:00,185.75,186.18,185.62,186.16,872519.0,185.75,186.18,185.62,186.16,872519.0
2024-06-11 14:30:00,186.17,186.44,185.89,186.13,818000.0,186.17,186.44,185.89,186.13,818000.0
2024-06-11 15:00:00,186.14,186.41,186.09,186.22,1004614.0,186.14,186.41,186.09,186.22,1004614.0
2024-06-11 15:30:00,186.21,187.28,186.17,187.27,2356339.0,186.21,187.28,186.17,187.27,2356339.0
2024-06-12 09:30:00,187.92,188.25,185.94,187.13,4372357.0,187.92,188.25,185.94,187.13,4372357.0
2024-06-12 10:00:00,187.15,187.65,186.52,187.63,2343307.0,187.15,187.65,186.52,187.63,2343307.0
2024-06-12 10:30:00,187.64,188.31,187.59,187.77,2034063.0,187.64,188.31,187.59,187.77,2034063.0
2024-06-12 11:00:00,187.77,188.19,187.69,188.01,1232216.0,187.77,188.19,187.69,188.01,1232216.0
2024-06-12 11:30:00,188.02,188.35,187.45,187.5,1068183.0,188.02,188.35,187.45,187.5,1068183.0
2024-06-12 12:00:00,187.5,187.51,186.71,186.9,1437175.0,187.5,187.51,186.71,186.9,1437175.0
2024-06-12 12:30:00,186.88,187.2,186.77,186.92,967390.0,186.88,187.2,186.77,186.92,967390.0
2024-06-12 13:00:00,186.93,187.24,186.83,187.01,710664.0,186.93,187.24,186.83,187.01,710664.0
2024-06-12 13:30:00,187.02,187.03,186.52,186.8,737305.0,187.02,187.03,186.52,186.8,737305.0
2024-06-12 14:00:00,186.81,186.98,185.43,185.95,1812994.0,186.81,186.98,185.43,185.95,1812994.0
2024-06-12 14:30:00,185.97,186.21,185.5,186.03,1115227.0,185.97,186.21,185.5,186.03,1115227.0
2024-06-12 15:00:00,186.02,187.57,186.01,186.5,2079144.0,186.02,187.57,186.01,186.5,2079144.0
2024-06-12 15:30:00,186.51,187.39,186.07,186.92,2802159.0,186.51,187.39,186.07,186.92,2802159.0
2024-06-13 09:30:00,186.0,187.62,185.24,187.46,3488739.0,186.0,187.62,185.24,187.46,3488739.0
2024-06-13 10:00:00,187.48,187.67,186.05,186.23,1862333.0,187.48,187.67,186.05,186.23,1862333.0
2024-06-13 10:30:00,186.24,186.42,185.01,185.03,1586159.0,186.24,186.42,185.01,185.03,1586159.0
2024-06-13 11:00:00,185.01,185.24,183.72,184.13,2794663.0,185.01,185.24,183.72,184.13,2794663.0
2024-06-13 11:30:00,184.12,184.63,183.98,184.07,2117462.0,184.12,184.63,183.98,184.07,2117462.0
2024-06-13 12:00:00,184.07,184.08,182.66,182.78,2234683.0,184.07,184.08,182.66,182.78,2234683.0
2024-06-13 12:30:00,182.78,183.93,182.75,183.8,1973464.0,182.78,183.93,182.75,183.8,1973464.0
2024-06-13 13:00:00,183.75,184.02,183.56,183.62,1123669.0,183.75,184.02,183.56,183.62,1123669.0
2024-06-13 13:30:00,183.62,184.18,183.59,183.84,1178011.0,183.62,184.18,183.59,183.84,1178011.0
2024-06-13 14:00:00,183.84,184.09,183.66,183.98,883225.0,183.84,184.09,183.66,183.98,883225.0
2024-06-13 14:30:00,183.97,184.29,183.96,184.21,933344.0,183.97,184.29,183.96,184.21,933344.0
2024-06-13 15:00:00,184.2,184.48,184.12,184.13,1179716.0,184.2,184.48,184.12,184.13,1179716.0
2024-06-13 15:30:00,184.13,184.16,183.33,183.64,3261673.0,184.13,184.16,183.33,183.64,3261673.0
2024-06-14 09:30:00,182.99,183.37,182.32,183.24,2336102.0,182.99,183.37,182.32,183.24,2336102.0
2024-06-14 10:00:00,183.23,183.54,182.82,183.3,1531018.0,183.23,183.54,182.82,183.3,1531018.0
2024-06-14 10:30:00,183.31,183.41,182.65,182.94,1171153.0,183.31,183.41,182.65,182.94,1171153.0
2024-06-14 11:00:00,182.95,183.3,182.61,182.75,886033.0,182.95,183.3,182.61,182.75,886033.0
2024-06-14 11:30:00,182.76,182.9,182.23,182.78,980019.0,182.76,182.9,182.23,182.78,980019.0
2024-06-14 12:00:00,182.78,183.43,182.74,182.84,1042640.0,182.78,183.43,182.74,182.84,1042640.0
2024-06-14 12:30:00,182.86,182.98,182.68,182.85,594997.0,182.86,182.98,182.68,182.85,594997.0
2024-06-14 13:00:00,182.87,183.15,182.67,183.14,676429.0,182.87,183.15,182.67,183.14,676429.0
2024-06-14 13:30:00,183.13,183.45,183.05,183.05,858543.0,183.13,183.45,183.05,183.05,858543.0
2024-06-14 14:00:00,183.05,183.38,182.87,183.24,656287.0,183.05,183.38,182.87,183.24,656287.0
2024-06-14 14:30:00,183.25,183.28,182.75,183.11,734116.0,183.25,183.28,182.75,183.11,734116.0
2024-06-14 15:00:00,183.1,183.19,183.01,183.13,618635.0,183.1,183.19,183.01,183.13,618635.0
2024-06-14 15:30:00,183.12,183.72,182.95,183.66,1733219.0,183.12,183.72,182.95,183.66,1733219.0
2024-06-17 09:30:00,182.52,182.98,181.34,182.4,3434401.0,182.52,182.98,181.34,182.4,3434401.0
2024-06-17 10:00:00,182.39,182.87,182.12,182.51,1634833.0,182.39,182.87,182.12,182.51,1634833.0
2024-06-17 10:30:00,182.54,183.24,181.97,182.05,1424655.0,182.54,183.24,181.97,182.05,1424655.0
2024-06-17 11:00:00,182.04,182.37,181.69,181.81,1270802.0,182.04,182.37,181.69,181.81,1270802.0
2024-06-17 11:30:00,181.8,181.95,181.37,181.5,1164360.0,181.8,181.95,181.37,181.5,1164360.0
2024-06-17 12:00:00,181.49,182.08,181.22,182.06,1315656.0,181.49,182.08,181.22,182.06,1315656.0
2024-06-17 12:30:00,182.07,182.63,181.92,182.36,1278038.0,182.07,182.63,181.92,182.36,1278038.0
2024-06-17 13:00:00,182.38,183.13,182.38,183.07,1204321.0,182.38,183.13,182.38,183.07,1204321.0
2024-06-17 13:30:00,183.06,184.42,183.05,184.42,1675775.0,183.06,184.42,183.05,184.42,1675775.0
2024-06-17 14:00:00,184.42,184.99,183.56,183.95,2321847.0,184.42,184.99,183.56,183.95,2321847.0
2024-06-17 14:30:00,183.95,184.45,183.78,184.39,1456623.0,183.95,184.45,183.78,184.39,1456623.0
2024-06-17 15:00:00,184.38,185.0,184.22,184.81,1735260.0,184.38,185.0,184.22,184.81,1735260.0
2024-06-17 15:30:00,184.8,184.94,183.89,184.08,2896293.0,184.8,184.94,183.89,184.08,2896293.0
2024-06-18 09:30:00,183.74,183.8,182.32,182.91,3439651.0,183.74,183.8,182.32,182.91,3439651.0
2024-06-18 10:00:00,182.94,184.29,182.45,183.53,2520482.0,182.94,184.29,182.45,183.53,2520482.0
2024-06-18 10:30:00,183.53,183.86,182.57,182.64,1502562.0,183.53,183.86,182.57,182.64,1502562.0
2024-06-18 11:00:00,182.64,182.73,181.43,181.57,2249613.0,182.64,182.73,181.43,181.57,2249613.0
2024-06-18 11:30:00,181.57,182.41,181.43,182.41,1621900.0,181.57,182.41,181.43,182.41,1621900.0
2024-06-18 12:00:00,182.41,182.85,182.0,182.02,1209423.0,182.41,182.85,182.0,182.02,1209423.0
2024-06-18 12:30:00,182.02,182.46,181.89,182.42,939734.0,182.02,182.46,181.89,182.42,939734.0
2024-06-18 13:00:00,182.42,182.88,182.24,182.74,1069523.0,182.42,182.88,182.24,182.74,1069523.0
2024-06-18 13:30:00,182.74,182.88,182.42,182.43,717246.0,182.74,182.88,182.42,182.43,717246.0
2024-06-18 14:00:00,182.45,182.51,181.97,182.2,1108327.0,182.45,182.51,181.97,182.2,1108327.0
2024-06-18 14:30:00,182.19,182.47,182.06,182.39,767269.0,182.19,182.47,182.06,182.39,767269.0
2024-06-18 15:00:00,182.38,183.02,182.33,182.95,1198105.0,182.38,183.02,182.33,182.95,1198105.0
2024-06-18 15:30:00,182.93,183.09,182.26,182.88,2289374.0,182.93,183.09,182.26,182.88,2289374.0
2024-06-20 09:30:00,182.82,185.63,182.72,184.86,5747633.0,182.82,185.63,182.72,184.86,5747633.0
2024-06-20 10:00:00,184.85,185.12,183.45,184.72,2220894.0,184.85,185.12,183.45,184.72,2220894.0
2024-06-20 10:30:00,184.69,186.07,184.61,185.93,3070373.0,184.69,186.07,184.61,185.93,3070373.0
2024-06-20 11:00:00,185.94,186.51,185.02,185.13,2106740.0,185.94,186.51,185.02,185.13,2106740.0
2024-06-20 11:30:00,185.13,185.75,184.66,184.7,1403252.0,185.13,185.75,184.66,184.7,1403252.0
2024-06-20 12:00:00,184.7,185.37,184.28,184.34,1147457.0,184.7,185.37,184.28,184.34,1147457.0
2024-06-20 12:30:00,184.34,185.13,183.82,185.12,1382644.0,184.34,185.13,183.82,185.12,1382644.0
2024-06-20 13:00:00,185.12,185.12,184.53,184.7,884905.0,185.12,185.12,184.53,184.7,884905.0
2024-06-20 13:30:00,184.68,184.85,183.85,184.67,1342919.0,184.68,184.85,183.85,184.67,1342919.0
2024-06-20 14:00:00,184.66,185.03,184.62,184.96,951954.0,184.66,185.03,184.62,184.96,951954.0
2024-06-20 14:30:00,184.96,185.35,184.76,185.14,1136445.0,184.96,185.35,184.76,185.14,1136445.0
2024-06-20 15:00:00,185.14,185.44,184.64,185.31,1534211.0,185.14,185.44,184.64,185.31,1534211.0
2024-06-20 15:30:00,185.31,186.11,185.21,186.11,3404589.0,185.31,186.11,185.21,186.11,3404589.0
2024-06-21 09:30:00,187.8,188.2,186.32,186.67,11924088.0,187.8,188.2,186.32,186.67,11924088.0
2024-06-21 10:00:00,186.67,187.7,186.64,187.26,2202990.0,186.67,187.7,186.64,187.26,2202990.0
2024-06-21 10:30:00,187.24,187.57,186.51,187.07,1470440.0,187.24,187.57,186.51,187.07,1470440.0
2024-06-21 11:00:00,187.06,187.74,186.93,187.29,1328907.0,187.06,187.74,186.93,187.29,1328907.0
2024-06-21 11:30:00,187.28,188.3,187.09,188.11,2031271.0,187.28,188.3,187.09,188.11,2031271.0
2024-06-21 12:00:00,188.12,188.31,187.78,188.04,1114119.0,188.12,188.31,187.78,188.04,1114119.0
2024-06-21 12:30:00,188.05,188.06,187.23,187.27,1151886.0,188.05,188.06,187.23,187.27,1151886.0
2024-06-21 13:00:00,187.27,187.37,186.44,186.62,1202817.0,187.27,187.37,186.44,186.62,1202817.0
2024-06-21 13:30:00,186.61,186.7,186.16,186.23,1106843.0,186.61,186.7,186.16,186.23,1106843.0
2024-06-21 14:00:00,186.22,186.88,185.86,186.86,1335902.0,186.22,186.88,185.86,186.86,1335902.0
2024-06-21 14:30:00,186.85,187.03,186.7,186.99,799166.0,186.85,187.03,186.7,186.99,799166.0
2024-06-21 15:00:00,186.99,187.23,186.89,187.05,969743.0,186.99,187.23,186.89,187.05,969743.0
2024-06-21 15:30:00,187.05,189.28,187.0,189.12,6335665.0,187.05,189.28,187.0,189.12,6335665.0
2024-06-24 09:30:00,189.37,190.46,188.09,189.13,5050648.0,189.37,190.46,188.09,189.13,5050648.0
2024-06-24 10:00:00,189.12,191.0,189.02,189.82,4219788.0,189.12,191.0,189.02,189.82,4219788.0
2024-06-24 10:30:00,189.81,189.99,186.9,187.44,4099838.0,189.81,189.99,186.9,187.44,4099838.0
2024-06-24 11:00:00,187.44,188.51,187.31,188.04,2048926.0,187.44,188.51,187.31,188.04,2048926.0
2024-06-24 11:30:00,188.06,188.42,187.45,187.83,1438931.0,188.06,188.42,187.45,187.83,1438931.0
2024-06-24 12:00:00,187.81,187.89,187.14,187.65,1311915.0,187.81,187.89,187.14,187.65,1311915.0
2024-06-24 12:30:00,187.66,187.97,187.17,187.28,1013617.0,187.66,187.97,187.17,187.28,1013617.0
2024-06-24 13:00:00,187.27,187.46,186.33,186.54,1580132.0,187.27,187.46,186.33,186.54,1580132.0
2024-06-24 13:30:00,186.54,186.64,186.07,186.17,1085483.0,186.54,186.64,186.07,186.17,1085483.0
2024-06-24 14:00:00,186.18,186.26,185.57,185.69,1299776.0,186.18,186.26,185.57,185.69,1299776.0
2024-06-24 14:30:00,185.7,186.46,185.45,186.43,1850155.0,185.7,186.46,185.45,186.43,1850155.0
2024-06-24 15:00:00,186.44,186.71,186.23,186.38,1165530.0,186.44,186.71,186.23,186.38,1165530.0
2024-06-24 15:30:00,186.37,186.66,185.33,185.57,3091576.0,186.37,186.66,185.33,185.57,3091576.0
2024-06-25 09:30:00,186.81,187.29,185.89,187.13,2810647.0,186.81,187.29,185.89,187.13,2810647.0
2024-06-25 10:00:00,187.13,187.99,187.01,187.86,1790389.0,187.13,187.99,187.01,187.86,1790389.0
2024-06-25 10:30:00,187.87,188.27,187.57,187.96,1660122.0,187.87,188.27,187.57,187.96,1660122.0
2024-06-25 11:00:00,187.96,188.65,187.94,188.4,1319945.0,187.96,188.65,187.94,188.4,1319945.0
2024-06-25 11:30:00,188.4,188.84,188.24,188.5,1228174.0,188.4,188.84,188.24,188.5,1228174.0
2024-06-25 12:00:00,188.51,188.54,187.77,188.13,1217932.0,188.51,188.54,187.77,188.13,1217932.0
2024-06-25 12:30:00,188.13,188.14,187.18,187.34,965042.0,188.13,188.14,187.18,187.34,965042.0
2024-06-25 13:00:00,187.33,187.87,187.02,187.54,1022820.0,187.33,187.87,187.02,187.54,1022820.0
2024-06-25 13:30:00,187.55,187.72,187.4,187.71,692683.0,187.55,187.72,187.4,187.71,692683.0
2024-06-25 14:00:00,187.71,187.99,187.56,187.82,936277.0,187.71,187.99,187.56,187.82,936277.0
2024-06-25 14:30:00,187.82,187.92,187.2,187.58,876407.0,187.82,187.92,187.2,187.58,876407.0
2024-06-25 15:00:00,187.57,187.69,187.36,187.57,787254.0,187.57,187.69,187.36,187.57,787254.0
2024-06-25 15:30:00,187.57,187.57,185.42,186.45,4461422.0,187.57,187.57,185.42,186.45,4461422.0
2024-06-26 09:30:00,186.73,187.79,186.26,187.23,3302497.0,186.73,187.79,186.26,187.23,3302497.0
2024-06-26 10:00:00,187.23,189.67,187.21,189.17,2792564.0,187.23,189.67,187.21,189.17,2792564.0
2024-06-26 10:30:00,189.18,191.7,189.18,190.59,5853489.0,189.18,191.7,189.18,190.59,5853489.0
2024-06-26 11:00:00,190.6,191.5,190.34,190.94,2751997.0,190.6,191.5,190.34,190.94,2751997.0
2024-06-26 11:30:00,190.94,191.58,190.6,191.49,2260862.0,190.94,191.58,190.6,191.49,2260862.0
2024-06-26 12:00:00,191.49,192.33,191.26,192.32,3282557.0,191.49,192.33,191.26,192.32,3282557.0
2024-06-26 12:30:00,192.32,193.04,192.12,192.75,3347415.0,192.32,193.04,192.12,192.75,3347415.0
2024-06-26 13:00:00,192.75,194.17,192.69,193.54,3662121.0,192.75,194.17,192.69,193.54,3662121.0
2024-06-26 13:30:00,193.55,194.8,193.37,194.54,3307331.0,193.55,194.8,193.37,194.54,3307331.0
2024-06-26 14:00:00,194.53,194.62,193.7,194.28,2486115.0,194.53,194.62,193.7,194.28,2486115.0
2024-06-26 14:30:00,194.27,194.57,193.3,193.34,2098568.0,194.27,194.57,193.3,193.34,2098568.0
2024-06-26 15:00:00,193.34,194.0,192.8,193.87,3013858.0,193.34,194.0,192.8,193.87,3013858.0
2024-06-26 15:30:00,193.86,194.42,193.24,193.62,4566337.0,193.86,194.42,193.24,193.62,4566337.0
2024-06-27 09:30:00,194.99,196.15,194.2,195.49,7266313.0,194.99,196.15,194.2,195.49,7266313.0
2024-06-27 10:00:00,195.49,197.07,195.44,195.93,4810075.0,195.49,197.07,195.44,195.93,4810075.0
2024-06-27 10:30:00,195.93,196.65,195.18,195.82,3300463.0,195.93,196.65,195.18,195.82,3300463.0
2024-06-27 11:00:00,195.81,195.95,195.28,195.63,1977940.0,195.81,195.95,195.28,195.63,1977940.0
2024-06-27 11:30:00,195.62,196.3,194.99,196.28,2106303.0,195.62,196.3,194.99,196.28,2106303.0
2024-06-27 12:00:00,196.27,199.24,196.24,198.18,10227534.0,196.27,199.24,196.24,198.18,10227534.0
2024-06-27 12:30:00,198.17,199.84,198.12,198.16,6158357.0,198.17,199.84,198.12,198.16,6158357.0
2024-06-27 13:00:00,198.14,198.75,197.49,198.63,4151394.0,198.14,198.75,197.49,198.63,4151394.0
2024-06-27 13:30:00,198.63,198.92,198.11,198.24,2596739.0,198.63,198.92,198.11,198.24,2596739.0
2024-06-27 14:00:00,198.23,198.69,197.65,198.38,2827077.0,198.23,198.69,197.65,198.38,2827077.0
2024-06-27 14:30:00,198.38,198.4,197.62,198.11,2368506.0,198.38,198.4,197.62,198.11,2368506.0
2024-06-27 15:00:00,198.1,198.55,197.81,198.28,2666579.0,198.1,198.55,197.81,198.28,2666579.0
2024-06-27 15:30:00,198.26,198.43,197.13,197.89,4793460.0,198.26,198.43,197.13,197.89,4793460.0
2024-06-28 09:30:00,197.76,197.84,195.92,197.62,6618434.0,197.76,197.84,195.92,197.62,6618434.0
2024-06-28 10:00:00,197.62,198.85,197.12,197.21,4037108.0,197.62,198.85,197.12,197.21,4037108.0
2024-06-28 10:30:00,197.21,197.65,196.15,196.21,3032345.0,197.21,197.65,196.15,196.21,3032345.0
2024-06-28 11:00:00,196.2,196.51,195.54,195.77,2693765.0,196.2,196.51,195.54,195.77,2693765.0
2024-06-28 11:30:00,195.76,196.37,195.31,195.43,2157937.0,195.76,196.37,195.31,195.43,2157937.0
2024-06-28 12:00:00,195.42,195.58,194.61,195.25,2331787.0,195.42,195.58,194.61,195.25,2331787.0
2024-06-28 12:30:00,195.24,195.28,193.91,194.81,2557208.0,195.24,195.28,193.91,194.81,2557208.0
2024-06-28 13:00:00,194.81,195.22,194.59,194.81,1557345.0,194.81,195.22,194.59,194.81,1557345.0
2024-06-28 13:30:00,194.82,195.07,194.66,195.07,1355636.0,194.82,195.07,194.66,195.07,1355636.0
2024-06-28 14:00:00,195.06,195.56,194.79,194.8,1827026.0,195.06,195.56,194.79,194.8,1827026.0
2024-06-28 14:30:00,194.81,195.12,194.73,194.89,1245044.0,194.81,195.12,194.73,194.89,1245044.0
2024-06-28 15:00:00,194.89,195.1,194.0,194.03,2114270.0,194.89,195.1,194.0,194.03,2114270.0
2024-06-28 15:30:00,194.03,194.15,192.5,193.32,6985102.0,194.03,194.15,192.5,193.32,6985102.0
2024-07-01 09:30:00,193.55,195.03,192.82,194.52,5121250.0,193.55,195.03,192.82,194.52,5121250.0
2024-07-01 10:00:00,194.53,195.97,193.96,195.21,3632491.0,194.53,195.97,193.96,195.21,3632491.0
2024-07-01 10:30:00,195.22,195.85,194.7,195.8,1914010.0,195.22,195.85,194.7,195.8,1914010.0
2024-07-01 11:00:00,195.79,196.18,195.38,195.8,2151833.0,195.79,196.18,195.38,195.8,2151833.0
2024-07-01 11:30:00,195.8,196.45,195.53,196.41,1616103.0,195.8,196.45,195.53,196.41,1616103.0
2024-07-01 12:00:00,196.41,196.96,195.98,196.92,1687621.0,196.41,196.96,195.98,196.92,1687621.0
2024-07-01 12:30:00,196.92,197.39,196.57,197.33,1579853.0,196.92,197.39,196.57,197.33,1579853.0
2024-07-01 13:00:00,197.34,197.77,196.93,197.08,1816824.0,197.34,197.77,196.93,197.08,1816824.0
2024-07-01 13:30:00,197.08,197.72,197.08,197.5,1176024.0,197.08,197.72,197.08,197.5,1176024.0
2024-07-01 14:00:00,197.5,198.3,197.21,197.75,1648171.0,197.5,198.3,197.21,197.75,1648171.0
2024-07-01 14:30:00,197.74,197.9,197.08,197.28,1319768.0,197.74,197.9,197.08,197.28,1319768.0
2024-07-01 15:00:00,197.28,197.53,196.42,196.8,1679701.0,197.28,197.53,196.42,196.8,1679701.0
2024-07-01 15:30:00,196.8,197.41,196.72,197.2,2465301.0,196.8,197.41,196.72,197.2,2465301.0
2024-07-02 09:30:00,197.33,197.33,195.93,196.59,4355284.0,197.33,197.33,195.93,196.59,4355284.0
2024-07-02 10:00:00,196.61,197.39,195.99,196.31,2246642.0,196.61,197.39,195.99,196.31,2246642.0
2024-07-02 10:30:00,196.31,197.22,196.3,196.99,1563537.0,196.31,197.22,196.3,196.99,1563537.0
2024-07-02 11:00:00,196.99,198.21,196.98,197.71,2471171.0,196.99,198.21,196.98,197.71,2471171.0
2024-07-02 11:30:00,197.71,197.9,197.33,197.72,1253798.0,197.71,197.9,197.33,197.72,1253798.0
2024-07-02 12:00:00,197.72,197.82,197.0,197.8,1255511.0,197.72,197.82,197.0,197.8,1255511.0
2024-07-02 12:30:00,197.8,198.57,197.63,198.55,1492602.0,197.8,198.57,197.63,198.55,1492602.0
2024-07-02 13:00:00,198.55,200.17,198.49,199.42,4719827.0,198.55,200.17,198.49,199.42,4719827.0
2024-07-02 13:30:00,199.43,200.43,199.33,200.19,3097768.0,199.43,200.43,199.33,200.19,3097768.0
2024-07-02 14:00:00,200.19,200.41,199.8,200.14,2071070.0,200.19,200.41,199.8,200.14,2071070.0
2024-07-02 14:30:00,200.14,200.15,199.72,200.01,1579802.0,200.14,200.15,199.72,200.01,1579802.0
2024-07-02 15:00:00,200.0,200.08,199.85,199.97,1465501.0,200.0,200.08,199.85,199.97,1465501.0
2024-07-02 15:30:00,199.98,200.05,199.56,200.02,3192311.0,199.98,200.05,199.56,200.02,3192311.0
2024-07-03 09:30:00,199.93,200.03,198.59,198.71,4516573.0,199.93,200.03,198.59,198.71,4516573.0
2024-07-03 10:00:00,198.73,199.05,197.25,197.5,4622448.0,198.73,199.05,197.25,197.5,4622448.0
2024-07-03 10:30:00,197.5,198.13,197.34,197.37,2587936.0,197.5,198.13,197.34,197.37,2587936.0
2024-07-03 11:00:00,197.37,198.0,196.76,197.76,2582144.0,197.37,198.0,196.76,197.76,2582144.0
2024-07-03 11:30:00,197.75,197.88,197.43,197.79,1589465.0,197.75,197.88,197.43,197.79,1589465.0
2024-07-03 12:00:00,197.78,198.08,197.54,197.74,2143890.0,197.78,198.08,197.54,197.74,2143890.0
2024-07-03 12:30:00,197.74,197.74,196.94,197.58,3796148.0,197.74,197.74,196.94,197.58,3796148.0
2024-07-05 09:30:00,198.65,200.55,198.17,200.21,5850583.0,198.65,200.55,198.17,200.21,5850583.0
2024-07-05 10:00:00,200.21,200.28,198.82,199.93,2770094.0,200.21,200.28,198.82,199.93,2770094.0
2024-07-05 10:30:00,199.93,200.2,199.41,199.8,1651208.0,199.93,200.2,199.41,199.8,1651208.0
2024-07-05 11:00:00,199.82,200.03,199.26,199.78,1426834.0,199.82,200.03,199.26,199.78,1426834.0
2024-07-05 11:30:00,199.78,200.4,199.77,200.3,1570054.0,199.78,200.4,199.77,200.3,1570054.0
2024-07-05 12:00:00,200.31,200.43,199.82,200.15,1815506.0,200.31,200.43,199.82,200.15,1815506.0
2024-07-05 12:30:00,200.15,200.18,199.57,199.93,933647.0,200.15,200.18,199.57,199.93,933647.0
2024-07-05 13:00:00,199.93,200.06,199.77,199.95,1125177.0,199.93,200.06,199.77,199.95,1125177.0
2024-07-05 13:30:00,199.96,200.12,199.77,199.81,1030918.0,199.96,200.12,199.77,199.81,1030918.0
2024-07-05 14:00:00,199.82,200.06,199.34,199.95,1068529.0,199.82,200.06,199.34,199.95,1068529.0
2024-07-05 14:30:00,199.94,200.1,199.88,200.0,822014.0,199.94,200.1,199.88,200.0,822014.0
2024-07-05 15:00:00,200.0,200.16,199.89,199.9,1140186.0,200.0,200.16,199.89,199.9,1140186.0
2024-07-05 15:30:00,199.91,200.1,199.77,199.99,2819296.0,199.91,200.1,199.77,199.99,2819296.0
2024-07-08 09:30:00,200.04,201.2,198.95,199.99,6178017.0,200.04,201.2,198.95,199.99,6178017.0
2024-07-08 10:00:00,199.97,200.54,199.33,199.97,2246881.0,199.97,200.54,199.33,199.97,2246881.0
2024-07-08 10:30:00,199.97,200.05,199.34,199.77,1317328.0,199.97,200.05,199.34,199.77,1317328.0
2024-07-08 11:00:00,199.76,200.01,199.4,199.98,1281814.0,199.76,200.01,199.4,199.98,1281814.0
2024-07-08 11:30:00,199.99,200.02,199.68,199.91,1071318.0,199.99,200.02,199.68,199.91,1071318.0
2024-07-08 12:00:00,199.94,199.94,198.48,198.89,1613225.0,199.94,199.94,198.48,198.89,1613225.0
2024-07-08 12:30:00,198.88,198.97,198.32,198.93,1356796.0,198.88,198.97,198.32,198.93,1356796.0
2024-07-08 13:00:00,198.93,199.12,198.68,199.03,793122.0,198.93,199.12,198.68,199.03,793122.0
2024-07-08 13:30:00,199.04,199.07,198.54,198.73,787889.0,199.04,199.07,198.54,198.73,787889.0
2024-07-08 14:00:00,198.73,198.73,197.96,198.34,1273436.0,198.73,198.73,197.96,198.34,1273436.0
2024-07-08 14:30:00,198.34,198.96,198.34,198.84,1060172.0,198.34,198.96,198.34,198.84,1060172.0
2024-07-08 15:00:00,198.83,199.02,198.71,198.75,1067461.0,198.83,199.02,198.71,198.75,1067461.0
2024-07-08 15:30:00,198.75,199.35,198.66,199.29,2298276.0,198.75,199.35,198.66,199.29,2298276.0
2024-07-09 09:30:00,199.4,200.2,199.26,200.06,3258851.0,199.4,200.2,199.26,200.06,3258851.0
2024-07-09 10:00:00,200.06,200.43,199.51,199.92,2716295.0,200.06,200.43,199.51,199.92,2716295.0
2024-07-09 10:30:00,199.9,200.22,199.57,199.63,1564690.0,199.9,200.22,199.57,199.63,1564690.0
2024-07-09 11:00:00,199.63,200.04,199.48,199.99,1226796.0,199.63,200.04,199.48,199.99,1226796.0
2024-07-09 11:30:00,200.0,200.23,199.75,199.98,1511852.0,200.0,200.23,199.75,199.98,1511852.0
2024-07-09 12:00:00,199.98,200.01,199.69,199.83,903509.0,199.98,200.01,199.69,199.83,903509.0
2024-07-09 12:30:00,199.83,199.92,199.61,199.83,823448.0,199.83,199.92,199.61,199.83,823448.0
2024-07-09 13:00:00,199.82,200.02,199.04,199.5,1235437.0,199.82,200.02,199.04,199.5,1235437.0
2024-07-09 13:30:00,199.5,200.08,199.48,200.06,962425.0,199.5,200.08,199.48,200.06,962425.0
2024-07-09 14:00:00,200.06,200.37,199.86,200.07,1459145.0,200.06,200.37,199.86,200.07,1459145.0
2024-07-09 14:30:00,200.09,200.57,199.93,200.28,1651780.0,200.09,200.57,199.93,200.28,1651780.0
2024-07-09 15:00:00,200.28,200.38,199.86,199.95,1071442.0,200.28,200.38,199.86,199.95,1071442.0
2024-07-09 15:30:00,199.94,199.95,199.28,199.36,2327716.0,199.94,199.95,199.28,199.36,2327716.0
2024-07-10 09:30:00,199.92,200.11,199.46,199.98,3103252.0,199.92,200.11,199.46,199.98,3103252.0
2024-07-10 10:00:00,199.96,200.01,198.78,198.9,2222246.0,199.96,200.01,198.78,198.9,2222246.0
2024-07-10 10:30:00,198.91,199.02,197.69,198.28,2846854.0,198.91,199.02,197.69,198.28,2846854.0
2024-07-10 11:00:00,198.28,198.49,197.69,198.48,1421780.0,198.28,198.49,197.69,198.48,1421780.0
2024-07-10 11:30:00,198.48,198.85,198.27,198.43,1439914.0,198.48,198.85,198.27,198.43,1439914.0
2024-07-10 12:00:00,198.42,198.61,197.91,198.57,1126582.0,198.42,198.61,197.91,198.57,1126582.0
2024-07-10 12:30:00,198.57,199.13,198.42,199.08,1195050.0,198.57,199.13,198.42,199.08,1195050.0
2024-07-10 13:00:00,199.08,199.67,198.96,199.33,1195968.0,199.08,199.67,198.96,199.33,1195968.0
2024-07-10 13:30:00,199.33,199.59,199.07,199.59,734554.0,199.33,199.59,199.07,199.59,734554.0
2024-07-10 14:00:00,199.59,199.64,199.35,199.47,589352.0,199.59,199.64,199.35,199.47,589352.0
2024-07-10 14:30:00,199.47,200.03,199.44,199.57,1743181.0,199.47,200.03,199.44,199.57,1743181.0
2024-07-10 15:00:00,199.56,199.7,199.36,199.56,867981.0,199.56,199.7,199.36,199.56,867981.0
2024-07-10 15:30:00,199.56,200.0,199.49,199.74,2272297.0,199.56,200.0,199.49,199.74,2272297.0
2024-07-11 09:30:00,199.92,200.27,198.69,198.94,4338457.0,199.92,200.27,198.69,198.94,4338457.0
2024-07-11 10:00:00,198.94,199.42,196.07,196.96,3747541.0,198.94,199.42,196.07,196.96,3747541.0
2024-07-11 10:30:00,196.96,197.39,196.17,196.22,1956524.0,196.96,197.39,196.17,196.22,1956524.0
2024-07-11 11:00:00,196.22,196.25,193.84,193.95,2861388.0,196.22,196.25,193.84,193.95,2861388.0
2024-07-11 11:30:00,193.95,194.9,193.92,194.69,1884369.0,193.95,194.9,193.92,194.69,1884369.0
2024-07-11 12:00:00,194.69,195.06,193.98,194.91,1636673.0,194.69,195.06,193.98,194.91,1636673.0
2024-07-11 12:30:00,194.91,195.18,194.16,194.16,1212309.0,194.91,195.18,194.16,194.16,1212309.0
2024-07-11 13:00:00,194.16,194.87,193.94,194.86,1062750.0,194.16,194.87,193.94,194.86,1062750.0
2024-07-11 13:30:00,194.85,194.85,192.98,193.12,1483212.0,194.85,194.85,192.98,193.12,1483212.0
2024-07-11 14:00:00,193.14,194.11,192.86,193.58,1660440.0,193.14,194.11,192.86,193.58,1660440.0
2024-07-11 14:30:00,193.58,194.33,193.54,194.16,1278829.0,193.58,194.33,193.54,194.16,1278829.0
2024-07-11 15:00:00,194.17,194.35,193.95,194.02,1464307.0,194.17,194.35,193.95,194.02,1464307.0
2024-07-11 15:30:00,194.01,195.21,193.97,195.06,3322673.0,194.01,195.21,193.97,195.06,3322673.0
2024-07-12 09:30:00,194.8,195.3,194.0,195.18,3119899.0,194.8,195.3,194.0,195.18,3119899.0
2024-07-12 10:00:00,195.18,195.52,193.83,194.11,1924924.0,195.18,195.52,193.83,194.11,1924924.0
2024-07-12 10:30:00,194.12,195.8,194.01,194.85,1806905.0,194.12,195.8,194.01,194.85,1806905.0
2024-07-12 11:00:00,194.87,195.52,194.7,195.4,1258655.0,194.87,195.52,194.7,195.4,1258655.0
2024-07-12 11:30:00,195.41,195.45,194.46,194.46,1142688.0,195.41,195.45,194.46,194.46,1142688.0
2024-07-12 12:00:00,194.45,194.78,194.08,194.51,1027365.0,194.45,194.78,194.08,194.51,1027365.0
2024-07-12 12:30:00,194.5,194.96,194.46,194.96,655211.0,194.5,194.96,194.46,194.96,655211.0
2024-07-12 13:00:00,194.96,195.48,194.76,195.41,871900.0,194.96,195.48,194.76,195.41,871900.0
2024-07-12 13:30:00,195.4,196.47,195.21,195.99,1749714.0,195.4,196.47,195.21,195.99,1749714.0
2024-07-12 14:00:00,195.99,196.25,195.5,195.85,882144.0,195.99,196.25,195.5,195.85,882144.0
2024-07-12 14:30:00,195.86,195.88,195.59,195.7,622157.0,195.86,195.88,195.59,195.7,622157.0
2024-07-12 15:00:00,195.71,195.92,195.32,195.89,942500.0,195.71,195.92,195.32,195.89,942500.0
2024-07-12 15:30:00,195.88,195.96,194.0,194.5,2892525.0,195.88,195.96,194.0,194.5,2892525.0
2024-07-15 09:30:00,194.55,195.14,193.66,194.85,3059527.0,194.55,195.14,193.66,194.85,3059527.0
2024-07-15 10:00:00,194.84,195.63,194.69,195.54,1626356.0,194.84,195.63,194.69,195.54,1626356.0
2024-07-15 10:30:00,195.55,196.19,195.06,195.19,1770125.0,195.55,196.19,195.06,195.19,1770125.0
2024-07-15 11:00:00,195.2,195.51,194.45,194.46,1719411.0,195.2,195.51,194.45,194.46,1719411.0
2024-07-15 11:30:00,194.46,194.49,193.41,193.77,2323548.0,194.46,194.49,193.41,193.77,2323548.0
2024-07-15 12:00:00,193.77,193.8,190.83,192.48,4233993.0,193.77,193.8,190.83,192.48,4233993.0
2024-07-15 12:30:00,192.48,192.56,190.84,191.61,2488297.0,192.48,192.56,190.84,191.61,2488297.0
2024-07-15 13:00:00,191.61,192.14,190.88,191.52,2136483.0,191.61,192.14,190.88,191.52,2136483.0
2024-07-15 13:30:00,191.51,191.97,191.2,191.66,1344347.0,191.51,191.97,191.2,191.66,1344347.0
2024-07-15 14:00:00,191.69,192.38,191.61,192.36,1205952.0,191.69,192.38,191.61,192.36,1205952.0
2024-07-15 14:30:00,192.37,192.77,192.01,192.51,1022771.0,192.37,192.77,192.01,192.51,1022771.0
2024-07-15 15:00:00,192.5,193.0,192.41,192.78,930081.0,192.5,193.0,192.41,192.78,930081.0
2024-07-15 15:30:00,192.78,193.03,191.65,192.71,2418193.0,192.78,193.03,191.65,192.71,2418193.0
2024-07-16 09:30:00,195.59,196.62,193.99,194.35,5235017.0,195.59,196.62,193.99,194.35,5235017.0
2024-07-16 10:00:00,194.37,194.56,192.95,194.14,2541843.0,194.37,194.56,192.95,194.14,2541843.0
2024-07-16 10:30:00,194.14,194.55,193.35,194.32,1564289.0,194.14,194.55,193.35,194.32,1564289.0
2024-07-16 11:00:00,194.3,194.43,193.66,193.81,1002543.0,194.3,194.43,193.66,193.81,1002543.0
2024-07-16 11:30:00,193.81,194.13,193.39,193.98,1004076.0,193.81,194.13,193.39,193.98,1004076.0
2024-07-16 12:00:00,193.96,194.22,192.75,193.2,1445101.0,193.96,194.22,192.75,193.2,1445101.0
2024-07-16 12:30:00,193.19,193.53,192.58,193.5,1188899.0,193.19,193.53,192.58,193.5,1188899.0
2024-07-16 13:00:00,193.5,193.54,193.12,193.28,623234.0,193.5,193.54,193.12,193.28,623234.0
2024-07-16 13:30:00,193.25,193.34,192.79,192.93,1014106.0,193.25,193.34,192.79,192.93,1014106.0
2024-07-16 14:00:00,192.93,193.04,192.24,192.62,1250165.0,192.93,193.04,192.24,192.62,1250165.0
2024-07-16 14:30:00,192.6,193.2,192.45,193.1,1212046.0,192.6,193.2,192.45,193.1,1212046.0
2024-07-16 15:00:00,193.1,193.33,192.82,193.12,1319176.0,193.1,193.33,192.82,193.12,1319176.0
2024-07-16 15:30:00,193.12,193.36,192.77,193.0,2167685.0,193.12,193.36,192.77,193.0,2167685.0
2024-07-17 09:30:00,191.35,191.58,188.67,188.76,4353139.0,191.35,191.58,188.67,188.76,4353139.0
2024-07-17 10:00:00,188.75,188.8,185.99,186.15,4619567.0,188.75,188.8,185.99,186.15,4619567.0
2024-07-17 10:30:00,186.15,187.2,186.15,186.85,2661188.0,186.15,187.2,186.15,186.85,2661188.0
2024-07-17 11:00:00,186.85,187.75,186.31,187.7,1939376.0,186.85,187.75,186.31,187.7,1939376.0
2024-07-17 11:30:00,187.7,187.85,187.17,187.41,1372029.0,187.7,187.85,187.17,187.41,1372029.0
2024-07-17 12:00:00,187.42,187.63,186.28,186.48,1667259.0,187.42,187.63,186.28,186.48,1667259.0
2024-07-17 12:30:00,186.48,187.35,186.31,187.11,1611153.0,186.48,187.35,186.31,187.11,1611153.0
2024-07-17 13:00:00,187.1,187.11,186.17,186.85,1322543.0,187.1,187.11,186.17,186.85,1322543.0
2024-07-17 13:30:00,186.82,187.44,186.62,186.75,1314413.0,186.82,187.44,186.62,186.75,1314413.0
2024-07-17 14:00:00,186.75,187.44,186.49,187.23,1350945.0,186.75,187.44,186.49,187.23,1350945.0
2024-07-17 14:30:00,187.23,187.38,186.66,186.77,1447942.0,187.23,187.38,186.66,186.77,1447942.0
2024-07-17 15:00:00,186.77,188.06,186.42,187.84,2551356.0,186.77,188.06,186.42,187.84,2551356.0
2024-07-17 15:30:00,187.83,188.16,187.27,187.89,3765723.0,187.83,188.16,187.27,187.89,3765723.0
2024-07-18 09:30:00,189.58,189.68,187.16,187.84,3714132.0,189.58,189.68,187.16,187.84,3714132.0
2024-07-18 10:00:00,187.83,187.95,185.98,186.33,2785256.0,187.83,187.95,185.98,186.33,2785256.0
2024-07-18 10:30:00,186.34,186.35,184.09,185.71,4071855.0,186.34,186.35,184.09,185.71,4071855.0
2024-07-18 11:00:00,185.71,185.95,182.72,182.93,3603809.0,185.71,185.95,182.72,182.93,3603809.0
2024-07-18 11:30:00,182.94,183.25,181.78,182.39,3268490.0,182.94,183.25,181.78,182.39,3268490.0
2024-07-18 12:00:00,182.38,182.74,181.44,182.58,2564711.0,182.38,182.74,181.44,182.58,2564711.0
2024-07-18 12:30:00,182.57,183.49,182.41,183.48,2321057.0,182.57,183.49,182.41,183.48,2321057.0
2024-07-18 13:00:00,183.46,184.74,182.97,184.31,2103898.0,183.46,184.74,182.97,184.31,2103898.0
2024-07-18 13:30:00,184.32,184.52,183.68,183.75,1347706.0,184.32,184.52,183.68,183.75,1347706.0
2024-07-18 14:00:00,183.77,184.35,183.32,183.9,1262337.0,183.77,184.35,183.32,183.9,1262337.0
2024-07-18 14:30:00,183.91,184.09,183.56,184.02,1206049.0,183.91,184.09,183.56,184.02,1206049.0
2024-07-18 15:00:00,184.0,184.22,183.0,183.48,1813524.0,184.0,184.22,183.0,183.48,1813524.0
2024-07-18 15:30:00,183.46,184.45,183.3,183.74,3068389.0,183.46,184.45,183.3,183.74,3068389.0
2024-07-19 09:30:00,181.14,184.08,180.11,183.34,6766887.0,181.14,184.08,180.11,183.34,6766887.0
2024-07-19 10:00:00,183.36,184.93,183.25,183.65,2664727.0,183.36,184.93,183.25,183.65,2664727.0
2024-07-19 10:30:00,183.68,184.37,183.5,183.85,1523601.0,183.68,184.37,183.5,183.85,1523601.0
2024-07-19 11:00:00,183.85,184.59,183.26,183.26,1539694.0,183.85,184.59,183.26,183.26,1539694.0
2024-07-19 11:30:00,183.25,183.87,182.65,183.81,1170374.0,183.25,183.87,182.65,183.81,1170374.0
2024-07-19 12:00:00,183.81,183.92,183.07,183.14,1020487.0,183.81,183.92,183.07,183.14,1020487.0
2024-07-19 12:30:00,183.12,183.38,182.54,183.32,941266.0,183.12,183.38,182.54,183.32,941266.0
2024-07-19 13:00:00,183.31,183.33,182.4,182.81,842422.0,183.31,183.33,182.4,182.81,842422.0
2024-07-19 13:30:00,182.81,183.11,182.42,182.85,887350.0,182.81,183.11,182.42,182.85,887350.0
2024-07-19 14:00:00,182.83,183.1,182.42,182.52,857902.0,182.83,183.1,182.42,182.52,857902.0
2024-07-19 14:30:00,182.52,182.89,182.05,182.84,1006786.0,182.52,182.89,182.05,182.84,1006786.0
2024-07-19 15:00:00,182.84,183.43,182.77,183.29,1267172.0,182.84,183.43,182.77,183.29,1267172.0
2024-07-19 15:30:00,183.3,183.34,182.35,183.1,3119502.0,183.3,183.34,182.35,183.1,3119502.0
2024-07-22 09:30:00,184.91,185.06,182.74,184.55,4636146.0,184.91,185.06,182.74,184.55,4636146.0
2024-07-22 10:00:00,184.56,184.76,183.07,183.71,1870144.0,184.56,184.76,183.07,183.71,1870144.0
2024-07-22 10:30:00,183.71,184.28,183.06,183.81,1574466.0,183.71,184.28,183.06,183.81,1574466.0
2024-07-22 11:00:00,183.84,184.2,183.08,183.25,1649931.0,183.84,184.2,183.08,183.25,1649931.0
2024-07-22 11:30:00,183.23,183.38,182.5,182.72,1337773.0,183.23,183.38,182.5,182.72,1337773.0
2024-07-22 12:00:00,182.72,183.53,182.65,183.37,1184009.0,182.72,183.53,182.65,183.37,1184009.0
2024-07-22 12:30:00,183.36,184.03,183.29,183.8,1015787.0,183.36,184.03,183.29,183.8,1015787.0
2024-07-22 13:00:00,183.81,184.11,183.77,183.85,959090.0,183.81,184.11,183.77,183.85,959090.0
2024-07-22 13:30:00,183.86,184.42,183.81,184.07,1118721.0,183.86,184.42,183.81,184.07,1118721.0
2024-07-22 14:00:00,184.1,184.46,184.01,184.39,972302.0,184.1,184.46,184.01,184.39,972302.0
2024-07-22 14:30:00,184.4,184.65,184.26,184.27,994600.0,184.4,184.65,184.26,184.27,994600.0
2024-07-22 15:00:00,184.28,184.31,183.59,183.77,1149577.0,184.28,184.31,183.59,183.77,1149577.0
2024-07-22 15:30:00,183.77,183.89,182.48,182.57,3050335.0,183.77,183.89,182.48,182.57,3050335.0
2024-07-23 09:30:00,184.1,188.41,183.56,187.65,6986000.0,184.1,188.41,183.56,187.65,6986000.0
2024-07-23 10:00:00,187.66,189.28,187.2,188.67,4559260.0,187.66,189.28,187.2,188.67,4559260.0
2024-07-23 10:30:00,188.68,188.93,187.61,188.15,2430222.0,188.68,188.93,187.61,188.15,2430222.0
2024-07-23 11:00:00,188.17,189.39,188.13,188.79,1984703.0,188.17,189.39,188.13,188.79,1984703.0
2024-07-23 11:30:00,188.77,188.84,187.97,188.05,1157099.0,188.77,188.84,187.97,188.05,1157099.0
2024-07-23 12:00:00,188.04,188.58,187.35,187.7,1989722.0,188.04,188.58,187.35,187.7,1989722.0
2024-07-23 12:30:00,187.68,187.94,187.38,187.52,998843.0,187.68,187.94,187.38,187.52,998843.0
2024-07-23 13:00:00,187.52,187.69,186.95,187.49,1124682.0,187.52,187.69,186.95,187.49,1124682.0
2024-07-23 13:30:00,187.48,187.48,186.78,187.06,839920.0,187.48,187.48,186.78,187.06,839920.0
2024-07-23 14:00:00,187.04,187.31,186.66,187.06,923827.0,187.04,187.31,186.66,187.06,923827.0
2024-07-23 14:30:00,187.06,187.61,187.04,187.31,918666.0,187.06,187.61,187.04,187.31,918666.0
2024-07-23 15:00:00,187.31,187.33,186.77,186.94,861798.0,187.31,187.33,186.77,186.94,861798.0
2024-07-23 15:30:00,186.93,187.0,185.99,186.39,2625164.0,186.93,187.0,185.99,186.39,2625164.0
2024-07-24 09:30:00,183.25,185.45,183.07,184.63,3875020.0,183.25,185.45,183.07,184.63,3875020.0
2024-07-24 10:00:00,184.65,185.32,184.33,184.93,1981674.0,184.65,185.32,184.33,184.93,1981674.0
2024-07-24 10:30:00,184.9,185.07,182.77,183.28,2330835.0,184.9,185.07,182.77,183.28,2330835.0
2024-07-24 11:00:00,183.28,183.48,182.83,182.99,1259041.0,183.28,183.48,182.83,182.99,1259041.0
2024-07-24 11:30:00,183.01,183.38,181.88,181.96,1579063.0,183.01,183.38,181.88,181.96,1579063.0
2024-07-24 12:00:00,181.97,182.14,181.53,181.67,1585192.0,181.97,182.14,181.53,181.67,1585192.0
2024-07-24 12:30:00,181.72,182.11,181.41,181.83,1157197.0,181.72,182.11,181.41,181.83,1157197.0
2024-07-24 13:00:00,181.86,182.48,181.73,182.07,1297629.0,181.86,182.48,181.73,182.07,1297629.0
2024-07-24 13:30:00,182.06,182.35,181.65,181.66,1008258.0,182.06,182.35,181.65,181.66,1008258.0
2024-07-24 14:00:00,181.65,182.07,181.47,181.79,1212241.0,181.65,182.07,181.47,181.79,1212241.0
2024-07-24 14:30:00,181.8,181.89,180.8,181.07,1841728.0,181.8,181.89,180.8,181.07,1841728.0
2024-07-24 15:00:00,181.07,181.28,180.8,180.97,1744354.0,181.07,181.28,180.8,180.97,1744354.0
2024-07-24 15:30:00,180.97,181.42,180.41,180.83,3906676.0,180.97,181.42,180.41,180.83,3906676.0
2024-07-25 09:30:00,182.93,183.28,178.83,179.19,5491848.0,182.93,183.28,178.83,179.19,5491848.0
2024-07-25 10:00:00,179.18,179.45,176.83,179.16,4760856.0,179.18,179.45,176.83,179.16,4760856.0
2024-07-25 10:30:00,179.13,181.22,178.93,180.93,3166888.0,179.13,181.22,178.93,180.93,3166888.0
2024-07-25 11:00:00,180.99,182.35,180.56,181.92,2256232.0,180.99,182.35,180.56,181.92,2256232.0
2024-07-25 11:30:00,181.9,182.1,180.65,181.93,1444152.0,181.9,182.1,180.65,181.93,1444152.0
2024-07-25 12:00:00,181.92,183.65,181.77,183.22,2239047.0,181.92,183.65,181.77,183.22,2239047.0
2024-07-25 12:30:00,183.23,183.52,182.82,183.3,1142514.0,183.23,183.52,182.82,183.3,1142514.0
2024-07-25 13:00:00,183.3,183.9,182.55,182.72,1249340.0,183.3,183.9,182.55,182.72,1249340.0
2024-07-25 13:30:00,182.73,183.34,182.57,183.17,925090.0,182.73,183.34,182.57,183.17,925090.0
2024-07-25 14:00:00,183.17,183.22,182.22,182.55,958449.0,183.17,183.22,182.22,182.55,958449.0
2024-07-25 14:30:00,182.53,182.91,181.51,181.77,912755.0,182.53,182.91,181.51,181.77,912755.0
2024-07-25 15:00:00,181.74,182.98,181.51,182.49,1030738.0,181.74,182.98,181.51,182.49,1030738.0
2024-07-25 15:30:00,182.48,182.53,179.77,179.85,2912366.0,182.48,182.53,179.77,179.85,2912366.0
2024-07-26 09:30:00,180.39,181.76,180.24,181.4,3341271.0,180.39,181.76,180.24,181.4,3341271.0
2024-07-26 10:00:00,181.38,182.51,180.48,181.78,2054470.0,181.38,182.51,180.48,181.78,2054470.0
2024-07-26 10:30:00,181.8,181.93,180.62,181.8,1337663.0,181.8,181.93,180.62,181.8,1337663.0
2024-07-26 11:00:00,181.78,181.95,181.21,181.49,922869.0,181.78,181.95,181.21,181.49,922869.0
2024-07-26 11:30:00,181.5,182.37,181.23,181.95,860368.0,181.5,182.37,181.23,181.95,860368.0
2024-07-26 12:00:00,181.97,182.75,181.95,182.31,1345302.0,181.97,182.75,181.95,182.31,1345302.0
2024-07-26 12:30:00,182.33,183.19,182.33,182.62,1185628.0,182.33,183.19,182.33,182.62,1185628.0
2024-07-26 13:00:00,182.6,183.02,182.33,182.89,784434.0,182.6,183.02,182.33,182.89,784434.0
2024-07-26 13:30:00,182.89,182.98,181.58,182.1,1116867.0,182.89,182.98,181.58,182.1,1116867.0
2024-07-26 14:00:00,182.11,182.5,181.96,182.19,724900.0,182.11,182.5,181.96,182.19,724900.0
2024-07-26 14:30:00,182.2,182.49,181.75,181.95,1006931.0,182.2,182.49,181.75,181.95,1006931.0
2024-07-26 15:00:00,181.94,182.73,181.71,182.73,1234675.0,181.94,182.73,181.71,182.73,1234675.0
2024-07-26 15:30:00,182.71,182.72,181.68,182.55,2100831.0,182.71,182.72,181.68,182.55,2100831.0
2024-07-29 09:30:00,183.84,184.75,182.81,183.88,4162946.0,183.84,184.75,182.81,183.88,4162946.0
2024-07-29 10:00:00,183.87,184.23,182.96,183.36,2105145.0,183.87,184.23,182.96,183.36,2105145.0
2024-07-29 10:30:00,183.37,183.99,182.72,182.96,1518466.0,183.37,183.99,182.72,182.96,1518466.0
2024-07-29 11:00:00,182.94,183.24,182.38,183.1,1552047.0,182.94,183.24,182.38,183.1,1552047.0
2024-07-29 11:30:00,183.1,183.71,182.44,183.52,1345912.0,183.1,183.71,182.44,183.52,1345912.0
2024-07-29 12:00:00,183.52,184.49,183.52,183.89,1275704.0,183.52,184.49,183.52,183.89,1275704.0
2024-07-29 12:30:00,183.91,184.38,183.86,184.06,804612.0,183.91,184.38,183.86,184.06,804612.0
2024-07-29 13:00:00,184.08,184.57,183.58,183.59,872213.0,184.08,184.57,183.58,183.59,872213.0
2024-07-29 13:30:00,183.59,184.0,183.48,183.53,672984.0,183.59,184.0,183.48,183.53,672984.0
2024-07-29 14:00:00,183.53,183.59,182.98,183.02,753762.0,183.53,183.59,182.98,183.02,753762.0
2024-07-29 14:30:00,183.03,183.21,182.71,183.18,764239.0,183.03,183.21,182.71,183.18,764239.0
2024-07-29 15:00:00,183.17,183.59,182.96,183.49,852098.0,183.17,183.59,182.96,183.49,852098.0
2024-07-29 15:30:00,183.5,183.9,182.91,183.21,2038193.0,183.5,183.9,182.91,183.21,2038193.0
2024-07-30 09:30:00,184.72,185.86,182.96,183.73,4020447.0,184.72,185.86,182.96,183.73,4020447.0
2024-07-30 10:00:00,183.74,184.51,183.25,183.97,1469552.0,183.74,184.51,183.25,183.97,1469552.0
2024-07-30 10:30:00,183.95,184.02,183.06,183.22,1215660.0,183.95,184.02,183.06,183.22,1215660.0
2024-07-30 11:00:00,183.24,183.33,181.49,182.16,1783351.0,183.24,183.33,181.49,182.16,1783351.0
2024-07-30 11:30:00,182.14,182.32,180.77,180.84,1544648.0,182.14,182.32,180.77,180.84,1544648.0
2024-07-30 12:00:00,180.84,181.61,180.84,181.33,1027408.0,180.84,181.61,180.84,181.33,1027408.0
2024-07-30 12:30:00,181.29,181.33,179.67,179.76,1589105.0,181.29,181.33,179.67,179.76,1589105.0
2024-07-30 13:00:00,179.79,180.4,179.38,180.11,1260824.0,179.79,180.4,179.38,180.11,1260824.0
2024-07-30 13:30:00,180.12,181.18,179.99,180.99,1042440.0,180.12,181.18,179.99,180.99,1042440.0
2024-07-30 14:00:00,181.0,181.78,180.9,181.35,958469.0,181.0,181.78,180.9,181.35,958469.0
2024-07-30 14:30:00,181.34,181.59,180.99,181.32,714375.0,181.34,181.59,180.99,181.32,714375.0
2024-07-30 15:00:00,181.32,181.58,180.87,181.48,1068726.0,181.32,181.58,180.87,181.48,1068726.0
2024-07-30 15:30:00,181.49,182.46,181.09,181.7,2537759.0,181.49,182.46,181.09,181.7,2537759.0
2024-07-31 09:30:00,185.05,186.33,184.46,185.51,4294663.0,185.05,186.33,184.46,185.51,4294663.0
2024-07-31 10:00:00,185.52,187.23,185.16,186.82,2977680.0,185.52,187.23,185.16,186.82,2977680.0
2024-07-31 10:30:00,186.81,187.81,186.5,187.09,1988009.0,186.81,187.81,186.5,187.09,1988009.0
2024-07-31 11:00:00,187.09,187.29,186.65,187.22,1046994.0,187.09,187.29,186.65,187.22,1046994.0
2024-07-31 11:30:00,187.22,187.44,186.45,186.64,1101564.0,187.22,187.44,186.45,186.64,1101564.0
2024-07-31 12:00:00,186.64,186.85,186.17,186.47,885554.0,186.64,186.85,186.17,186.47,885554.0
2024-07-31 12:30:00,186.49,186.8,186.24,186.39,712410.0,186.49,186.8,186.24,186.39,712410.0
2024-07-31 13:00:00,186.39,187.03,186.1,186.33,1017473.0,186.39,187.03,186.1,186.33,1017473.0
2024-07-31 13:30:00,186.33,186.73,185.48,186.36,1174761.0,186.33,186.73,185.48,186.36,1174761.0
2024-07-31 14:00:00,186.36,186.68,186.01,186.4,1186459.0,186.36,186.68,186.01,186.4,1186459.0
2024-07-31 14:30:00,186.38,187.43,185.94,187.27,1568401.0,186.38,187.43,185.94,187.27,1568401.0
2024-07-31 15:00:00,187.28,187.94,186.36,186.53,2256329.0,187.28,187.94,186.36,186.53,2256329.0
2024-07-31 15:30:00,186.54,187.57,186.34,186.99,3343973.0,186.54,187.57,186.34,186.99,3343973.0
2024-08-01 09:30:00,189.28,190.6,187.75,190.39,6035474.0,189.28,190.6,187.75,190.39,6035474.0
2024-08-01 10:00:00,190.37,190.49,187.8,187.83,2743049.0,190.37,190.49,187.8,187.83,2743049.0
2024-08-01 10:30:00,187.84,188.42,187.11,187.64,2408619.0,187.84,188.42,187.11,187.64,2408619.0
2024-08-01 11:00:00,187.66,187.74,186.24,186.28,2240823.0,187.66,187.74,186.24,186.28,2240823.0
2024-08-01 11:30:00,186.27,186.46,184.63,184.69,2519160.0,186.27,186.46,184.63,184.69,2519160.0
2024-08-01 12:00:00,184.66,185.96,184.57,184.94,2825261.0,184.66,185.96,184.57,184.94,2825261.0
2024-08-01 12:30:00,184.93,185.06,183.96,184.86,1759391.0,184.93,185.06,183.96,184.86,1759391.0
2024-08-01 13:00:00,184.88,185.37,183.94,184.2,1968140.0,184.88,185.37,183.94,184.2,1968140.0
2024-08-01 13:30:00,184.22,184.48,183.0,184.2,1936781.0,184.22,184.48,183.0,184.2,1936781.0
2024-08-01 14:00:00,184.2,184.35,182.6,182.77,1846560.0,184.2,184.35,182.6,182.77,1846560.0
2024-08-01 14:30:00,182.75,182.97,181.87,182.46,1784239.0,182.75,182.97,181.87,182.46,1784239.0
2024-08-01 15:00:00,182.47,184.06,182.18,183.87,3315817.0,182.47,184.06,182.18,183.87,3315817.0
2024-08-01 15:30:00,183.86,184.92,183.2,184.01,6640427.0,183.86,184.92,183.2,184.01,6640427.0
2024-08-02 09:30:00,166.75,167.31,160.55,161.36,24088401.0,166.75,167.31,160.55,161.36,24088401.0
2024-08-02 10:00:00,161.36,164.1,161.01,161.35,11244086.0,161.36,164.1,161.01,161.35,11244086.0
2024-08-02 10:30:00,161.32,164.68,160.85,163.3,7998225.0,161.32,164.68,160.85,163.3,7998225.0
2024-08-02 11:00:00,163.32,166.54,163.25,165.89,7383727.0,163.32,166.54,163.25,165.89,7383727.0
2024-08-02 11:30:00,165.9,168.29,165.72,168.1,6913854.0,165.9,168.29,165.72,168.1,6913854.0
2024-08-02 12:00:00,168.11,168.36,166.75,167.78,4779991.0,168.11,168.36,166.75,167.78,4779991.0
2024-08-02 12:30:00,167.77,168.77,165.85,166.12,4355472.0,167.77,168.77,165.85,166.12,4355472.0
2024-08-02 13:00:00,166.12,166.85,165.34,165.37,2997578.0,166.12,166.85,165.34,165.37,2997578.0
2024-08-02 13:30:00,165.37,165.86,165.01,165.54,2522343.0,165.37,165.86,165.01,165.54,2522343.0
2024-08-02 14:00:00,165.55,168.37,165.07,168.34,3500847.0,165.55,168.37,165.07,168.34,3500847.0
2024-08-02 14:30:00,168.35,168.66,166.57,166.61,3582174.0,168.35,168.66,166.57,166.61,3582174.0
2024-08-02 15:00:00,166.6,167.52,165.68,167.25,4152820.0,166.6,167.52,165.68,167.25,4152820.0
2024-08-02 15:30:00,167.24,168.03,166.21,167.83,8243623.0,167.24,168.03,166.21,167.83,8243623.0
2024-08-05 09:30:00,154.21,160.15,151.64,159.27,13999721.0,154.21,160.15,151.64,159.27,13999721.0
2024-08-05 10:00:00,159.29,162.07,158.16,158.19,5470210.0,159.29,162.07,158.16,158.19,5470210.0
2024-08-05 10:30:00,158.19,162.69,157.92,161.18,4761604.0,158.19,162.69,157.92,161.18,4761604.0
2024-08-05 11:00:00,161.18,162.96,160.18,162.3,3347742.0,161.18,162.96,160.18,162.3,3347742.0
2024-08-05 11:30:00,162.34,162.66,160.15,160.36,3217939.0,162.34,162.66,160.15,160.36,3217939.0
2024-08-05 12:00:00,160.35,162.08,160.01,161.96,2985483.0,160.35,162.08,160.01,161.96,2985483.0
2024-08-05 12:30:00,161.98,162.0,159.45,159.59,3212628.0,161.98,162.0,159.45,159.59,3212628.0
2024-08-05 13:00:00,159.61,161.32,159.55,160.86,2084392.0,159.61,161.32,159.55,160.86,2084392.0
2024-08-05 13:30:00,160.85,161.28,160.64,160.97,1862646.0,160.85,161.28,160.64,160.97,1862646.0
2024-08-05 14:00:00,160.97,161.13,160.27,161.0,1709634.0,160.97,161.13,160.27,161.0,1709634.0
2024-08-05 14:30:00,161.0,161.3,160.0,160.36,2022488.0,161.0,161.3,160.0,160.36,2022488.0
2024-08-05 15:00:00,160.36,161.17,160.36,161.05,2058418.0,160.36,161.17,160.36,161.05,2058418.0
2024-08-05 15:30:00,161.04,161.35,160.03,161.04,4429169.0,161.04,161.35,160.03,161.04,4429169.0
2024-08-06 09:30:00,161.74,161.95,158.54,160.28,6689313.0,161.74,161.95,158.54,160.28,6689313.0
2024-08-06 10:00:00,160.28,161.5,159.75,160.73,3469018.0,160.28,161.5,159.75,160.73,3469018.0
2024-08-06 10:30:00,160.74,162.76,159.9,162.58,3465378.0,160.74,162.76,159.9,162.58,3465378.0
2024-08-06 11:00:00,162.58,163.06,161.57,161.59,2388195.0,162.58,163.06,161.57,161.59,2388195.0
2024-08-06 11:30:00,161.6,163.22,161.52,163.19,2055054.0,161.6,163.22,161.52,163.19,2055054.0
2024-08-06 12:00:00,163.19,163.37,162.68,162.93,1862449.0,163.19,163.37,162.68,162.93,1862449.0
2024-08-06 12:30:00,162.93,163.7,162.21,163.44,1695440.0,162.93,163.7,162.21,163.44,1695440.0
2024-08-06 13:00:00,163.45,163.9,163.1,163.84,1318983.0,163.45,163.9,163.1,163.84,1318983.0
2024-08-06 13:30:00,163.84,164.3,163.56,164.0,1389107.0,163.84,164.3,163.56,164.0,1389107.0
2024-08-06 14:00:00,164.01,164.76,163.61,164.74,1591143.0,164.01,164.76,163.61,164.74,1591143.0
2024-08-06 14:30:00,164.74,165.08,163.97,163.99,1818954.0,164.74,165.08,163.97,163.99,1818954.0
2024-08-06 15:00:00,163.99,164.33,163.24,164.01,2452757.0,163.99,164.33,163.24,164.01,2452757.0
2024-08-06 15:30:00,164.02,164.2,161.7,161.91,3974945.0,164.02,164.2,161.7,161.91,3974945.0
2024-08-07 09:30:00,166.56,166.66,164.95,165.7,5316804.0,166.56,166.66,164.95,165.7,5316804.0
2024-08-07 10:00:00,165.72,166.68,165.14,165.36,3378880.0,165.72,166.68,165.14,165.36,3378880.0
2024-08-07 10:30:00,165.4,167.58,165.25,166.98,3111914.0,165.4,167.58,165.25,166.98,3111914.0
2024-08-07 11:00:00,166.97,167.41,166.15,166.29,1851896.0,166.97,167.41,166.15,166.29,1851896.0
2024-08-07 11:30:00,166.25,166.38,165.44,165.62,1574041.0,166.25,166.38,165.44,165.62,1574041.0
2024-08-07 12:00:00,165.57,165.58,164.39,165.33,1973996.0,165.57,165.58,164.39,165.33,1973996.0
2024-08-07 12:30:00,165.33,165.62,164.5,164.7,1568861.0,165.33,165.62,164.5,164.7,1568861.0
2024-08-07 13:00:00,164.68,164.78,162.86,163.27,2158607.0,164.68,164.78,162.86,163.27,2158607.0
2024-08-07 13:30:00,163.26,163.66,162.08,162.56,1579298.0,163.26,163.66,162.08,162.56,1579298.0
2024-08-07 14:00:00,162.55,162.82,162.0,162.53,1733380.0,162.55,162.82,162.0,162.53,1733380.0
2024-08-07 14:30:00,162.5,162.53,161.43,161.97,1691833.0,162.5,162.53,161.43,161.97,1691833.0
2024-08-07 15:00:00,161.98,163.03,161.9,162.59,1706300.0,161.98,163.03,161.9,162.59,1706300.0
2024-08-07 15:30:00,162.57,163.04,162.1,162.76,3802181.0,162.57,163.04,162.1,162.76,3802181.0
2024-08-08 09:30:00,165.17,165.47,162.55,164.15,3680736.0,165.17,165.47,162.55,164.15,3680736.0
2024-08-08 10:00:00,164.11,165.24,163.92,164.59,2548565.0,164.11,165.24,163.92,164.59,2548565.0
2024-08-08 10:30:00,164.59,165.74,164.28,165.44,2302042.0,164.59,165.74,164.28,165.44,2302042.0
2024-08-08 11:00:00,165.45,165.49,164.12,164.43,1921241.0,165.45,165.49,164.12,164.43,1921241.0
2024-08-08 11:30:00,164.44,164.67,164.0,164.07,1177467.0,164.44,164.67,164.0,164.07,1177467.0
2024-08-08 12:00:00,164.05,165.79,164.04,165.23,2979823.0,164.05,165.79,164.04,165.23,2979823.0
2024-08-08 12:30:00,165.21,165.24,164.5,164.86,1403121.0,165.21,165.24,164.5,164.86,1403121.0
2024-08-08 13:00:00,164.88,165.87,164.47,165.83,1323549.0,164.88,165.87,164.47,165.83,1323549.0
2024-08-08 13:30:00,165.83,166.19,165.75,165.94,1168925.0,165.83,166.19,165.75,165.94,1168925.0
2024-08-08 14:00:00,165.93,166.57,165.77,166.28,1603066.0,165.93,166.57,165.77,166.28,1603066.0
2024-08-08 14:30:00,166.28,166.65,165.93,166.27,1779288.0,166.28,166.65,165.93,166.27,1779288.0
2024-08-08 15:00:00,166.25,166.69,165.41,165.43,1821997.0,166.25,166.69,165.41,165.43,1821997.0
2024-08-08 15:30:00,165.44,166.21,165.11,165.92,3519709.0,165.44,166.21,165.11,165.92,3519709.0
2024-08-09 09:30:00,166.51,167.47,165.85,166.75,3484375.0,166.51,167.47,165.85,166.75,3484375.0
2024-08-09 10:00:00,166.8,168.55,166.41,167.48,2724054.0,166.8,168.55,166.41,167.48,2724054.0
2024-08-09 10:30:00,167.5,167.51,166.44,167.13,1984544.0,167.5,167.51,166.44,167.13,1984544.0
2024-08-09 11:00:00,167.17,167.87,167.07,167.44,1470814.0,167.17,167.87,167.07,167.44,1470814.0
2024-08-09 11:30:00,167.45,167.9,166.76,166.87,1277247.0,167.45,167.9,166.76,166.87,1277247.0
2024-08-09 12:00:00,166.88,167.06,166.22,166.48,1121159.0,166.88,167.06,166.22,166.48,1121159.0
2024-08-09 12:30:00,166.47,166.84,166.24,166.84,899024.0,166.47,166.84,166.24,166.84,899024.0
2024-08-09 13:00:00,166.81,167.81,166.62,167.8,1149011.0,166.81,167.81,166.62,167.8,1149011.0
2024-08-09 13:30:00,167.8,167.92,167.09,167.35,1095417.0,167.8,167.92,167.09,167.35,1095417.0
2024-08-09 14:00:00,167.36,167.58,166.62,166.78,868529.0,167.36,167.58,166.62,166.78,868529.0
2024-08-09 14:30:00,166.76,166.93,166.37,166.77,1080922.0,166.76,166.93,166.37,166.77,1080922.0
2024-08-09 15:00:00,166.76,166.87,166.16,166.54,1247134.0,166.76,166.87,166.16,166.54,1247134.0
2024-08-09 15:30:00,166.54,167.2,166.45,166.96,2488791.0,166.54,167.2,166.45,166.96,2488791.0
2024-08-12 09:30:00,168.12,168.32,166.11,166.64,4208217.0,168.12,168.32,166.11,166.64,4208217.0
2024-08-12 10:00:00,166.65,168.55,166.53,168.03,2732485.0,166.65,168.55,166.53,168.03,2732485.0
2024-08-12 10:30:00,168.04,168.52,167.7,168.05,1338961.0,168.04,168.52,167.7,168.05,1338961.0
2024-08-12 11:00:00,168.07,168.52,166.36,167.11,1535453.0,168.07,168.52,166.36,167.11,1535453.0
2024-08-12 11:30:00,167.11,168.01,166.62,167.96,1522285.0,167.11,168.01,166.62,167.96,1522285.0
2024-08-12 12:00:00,167.96,168.24,167.56,167.75,820733.0,167.96,168.24,167.56,167.75,820733.0
2024-08-12 12:30:00,167.74,167.87,166.87,166.88,847475.0,167.74,167.87,166.87,166.88,847475.0
2024-08-12 13:00:00,166.89,167.63,166.62,167.38,869524.0,166.89,167.63,166.62,167.38,869524.0
2024-08-12 13:30:00,167.38,167.53,166.56,166.97,757686.0,167.38,167.53,166.56,166.97,757686.0
2024-08-12 14:00:00,166.97,167.2,166.75,166.93,676277.0,166.97,167.2,166.75,166.93,676277.0
2024-08-12 14:30:00,166.9,167.17,166.77,167.09,564193.0,166.9,167.17,166.77,167.09,564193.0
2024-08-12 15:00:00,167.09,167.12,166.65,166.73,832325.0,167.09,167.12,166.65,166.73,832325.0
2024-08-12 15:30:00,166.75,166.92,166.18,166.82,2197300.0,166.75,166.92,166.18,166.82,2197300.0
2024-08-13 09:30:00,167.84,169.16,167.1,167.41,4387459.0,167.84,169.16,167.1,167.41,4387459.0
2024-08-13 10:00:00,167.43,168.37,167.26,168.22,2523036.0,167.43,168.37,167.26,168.22,2523036.0
2024-08-13 10:30:00,168.22,168.37,167.61,167.74,1655189.0,168.22,168.37,167.61,167.74,1655189.0
2024-08-13 11:00:00,167.73,168.04,167.56,167.86,1294863.0,167.73,168.04,167.56,167.86,1294863.0
2024-08-13 11:30:00,167.85,168.27,167.62,168.25,1117655.0,167.85,168.27,167.62,168.25,1117655.0
2024-08-13 12:00:00,168.25,168.85,168.04,168.68,1237742.0,168.25,168.85,168.04,168.68,1237742.0
2024-08-13 12:30:00,168.69,170.0,168.52,169.9,2083075.0,168.69,170.0,168.52,169.9,2083075.0
2024-08-13 13:00:00,169.91,169.93,169.55,169.92,1213627.0,169.91,169.93,169.55,169.92,1213627.0
2024-08-13 13:30:00,169.92,171.04,169.91,170.33,2820455.0,169.92,171.04,169.91,170.33,2820455.0
2024-08-13 14:00:00,170.32,170.36,169.72,170.08,1217479.0,170.32,170.36,169.72,170.08,1217479.0
2024-08-13 14:30:00,170.11,170.44,169.91,170.3,987680.0,170.11,170.44,169.91,170.3,987680.0
2024-08-13 15:00:00,170.29,170.34,169.68,169.76,1129535.0,170.29,170.34,169.68,169.76,1129535.0
2024-08-13 15:30:00,169.75,170.41,169.72,170.23,2417400.0,169.75,170.41,169.72,170.23,2417400.0
2024-08-14 09:30:00,172.12,172.28,170.19,170.69,3923653.0,172.12,172.28,170.19,170.69,3923653.0
2024-08-14 10:00:00,170.69,171.23,169.74,170.17,1761659.0,170.69,171.23,169.74,170.17,1761659.0
2024-08-14 10:30:00,170.17,170.25,169.13,170.08,1423397.0,170.17,170.25,169.13,170.08,1423397.0
2024-08-14 11:00:00,170.1,170.38,169.85,170.12,926048.0,170.1,170.38,169.85,170.12,926048.0
2024-08-14 11:30:00,170.1,170.69,169.98,170.51,1081712.0,170.1,170.69,169.98,170.51,1081712.0
2024-08-14 12:00:00,170.52,170.54,169.36,169.53,1125921.0,170.52,170.54,169.36,169.53,1125921.0
2024-08-14 12:30:00,169.53,169.82,168.86,169.8,949430.0,169.53,169.82,168.86,169.8,949430.0
2024-08-14 13:00:00,169.79,169.95,169.47,169.83,637970.0,169.79,169.95,169.47,169.83,637970.0
2024-08-14 13:30:00,169.82,170.01,169.67,169.76,456179.0,169.82,170.01,169.67,169.76,456179.0
2024-08-14 14:00:00,169.75,169.99,169.48,169.92,650109.0,169.75,169.99,169.48,169.92,650109.0
2024-08-14 14:30:00,169.9,170.17,169.76,170.07,675976.0,169.9,170.17,169.76,170.07,675976.0
2024-08-14 15:00:00,170.07,170.08,169.21,169.66,940250.0,170.07,170.08,169.21,169.66,940250.0
2024-08-14 15:30:00,169.66,170.37,169.6,170.05,2738334.0,169.66,170.37,169.6,170.05,2738334.0
2024-08-15 09:30:00,174.87,176.67,173.99,176.1,8233272.0,174.87,176.67,173.99,176.1,8233272.0
2024-08-15 10:00:00,176.11,176.35,174.91,175.26,3532047.0,176.11,176.35,174.91,175.26,3532047.0
2024-08-15 10:30:00,175.27,176.06,175.18,176.05,3225208.0,175.27,176.06,175.18,176.05,3225208.0
2024-08-15 11:00:00,176.05,177.13,176.03,176.7,3215953.0,176.05,177.13,176.03,176.7,3215953.0
2024-08-15 11:30:00,176.72,177.27,176.57,176.61,1852253.0,176.72,177.27,176.57,176.61,1852253.0
2024-08-15 12:00:00,176.61,176.85,176.08,176.24,1385035.0,176.61,176.85,176.08,176.24,1385035.0
2024-08-15 12:30:00,176.25,176.59,176.05,176.48,1311858.0,176.25,176.59,176.05,176.48,1311858.0
2024-08-15 13:00:00,176.49,176.69,175.95,176.16,1221292.0,176.49,176.69,175.95,176.16,1221292.0
2024-08-15 13:30:00,176.17,176.9,176.15,176.89,1085053.0,176.17,176.9,176.15,176.89,1085053.0
2024-08-15 14:00:00,176.9,177.44,176.82,177.42,1350940.0,176.9,177.44,176.82,177.42,1350940.0
2024-08-15 14:30:00,177.43,177.65,177.12,177.2,1371989.0,177.43,177.65,177.12,177.2,1371989.0
2024-08-15 15:00:00,177.21,177.7,176.97,177.64,1413122.0,177.21,177.7,176.97,177.64,1413122.0
2024-08-15 15:30:00,177.61,177.91,177.15,177.6,3283886.0,177.61,177.91,177.15,177.6,3283886.0
2024-08-16 09:30:00,177.04,177.48,176.26,177.26,4530849.0,177.04,177.48,176.26,177.26,4530849.0
2024-08-16 10:00:00,177.25,178.27,177.2,177.94,2366770.0,177.25,178.27,177.2,177.94,2366770.0
2024-08-16 10:30:00,177.94,178.34,177.59,177.78,1557364.0,177.94,178.34,177.59,177.78,1557364.0
2024-08-16 11:00:00,177.76,177.98,177.27,177.46,1083833.0,177.76,177.98,177.27,177.46,1083833.0
2024-08-16 11:30:00,177.47,178.24,177.41,177.95,1049052.0,177.47,178.24,177.41,177.95,1049052.0
2024-08-16 12:00:00,177.94,178.27,177.53,178.14,1091571.0,177.94,178.27,177.53,178.14,1091571.0
2024-08-16 12:30:00,178.14,178.28,177.78,178.19,909260.0,178.14,178.28,177.78,178.19,909260.0
2024-08-16 13:00:00,178.19,178.26,177.91,178.09,825168.0,178.19,178.26,177.91,178.09,825168.0
2024-08-16 13:30:00,178.1,178.12,177.31,177.49,834888.0,178.1,178.12,177.31,177.49,834888.0
2024-08-16 14:00:00,177.5,177.6,177.14,177.43,832174.0,177.5,177.6,177.14,177.43,832174.0
2024-08-16 14:30:00,177.44,177.57,177.25,177.49,797452.0,177.44,177.57,177.25,177.49,797452.0
2024-08-16 15:00:00,177.49,177.52,177.21,177.25,815445.0,177.49,177.52,177.21,177.25,815445.0
2024-08-16 15:30:00,177.25,177.34,176.84,177.06,2214172.0,177.25,177.34,176.84,177.06,2214172.0
2024-08-19 09:30:00,177.64,178.0,176.82,177.47,3333756.0,177.64,178.0,176.82,177.47,3333756.0
2024-08-19 10:00:00,177.48,177.85,176.16,176.95,2188056.0,177.48,177.85,176.16,176.95,2188056.0
2024-08-19 10:30:00,176.97,177.21,176.51,177.2,1240222.0,176.97,177.21,176.51,177.2,1240222.0
2024-08-19 11:00:00,177.2,177.5,176.85,176.98,911048.0,177.2,177.5,176.85,176.98,911048.0
2024-08-19 11:30:00,176.98,177.25,176.35,176.51,940978.0,176.98,177.25,176.35,176.51,940978.0
2024-08-19 12:00:00,176.5,177.05,176.38,177.04,839447.0,176.5,177.05,176.38,177.04,839447.0
2024-08-19 12:30:00,177.04,177.5,176.89,177.43,598430.0,177.04,177.5,176.89,177.43,598430.0
2024-08-19 13:00:00,177.42,177.49,177.08,177.17,530678.0,177.42,177.49,177.08,177.17,530678.0
2024-08-19 13:30:00,177.18,177.45,177.04,177.42,520289.0,177.18,177.45,177.04,177.42,520289.0
2024-08-19 14:00:00,177.42,177.9,177.37,177.78,824883.0,177.42,177.9,177.37,177.78,824883.0
2024-08-19 14:30:00,177.8,177.96,177.64,177.69,724358.0,177.8,177.96,177.64,177.69,724358.0
2024-08-19 15:00:00,177.7,177.72,177.34,177.49,1100542.0,177.7,177.72,177.34,177.49,1100542.0
2024-08-19 15:30:00,177.49,178.3,177.29,178.21,2630591.0,177.49,178.3,177.29,178.21,2630591.0
2024-08-20 09:30:00,177.9,178.95,177.71,178.88,3335947.0,177.9,178.95,177.71,178.88,3335947.0
2024-08-20 10:00:00,178.89,179.01,178.13,178.61,1479120.0,178.89,179.01,178.13,178.61,1479120.0
2024-08-20 10:30:00,178.6,178.76,177.57,178.12,1407634.0,178.6,178.76,177.57,178.12,1407634.0
2024-08-20 11:00:00,178.12,178.65,177.52,177.56,964605.0,178.12,178.65,177.52,177.56,964605.0
2024-08-20 11:30:00,177.56,178.31,177.52,178.27,907823.0,177.56,178.31,177.52,178.27,907823.0
2024-08-20 12:00:00,178.26,178.33,177.7,177.91,583073.0,178.26,178.33,177.7,177.91,583073.0
2024-08-20 12:30:00,177.9,178.08,177.7,177.71,568344.0,177.9,178.08,177.7,177.71,568344.0
2024-08-20 13:00:00,177.72,177.91,177.43,177.86,713494.0,177.72,177.91,177.43,177.86,713494.0
2024-08-20 13:30:00,177.84,178.19,177.57,178.14,593895.0,177.84,178.19,177.57,178.14,593895.0
2024-08-20 14:00:00,178.14,178.6,178.07,178.41,810805.0,178.14,178.6,178.07,178.41,810805.0
2024-08-20 14:30:00,178.41,178.5,178.16,178.36,688762.0,178.41,178.5,178.16,178.36,688762.0
2024-08-20 15:00:00,178.36,178.46,178.23,178.33,573434.0,178.36,178.46,178.23,178.33,573434.0
2024-08-20 15:30:00,178.33,179.0,178.28,178.9,1851478.0,178.33,179.0,178.28,178.9,1851478.0
2024-08-21 09:30:00,179.89,181.51,179.69,181.47,5103442.0,179.89,181.51,179.69,181.47,5103442.0
2024-08-21 10:00:00,181.48,182.39,181.31,181.35,2722080.0,181.48,182.39,181.31,181.35,2722080.0
2024-08-21 10:30:00,181.34,181.76,179.86,180.17,2375487.0,181.34,181.76,179.86,180.17,2375487.0
2024-08-21 11:00:00,180.17,180.45,179.34,179.62,1818313.0,180.17,180.45,179.34,179.62,1818313.0
2024-08-21 11:30:00,179.61,179.79,178.94,179.31,1625424.0,179.61,179.79,178.94,179.31,1625424.0
2024-08-21 12:00:00,179.31,179.67,178.89,179.52,1361590.0,179.31,179.67,178.89,179.52,1361590.0
2024-08-21 12:30:00,179.52,179.84,179.36,179.73,910181.0,179.52,179.84,179.36,179.73,910181.0
2024-08-21 13:00:00,179.72,180.08,179.71,179.97,1092543.0,179.72,180.08,179.71,179.97,1092543.0
2024-08-21 13:30:00,179.97,180.45,179.93,180.38,1064173.0,179.97,180.45,179.93,180.38,1064173.0
2024-08-21 14:00:00,180.38,180.69,179.97,180.47,1307116.0,180.38,180.69,179.97,180.47,1307116.0
2024-08-21 14:30:00,180.48,180.78,180.27,180.41,1183880.0,180.48,180.78,180.27,180.41,1183880.0
2024-08-21 15:00:00,180.42,180.46,179.85,180.2,1098546.0,180.42,180.46,179.85,180.2,1098546.0
2024-08-21 15:30:00,180.2,180.38,179.73,180.07,2615011.0,180.2,180.38,179.73,180.07,2615011.0
2024-08-22 09:30:00,181.38,181.47,179.98,180.02,2787531.0,181.38,181.47,179.98,180.02,2787531.0
2024-08-22 10:00:00,180.02,180.61,179.22,179.6,1708807.0,180.02,180.61,179.22,179.6,1708807.0
2024-08-22 10:30:00,179.59,179.59,178.95,179.23,999885.0,179.59,179.59,178.95,179.23,999885.0
2024-08-22 11:00:00,179.24,179.69,178.44,178.45,1052409.0,179.24,179.69,178.44,178.45,1052409.0
2024-08-22 11:30:00,178.45,178.55,176.8,177.47,1937110.0,178.45,178.55,176.8,177.47,1937110.0
2024-08-22 12:00:00,177.47,178.26,177.41,178.21,1045011.0,177.47,178.26,177.41,178.21,1045011.0
2024-08-22 12:30:00,178.2,178.49,177.44,177.67,843095.0,178.2,178.49,177.44,177.67,843095.0
2024-08-22 13:00:00,177.67,178.04,177.43,177.65,668291.0,177.67,178.04,177.43,177.65,668291.0
2024-08-22 13:30:00,177.64,177.72,176.65,176.88,884391.0,177.64,177.72,176.65,176.88,884391.0
2024-08-22 14:00:00,176.88,177.47,176.7,177.44,841641.0,176.88,177.47,176.7,177.44,841641.0
2024-08-22 14:30:00,177.44,177.58,176.49,176.57,902479.0,177.44,177.58,176.49,176.57,902479.0
2024-08-22 15:00:00,176.58,177.15,175.98,176.03,1210657.0,176.58,177.15,175.98,176.03,1210657.0
2024-08-22 15:30:00,176.03,176.49,175.68,176.15,3687011.0,176.03,176.49,175.68,176.15,3687011.0
2024-08-23 09:30:00,177.34,177.93,176.53,177.0,2576094.0,177.34,177.93,176.53,177.0,2576094.0
2024-08-23 10:00:00,177.01,178.97,177.01,178.5,3341495.0,177.01,178.97,177.01,178.5,3341495.0
2024-08-23 10:30:00,178.52,178.69,176.36,176.88,2048586.0,178.52,178.69,176.36,176.88,2048586.0
2024-08-23 11:00:00,176.85,177.89,176.19,177.52,1387428.0,176.85,177.89,176.19,177.52,1387428.0
2024-08-23 11:30:00,177.54,177.99,176.56,176.68,991336.0,177.54,177.99,176.56,176.68,991336.0
2024-08-23 12:00:00,176.69,176.75,175.54,175.99,1138597.0,176.69,176.75,175.54,175.99,1138597.0
2024-08-23 12:30:00,175.99,176.31,175.24,176.21,999090.0,175.99,176.31,175.24,176.21,999090.0
2024-08-23 13:00:00,176.22,176.63,175.84,176.58,769967.0,176.22,176.63,175.84,176.58,769967.0
2024-08-23 13:30:00,176.59,176.91,176.49,176.59,641309.0,176.59,176.91,176.49,176.59,641309.0
2024-08-23 14:00:00,176.6,176.95,176.5,176.75,593334.0,176.6,176.95,176.5,176.75,593334.0
2024-08-23 14:30:00,176.74,177.1,176.67,176.85,683536.0,176.74,177.1,176.67,176.85,683536.0
2024-08-23 15:00:00,176.84,177.35,176.54,177.28,948367.0,176.84,177.35,176.54,177.28,948367.0
2024-08-23 15:30:00,177.28,177.31,176.62,177.0,2044345.0,177.28,177.31,176.62,177.0,2044345.0
2024-08-26 09:30:00,176.72,177.47,175.94,176.73,2451974.0,176.72,177.47,175.94,176.73,2451974.0
2024-08-26 10:00:00,176.76,176.84,175.43,175.48,1595803.0,176.76,176.84,175.43,175.48,1595803.0
2024-08-26 10:30:00,175.49,175.63,174.3,175.55,1542778.0,175.49,175.63,174.3,175.55,1542778.0
2024-08-26 11:00:00,175.55,176.16,175.43,175.99,1031453.0,175.55,176.16,175.43,175.99,1031453.0
2024-08-26 11:30:00,175.96,176.24,175.49,175.64,788639.0,175.96,176.24,175.49,175.64,788639.0
2024-08-26 12:00:00,175.62,176.04,175.31,176.02,726571.0,175.62,176.04,175.31,176.02,726571.0
2024-08-26 12:30:00,176.0,176.2,175.85,175.94,508648.0,176.0,176.2,175.85,175.94,508648.0
2024-08-26 13:00:00,175.96,176.06,175.61,175.63,592899.0,175.96,176.06,175.61,175.63,592899.0
2024-08-26 13:30:00,175.64,175.78,174.76,174.95,835590.0,175.64,175.78,174.76,174.95,835590.0
2024-08-26 14:00:00,174.97,175.46,174.82,175.44,683878.0,174.97,175.46,174.82,175.44,683878.0
2024-08-26 14:30:00,175.46,175.88,175.45,175.64,695846.0,175.46,175.88,175.45,175.64,695846.0
2024-08-26 15:00:00,175.64,175.68,175.34,175.39,727422.0,175.64,175.68,175.34,175.39,727422.0
2024-08-26 15:30:00,175.37,175.58,175.01,175.51,2105807.0,175.37,175.58,175.01,175.51,2105807.0
2024-08-27 09:30:00,174.31,174.89,172.34,172.86,3763683.0,174.31,174.89,172.34,172.86,3763683.0
2024-08-27 10:00:00,172.86,173.86,172.42,173.83,2177001.0,172.86,173.86,172.42,173.83,2177001.0
2024-08-27 10:30:00,173.83,174.0,172.91,173.0,1621015.0,173.83,174.0,172.91,173.0,1621015.0
2024-08-27 11:00:00,173.02,173.36,172.74,172.79,1139339.0,173.02,173.36,172.74,172.79,1139339.0
2024-08-27 11:30:00,172.78,172.92,172.25,172.67,1287181.0,172.78,172.92,172.25,172.67,1287181.0
2024-08-27 12:00:00,172.67,173.29,172.61,173.24,956397.0,172.67,173.29,172.61,173.24,956397.0
2024-08-27 12:30:00,173.25,173.44,172.72,172.83,822017.0,173.25,173.44,172.72,172.83,822017.0
2024-08-27 13:00:00,172.83,173.49,172.78,173.45,765432.0,172.83,173.49,172.78,173.45,765432.0
2024-08-27 13:30:00,173.46,173.8,173.25,173.79,948719.0,173.46,173.8,173.25,173.79,948719.0
2024-08-27 14:00:00,173.77,174.05,173.64,173.88,1165211.0,173.77,174.05,173.64,173.88,1165211.0
2024-08-27 14:30:00,173.86,174.01,173.63,173.79,685458.0,173.86,174.01,173.63,173.79,685458.0
2024-08-27 15:00:00,173.8,173.86,173.52,173.6,718338.0,173.8,173.86,173.52,173.6,718338.0
2024-08-27 15:30:00,173.6,173.65,172.72,173.11,2521886.0,173.6,173.65,172.72,173.11,2521886.0
2024-08-28 09:30:00,173.69,173.69,171.65,171.78,2131519.0,173.69,173.69,171.65,171.78,2131519.0
2024-08-28 10:00:00,171.78,171.99,171.15,171.92,1733956.0,171.78,171.99,171.15,171.92,1733956.0
2024-08-28 10:30:00,171.91,172.08,171.07,171.24,1106740.0,171.91,172.08,171.07,171.24,1106740.0
2024-08-28 11:00:00,171.22,171.23,170.2,170.64,1554925.0,171.22,171.23,170.2,170.64,1554925.0
2024-08-28 11:30:00,170.63,170.8,170.21,170.69,1111364.0,170.63,170.8,170.21,170.69,1111364.0
2024-08-28 12:00:00,170.69,170.85,170.03,170.4,907603.0,170.69,170.85,170.03,170.4,907603.0
2024-08-28 12:30:00,170.39,170.75,170.33,170.66,625274.0,170.39,170.75,170.33,170.66,625274.0
2024-08-28 13:00:00,170.67,170.84,170.2,170.38,733548.0,170.67,170.84,170.2,170.38,733548.0
2024-08-28 13:30:00,170.38,170.44,169.04,169.09,1137528.0,170.38,170.44,169.04,169.09,1137528.0
2024-08-28 14:00:00,169.09,169.7,168.92,169.68,1059789.0,169.09,169.7,168.92,169.68,1059789.0
2024-08-28 14:30:00,169.66,170.65,169.5,170.62,1123349.0,169.66,170.65,169.5,170.62,1123349.0
2024-08-28 15:00:00,170.61,170.79,170.12,170.62,1121369.0,170.61,170.79,170.12,170.62,1121369.0
2024-08-28 15:30:00,170.6,171.39,170.47,170.79,3061639.0,170.6,171.39,170.47,170.79,3061639.0
2024-08-29 09:30:00,173.22,173.56,172.1,173.36,3247909.0,173.22,173.56,172.1,173.36,3247909.0
2024-08-29 10:00:00,173.37,173.77,171.92,172.92,1607835.0,173.37,173.77,171.92,172.92,1607835.0
2024-08-29 10:30:00,172.93,174.27,172.91,173.57,1671450.0,172.93,174.27,172.91,173.57,1671450.0
2024-08-29 11:00:00,173.58,174.18,173.37,173.62,1005870.0,173.58,174.18,173.37,173.62,1005870.0
2024-08-29 11:30:00,173.62,173.95,173.42,173.93,714880.0,173.62,173.95,173.42,173.93,714880.0
2024-08-29 12:00:00,173.94,174.29,173.68,173.86,1006264.0,173.94,174.29,173.68,173.86,1006264.0
2024-08-29 12:30:00,173.87,174.21,173.61,173.84,718148.0,173.87,174.21,173.61,173.84,718148.0
2024-08-29 13:00:00,173.84,173.84,173.25,173.48,523630.0,173.84,173.84,173.25,173.48,523630.0
2024-08-29 13:30:00,173.48,173.68,173.07,173.67,666199.0,173.48,173.68,173.07,173.67,666199.0
2024-08-29 14:00:00,173.67,173.67,172.32,172.41,764016.0,173.67,173.67,172.32,172.41,764016.0
2024-08-29 14:30:00,172.4,172.41,171.26,171.55,1332020.0,172.4,172.41,171.26,171.55,1332020.0
2024-08-29 15:00:00,171.54,171.83,170.81,171.57,1032394.0,171.54,171.83,170.81,171.57,1032394.0
2024-08-29 15:30:00,171.58,172.26,171.4,172.13,1996158.0,171.58,172.26,171.4,172.13,1996158.0
2024-08-30 09:30:00,172.78,175.55,172.6,175.31,4260564.0,172.78,175.55,172.6,175.31,4260564.0
2024-08-30 10:00:00,175.31,175.65,174.36,174.79,2667466.0,175.31,175.65,174.36,174.79,2667466.0
2024-08-30 10:30:00,174.78,175.4,173.86,173.92,1423377.0,174.78,175.4,173.86,173.92,1423377.0
2024-08-30 11:00:00,173.91,175.69,173.73,175.39,2277646.0,173.91,175.69,173.73,175.39,2277646.0
2024-08-30 11:30:00,175.39,175.64,174.9,175.46,1029036.0,175.39,175.64,174.9,175.46,1029036.0
2024-08-30 12:00:00,175.44,175.44,174.52,174.68,688145.0,175.44,175.44,174.52,174.68,688145.0
2024-08-30 12:30:00,174.67,175.18,174.4,175.12,822290.0,174.67,175.18,174.4,175.12,822290.0
2024-08-30 13:00:00,175.13,175.43,175.0,175.21,620601.0,175.13,175.43,175.0,175.21,620601.0
2024-08-30 13:30:00,175.23,175.84,175.17,175.75,1050530.0,175.23,175.84,175.17,175.75,1050530.0
2024-08-30 14:00:00,175.76,176.03,175.59,175.96,906213.0,175.76,176.03,175.59,175.96,906213.0
2024-08-30 14:30:00,175.97,176.71,175.97,176.65,1279954.0,175.97,176.71,175.97,176.65,1279954.0
2024-08-30 15:00:00,176.64,177.59,176.6,177.59,1895080.0,176.64,177.59,176.6,177.59,1895080.0
2024-08-30 15:30:00,177.59,178.9,177.31,178.48,5754734.0,177.59,178.9,177.31,178.48,5754734.0
2024-09-03 09:30:00,177.55,178.26,176.17,177.69,4431652.0,177.55,178.26,176.17,177.69,4431652.0
2024-09-03 10:00:00,177.67,177.69,176.4,176.75,1805260.0,177.67,177.69,176.4,176.75,1805260.0
2024-09-03 10:30:00,176.78,176.89,175.56,175.98,2784388.0,176.78,176.89,175.56,175.98,2784388.0
2024-09-03 11:00:00,176.02,176.79,175.81,176.58,1309256.0,176.02,176.79,175.81,176.58,1309256.0
2024-09-03 11:30:00,176.6,176.93,175.26,175.52,1240570.0,176.6,176.93,175.26,175.52,1240570.0
2024-09-03 12:00:00,175.52,176.41,175.45,175.99,1327506.0,175.52,176.41,175.45,175.99,1327506.0
2024-09-03 12:30:00,175.96,176.34,175.88,176.27,782348.0,175.96,176.34,175.88,176.27,782348.0
2024-09-03 13:00:00,176.27,176.88,176.2,176.72,1073770.0,176.27,176.88,176.2,176.72,1073770.0
2024-09-03 13:30:00,176.7,176.84,176.17,176.2,964208.0,176.7,176.84,176.17,176.2,964208.0
2024-09-03 14:00:00,176.21,176.57,175.95,176.31,1385564.0,176.21,176.57,175.95,176.31,1385564.0
2024-09-03 14:30:00,176.31,176.7,176.31,176.59,1036744.0,176.31,176.7,176.31,176.59,1036744.0
2024-09-03 15:00:00,176.59,176.76,176.26,176.34,1237090.0,176.59,176.76,176.26,176.34,1237090.0
2024-09-03 15:30:00,176.35,176.52,175.48,176.31,4071316.0,176.35,176.52,175.48,176.31,4071316.0
2024-09-04 09:30:00,174.44,174.84,173.28,174.24,3569654.0,174.44,174.84,173.28,174.24,3569654.0
2024-09-04 10:00:00,174.22,175.35,173.03,175.35,2315577.0,174.22,175.35,173.03,175.35,2315577.0
2024-09-04 10:30:00,175.33,175.97,175.03,175.97,1379119.0,175.33,175.97,175.03,175.97,1379119.0
2024-09-04 11:00:00,175.97,175.98,174.95,174.96,1283223.0,175.97,175.98,174.95,174.96,1283223.0
2024-09-04 11:30:00,174.96,175.09,174.42,174.88,908069.0,174.96,175.09,174.42,174.88,908069.0
2024-09-04 12:00:00,174.87,175.17,174.61,174.92,566317.0,174.87,175.17,174.61,174.92,566317.0
2024-09-04 12:30:00,174.93,175.2,174.51,174.65,615382.0,174.93,175.2,174.51,174.65,615382.0
2024-09-04 13:00:00,174.63,174.63,173.36,173.42,839983.0,174.63,174.63,173.36,173.42,839983.0
2024-09-04 13:30:00,173.41,173.56,172.73,173.05,1024429.0,173.41,173.56,172.73,173.05,1024429.0
2024-09-04 14:00:00,173.05,173.43,172.87,173.24,893815.0,173.05,173.43,172.87,173.24,893815.0
2024-09-04 14:30:00,173.23,173.4,172.86,172.96,954803.0,173.23,173.4,172.86,172.96,954803.0
2024-09-04 15:00:00,172.96,173.16,172.54,173.11,1351125.0,172.96,173.16,172.54,173.11,1351125.0
2024-09-04 15:30:00,173.11,173.74,172.92,173.3,3078960.0,173.11,173.74,172.92,173.3,3078960.0
2024-09-05 09:30:00,175.03,178.48,174.99,178.3,5370059.0,175.03,178.48,174.99,178.3,5370059.0
2024-09-05 10:00:00,178.33,179.6,177.66,179.31,3836655.0,178.33,179.6,177.66,179.31,3836655.0
2024-09-05 10:30:00,179.33,179.88,177.73,177.73,2824988.0,179.33,179.88,177.73,177.73,2824988.0
2024-09-05 11:00:00,177.74,177.99,177.14,177.32,2369424.0,177.74,177.99,177.14,177.32,2369424.0
2024-09-05 11:30:00,177.3,177.89,176.45,176.84,1761326.0,177.3,177.89,176.45,176.84,1761326.0
2024-09-05 12:00:00,176.86,177.27,176.6,176.96,1276900.0,176.86,177.27,176.6,176.96,1276900.0
2024-09-05 12:30:00,176.97,177.13,176.62,176.88,1254652.0,176.97,177.13,176.62,176.88,1254652.0
2024-09-05 13:00:00,176.89,176.94,176.32,176.34,1127325.0,176.89,176.94,176.32,176.34,1127325.0
2024-09-05 13:30:00,176.34,177.75,176.33,177.72,996237.0,176.34,177.75,176.33,177.72,996237.0
2024-09-05 14:00:00,177.72,178.0,177.47,177.68,935199.0,177.72,178.0,177.47,177.68,935199.0
2024-09-05 14:30:00,177.69,178.48,177.44,177.88,996051.0,177.69,178.48,177.44,177.88,996051.0
2024-09-05 15:00:00,177.89,177.9,176.97,177.68,1310827.0,177.89,177.9,176.97,177.68,1310827.0
2024-09-05 15:30:00,177.67,178.13,177.0,177.89,2867575.0,177.67,178.13,177.0,177.89,2867575.0
2024-09-06 09:30:00,177.28,178.38,175.69,175.72,2689204.0,177.28,178.38,175.69,175.72,2689204.0
2024-09-06 10:00:00,175.72,175.95,174.4,174.49,1942343.0,175.72,175.95,174.4,174.49,1942343.0
2024-09-06 10:30:00,174.44,174.54,173.07,173.49,1924870.0,174.44,174.54,173.07,173.49,1924870.0
2024-09-06 11:00:00,173.48,174.31,172.36,172.55,2321303.0,173.48,174.31,172.36,172.55,2321303.0
2024-09-06 11:30:00,172.56,173.15,172.01,172.01,1487561.0,172.56,173.15,172.01,172.01,1487561.0
2024-09-06 12:00:00,172.01,172.37,171.73,171.75,1269974.0,172.01,172.37,171.73,171.75,1269974.0
2024-09-06 12:30:00,171.74,172.44,171.65,171.9,1069962.0,171.74,172.44,171.65,171.9,1069962.0
2024-09-06 13:00:00,171.91,173.07,171.82,172.44,1049690.0,171.91,173.07,171.82,172.44,1049690.0
2024-09-06 13:30:00,172.41,172.69,172.28,172.33,807932.0,172.41,172.69,172.28,172.33,807932.0
2024-09-06 14:00:00,172.33,172.45,171.89,172.22,907944.0,172.33,172.45,171.89,172.22,907944.0
2024-09-06 14:30:00,172.23,172.24,171.76,171.8,1043063.0,172.23,172.24,171.76,171.8,1043063.0
2024-09-06 15:00:00,171.79,172.75,171.78,172.35,1409793.0,171.79,172.75,171.78,172.35,1409793.0
2024-09-06 15:30:00,172.36,172.61,171.16,171.44,3612709.0,172.36,172.61,171.16,171.44,3612709.0
2024-09-09 09:30:00,174.53,175.34,173.53,175.13,2853797.0,174.53,175.34,173.53,175.13,2853797.0
2024-09-09 10:00:00,175.15,175.25,174.06,174.32,1527210.0,175.15,175.25,174.06,174.32,1527210.0
2024-09-09 10:30:00,174.32,174.34,173.66,173.8,1398033.0,174.32,174.34,173.66,173.8,1398033.0
2024-09-09 11:00:00,173.8,174.44,173.51,174.41,1294223.0,173.8,174.44,173.51,174.41,1294223.0
2024-09-09 11:30:00,174.43,175.29,174.27,175.29,976600.0,174.43,175.29,174.27,175.29,976600.0
2024-09-09 12:00:00,175.28,175.77,175.1,175.34,993020.0,175.28,175.77,175.1,175.34,993020.0
2024-09-09 12:30:00,175.35,175.65,175.17,175.62,590106.0,175.35,175.65,175.17,175.62,590106.0
2024-09-09 13:00:00,175.62,175.85,175.41,175.55,610028.0,175.62,175.85,175.41,175.55,610028.0
2024-09-09 13:30:00,175.55,175.55,174.57,174.64,856140.0,175.55,175.55,174.57,174.64,856140.0
2024-09-09 14:00:00,174.63,174.8,174.03,174.05,824149.0,174.63,174.8,174.03,174.05,824149.0
2024-09-09 14:30:00,174.05,174.57,173.85,174.03,956448.0,174.05,174.57,173.85,174.03,956448.0
2024-09-09 15:00:00,174.01,174.56,173.67,174.56,982028.0,174.01,174.56,173.67,174.56,982028.0
2024-09-09 15:30:00,174.55,175.55,174.18,175.43,2833644.0,174.55,175.55,174.18,175.43,2833644.0
2024-09-10 09:30:00,177.49,179.9,177.05,179.5,4360044.0,177.49,179.9,177.05,179.5,4360044.0
2024-09-10 10:00:00,179.51,179.87,178.01,178.49,1938418.0,179.51,179.87,178.01,178.49,1938418.0
2024-09-10 10:30:00,178.49,178.59,176.79,177.34,1356640.0,178.49,178.59,176.79,177.34,1356640.0
2024-09-10 11:00:00,177.35,178.72,177.18,178.69,1146757.0,177.35,178.72,177.18,178.69,1146757.0
2024-09-10 11:30:00,178.69,178.96,177.81,177.81,1077448.0,178.69,178.96,177.81,177.81,1077448.0
2024-09-10 12:00:00,177.81,178.4,177.38,178.24,1190273.0,177.81,178.4,177.38,178.24,1190273.0
2024-09-10 12:30:00,178.26,179.08,178.16,178.81,1087096.0,178.26,179.08,178.16,178.81,1087096.0
2024-09-10 13:00:00,178.82,179.95,178.76,179.77,1561129.0,178.82,179.95,178.76,179.77,1561129.0
2024-09-10 13:30:00,179.77,180.5,179.45,180.0,2032878.0,179.77,180.5,179.45,180.0,2032878.0
2024-09-10 14:00:00,180.01,180.37,179.53,179.9,1266844.0,180.01,180.37,179.53,179.9,1266844.0
2024-09-10 14:30:00,179.9,179.95,179.35,179.65,799095.0,179.9,179.95,179.35,179.65,799095.0
2024-09-10 15:00:00,179.64,180.15,179.25,180.15,1128957.0,179.64,180.15,179.25,180.15,1128957.0
2024-09-10 15:30:00,180.14,180.34,179.4,179.56,2528149.0,180.14,180.34,179.4,179.56,2528149.0
2024-09-11 09:30:00,180.03,180.25,177.58,178.12,3354327.0,180.03,180.25,177.58,178.12,3354327.0
2024-09-11 10:00:00,178.14,178.31,176.91,177.11,1720535.0,178.14,178.31,176.91,177.11,1720535.0
2024-09-11 10:30:00,177.09,177.12,175.73,176.44,1463962.0,177.09,177.12,175.73,176.44,1463962.0
2024-09-11 11:00:00,176.43,177.2,175.82,177.1,1306140.0,176.43,177.2,175.82,177.1,1306140.0
2024-09-11 11:30:00,177.09,178.07,177.05,177.92,1005136.0,177.09,178.07,177.05,177.92,1005136.0
2024-09-11 12:00:00,177.95,178.87,177.84,178.78,1245796.0,177.95,178.87,177.84,178.78,1245796.0
2024-09-11 12:30:00,178.8,179.11,178.29,178.75,842611.0,178.8,179.11,178.29,178.75,842611.0
2024-09-11 13:00:00,178.75,179.98,178.71,179.91,1478495.0,178.75,179.98,178.71,179.91,1478495.0
2024-09-11 13:30:00,179.92,181.71,179.73,181.32,2958953.0,179.92,181.71,179.73,181.32,2958953.0
2024-09-11 14:00:00,181.31,182.0,181.08,181.95,1741319.0,181.31,182.0,181.08,181.95,1741319.0
2024-09-11 14:30:00,181.95,182.57,181.9,182.33,1991379.0,181.95,182.57,181.9,182.33,1991379.0
2024-09-11 15:00:00,182.34,183.7,182.27,183.47,2746562.0,182.34,183.7,182.27,183.47,2746562.0
2024-09-11 15:30:00,183.47,184.99,183.06,184.43,4901384.0,183.47,184.99,183.06,184.43,4901384.0
2024-09-12 09:30:00,184.86,186.2,183.54,185.02,3580090.0,184.86,186.2,183.54,185.02,3580090.0
2024-09-12 10:00:00,185.04,185.66,184.45,184.77,1596593.0,185.04,185.66,184.45,184.77,1596593.0
2024-09-12 10:30:00,184.78,184.85,183.56,183.99,1221548.0,184.78,184.85,183.56,183.99,1221548.0
2024-09-12 11:00:00,183.99,185.11,183.75,184.44,1059710.0,183.99,185.11,183.75,184.44,1059710.0
2024-09-12 11:30:00,184.48,184.85,184.2,184.32,609905.0,184.48,184.85,184.2,184.32,609905.0
2024-09-12 12:00:00,184.3,184.98,184.26,184.91,579438.0,184.3,184.98,184.26,184.91,579438.0
2024-09-12 12:30:00,184.93,185.88,184.82,185.82,1038092.0,184.93,185.88,184.82,185.82,1038092.0
2024-09-12 13:00:00,185.82,186.02,185.37,185.86,1027423.0,185.82,186.02,185.37,185.86,1027423.0
2024-09-12 13:30:00,185.86,186.33,185.57,186.32,938731.0,185.86,186.33,185.57,186.32,938731.0
2024-09-12 14:00:00,186.33,186.99,186.07,186.96,1517747.0,186.33,186.99,186.07,186.96,1517747.0
2024-09-12 14:30:00,186.95,187.41,186.15,187.2,1558789.0,186.95,187.41,186.15,187.2,1558789.0
2024-09-12 15:00:00,187.21,187.21,186.72,186.98,1166402.0,187.21,187.21,186.72,186.98,1166402.0
2024-09-12 15:30:00,186.97,187.09,186.32,187.07,2726095.0,186.97,187.09,186.32,187.07,2726095.0
2024-09-13 09:30:00,187.0,188.49,185.91,187.68,3296672.0,187.0,188.49,185.91,187.68,3296672.0
2024-09-13 10:00:00,187.69,188.5,187.11,187.61,1578545.0,187.69,188.5,187.11,187.61,1578545.0
2024-09-13 10:30:00,187.61,187.97,187.13,187.22,1238118.0,187.61,187.97,187.13,187.22,1238118.0
2024-09-13 11:00:00,187.22,187.79,186.89,187.5,1101399.0,187.22,187.79,186.89,187.5,1101399.0
2024-09-13 11:30:00,187.51,187.69,187.27,187.59,644876.0,187.51,187.69,187.27,187.59,644876.0
2024-09-13 12:00:00,187.58,187.94,186.63,186.71,858427.0,187.58,187.94,186.63,186.71,858427.0
2024-09-13 12:30:00,186.69,186.88,186.2,186.87,1093194.0,186.69,186.88,186.2,186.87,1093194.0
2024-09-13 13:00:00,186.87,187.38,186.79,187.3,779039.0,186.87,187.38,186.79,187.3,779039.0
2024-09-13 13:30:00,187.29,187.55,187.02,187.36,763697.0,187.29,187.55,187.02,187.36,763697.0
2024-09-13 14:00:00,187.36,187.64,186.88,187.03,833737.0,187.36,187.64,186.88,187.03,833737.0
2024-09-13 14:30:00,187.05,187.14,186.77,186.9,538351.0,187.05,187.14,186.77,186.9,538351.0
2024-09-13 15:00:00,186.9,187.12,186.6,187.0,803597.0,186.9,187.12,186.6,187.0,803597.0
2024-09-13 15:30:00,187.0,187.04,186.35,186.47,1928512.0,187.0,187.04,186.35,186.47,1928512.0
2024-09-16 09:30:00,185.29,185.81,183.55,185.49,3317929.0,185.29,185.81,183.55,185.49,3317929.0
2024-09-16 10:00:00,185.48,185.63,184.36,184.43,1493107.0,185.48,185.63,184.36,184.43,1493107.0
2024-09-16 10:30:00,184.41,184.44,183.52,183.84,1488798.0,184.41,184.44,183.52,183.84,1488798.0
2024-09-16 11:00:00,183.85,184.73,183.36,184.57,1201276.0,183.85,184.73,183.36,184.57,1201276.0
2024-09-16 11:30:00,184.56,184.81,184.0,184.28,702646.0,184.56,184.81,184.0,184.28,702646.0
2024-09-16 12:00:00,184.3,184.36,183.68,184.24,894962.0,184.3,184.36,183.68,184.24,894962.0
2024-09-16 12:30:00,184.24,184.3,183.75,184.3,598223.0,184.24,184.3,183.75,184.3,598223.0
2024-09-16 13:00:00,184.29,184.68,183.96,184.65,803278.0,184.29,184.68,183.96,184.65,803278.0
2024-09-16 13:30:00,184.66,185.16,184.39,185.11,1056675.0,184.66,185.16,184.39,185.11,1056675.0
2024-09-16 14:00:00,185.1,185.45,184.75,185.42,690311.0,185.1,185.45,184.75,185.42,690311.0
2024-09-16 14:30:00,185.42,185.53,184.83,185.32,676938.0,185.42,185.53,184.83,185.32,676938.0
2024-09-16 15:00:00,185.32,185.32,184.93,185.0,664423.0,185.32,185.32,184.93,185.0,664423.0
2024-09-16 15:30:00,185.0,185.35,184.73,184.89,1788468.0,185.0,185.35,184.73,184.89,1788468.0
2024-09-17 09:30:00,186.84,188.88,186.34,188.28,3991894.0,186.84,188.88,186.34,188.28,3991894.0
2024-09-17 10:00:00,188.32,188.94,188.2,188.69,1559057.0,188.32,188.94,188.2,188.69,1559057.0
2024-09-17 10:30:00,188.68,189.45,188.03,188.36,1670654.0,188.68,189.45,188.03,188.36,1670654.0
2024-09-17 11:00:00,188.38,188.52,187.79,188.06,988795.0,188.38,188.52,187.79,188.06,988795.0
2024-09-17 11:30:00,188.06,188.51,187.97,188.44,666618.0,188.06,188.51,187.97,188.44,666618.0
2024-09-17 12:00:00,188.44,188.54,186.96,187.47,869736.0,188.44,188.54,186.96,187.47,869736.0
2024-09-17 12:30:00,187.46,187.46,186.19,186.96,908105.0,187.46,187.46,186.19,186.96,908105.0
2024-09-17 13:00:00,186.96,187.15,186.59,186.97,624946.0,186.96,187.15,186.59,186.97,624946.0
2024-09-17 13:30:00,186.96,187.15,186.14,186.84,685401.0,186.96,187.15,186.14,186.84,685401.0
2024-09-17 14:00:00,186.84,187.3,186.74,187.13,523294.0,186.84,187.3,186.74,187.13,523294.0
2024-09-17 14:30:00,187.13,187.21,186.52,186.88,687243.0,187.13,187.21,186.52,186.88,687243.0
2024-09-17 15:00:00,186.88,187.2,186.61,186.91,825008.0,186.88,187.2,186.61,186.91,825008.0
2024-09-17 15:30:00,186.89,187.1,186.63,186.92,1809854.0,186.89,187.1,186.63,186.92,1809854.0
2024-09-18 09:30:00,186.45,186.76,185.06,186.57,2190845.0,186.45,186.76,185.06,186.57,2190845.0
2024-09-18 10:00:00,186.53,187.1,186.15,186.98,994053.0,186.53,187.1,186.15,186.98,994053.0
2024-09-18 10:30:00,186.97,187.41,186.64,187.09,855236.0,186.97,187.41,186.64,187.09,855236.0
2024-09-18 11:00:00,187.1,187.25,186.17,186.57,518916.0,187.1,187.25,186.17,186.57,518916.0
2024-09-18 11:30:00,186.57,186.57,185.66,185.77,621654.0,186.57,186.57,185.66,185.77,621654.0
2024-09-18 12:00:00,185.75,186.62,185.65,186.57,763596.0,185.75,186.62,185.65,186.57,763596.0
2024-09-18 12:30:00,186.59,186.76,186.23,186.66,504482.0,186.59,186.76,186.23,186.66,504482.0
2024-09-18 13:00:00,186.67,186.88,186.55,186.84,454901.0,186.67,186.88,186.55,186.84,454901.0
2024-09-18 13:30:00,186.85,187.17,186.5,186.8,559313.0,186.85,187.17,186.5,186.8,559313.0
2024-09-18 14:00:00,186.8,188.47,186.25,187.89,2493776.0,186.8,188.47,186.25,187.89,2493776.0
2024-09-18 14:30:00,187.92,188.8,187.32,187.34,1815141.0,187.92,188.8,187.32,187.34,1815141.0
2024-09-18 15:00:00,187.32,188.09,186.14,187.82,1953911.0,187.32,188.09,186.14,187.82,1953911.0
2024-09-18 15:30:00,187.83,188.08,186.06,186.43,2778103.0,187.83,188.08,186.06,186.43,2778103.0
2024-09-19 09:30:00,190.04,190.39,188.73,188.81,4416526.0,190.04,190.39,188.73,188.81,4416526.0
2024-09-19 10:00:00,188.88,190.94,188.78,190.77,2557496.0,188.88,190.94,188.78,190.77,2557496.0
2024-09-19 10:30:00,190.77,190.99,189.16,189.2,2027721.0,190.77,190.99,189.16,189.2,2027721.0
2024-09-19 11:00:00,189.24,189.52,188.82,189.21,1301875.0,189.24,189.52,188.82,189.21,1301875.0
2024-09-19 11:30:00,189.19,189.29,188.47,188.79,1296998.0,189.19,189.29,188.47,188.79,1296998.0
2024-09-19 12:00:00,188.79,189.84,188.71,189.75,1321672.0,188.79,189.84,188.71,189.75,1321672.0
2024-09-19 12:30:00,189.76,189.85,189.17,189.25,988296.0,189.76,189.85,189.17,189.25,988296.0
2024-09-19 13:00:00,189.24,189.43,188.94,189.35,961050.0,189.24,189.43,188.94,189.35,961050.0
2024-09-19 13:30:00,189.34,189.81,189.32,189.62,961564.0,189.34,189.81,189.32,189.62,961564.0
2024-09-19 14:00:00,189.62,189.75,189.02,189.52,960876.0,189.62,189.75,189.02,189.52,960876.0
2024-09-19 14:30:00,189.54,189.89,189.4,189.87,972519.0,189.54,189.89,189.4,189.87,972519.0
2024-09-19 15:00:00,189.86,189.92,189.31,189.55,1143584.0,189.86,189.92,189.31,189.55,1143584.0
2024-09-19 15:30:00,189.56,189.99,189.16,189.9,3403580.0,189.56,189.99,189.16,189.9,3403580.0
2024-09-20 09:30:00,190.28,190.96,189.35,189.45,8326524.0,190.28,190.96,189.35,189.45,8326524.0
2024-09-20 10:00:00,189.47,189.79,188.98,189.36,1347514.0,189.47,189.79,188.98,189.36,1347514.0
2024-09-20 10:30:00,189.4,189.45,188.14,188.25,1212298.0,189.4,189.45,188.14,188.25,1212298.0
2024-09-20 11:00:00,188.25,188.3,187.41,188.11,1732794.0,188.25,188.3,187.41,188.11,1732794.0
2024-09-20 11:30:00,188.13,189.38,188.09,189.36,1318238.0,188.13,189.38,188.09,189.36,1318238.0
2024-09-20 12:00:00,189.36,190.14,189.3,190.11,1342732.0,189.36,190.14,189.3,190.11,1342732.0
2024-09-20 12:30:00,190.1,190.54,189.87,190.37,1289731.0,190.1,190.54,189.87,190.37,1289731.0
2024-09-20 13:00:00,190.37,190.74,190.18,190.32,985911.0,190.37,190.74,190.18,190.32,985911.0
2024-09-20 13:30:00,190.31,190.56,189.66,189.66,811564.0,190.31,190.56,189.66,189.66,811564.0
2024-09-20 14:00:00,189.67,189.93,189.24,189.47,1105560.0,189.67,189.93,189.24,189.47,1105560.0
2024-09-20 14:30:00,189.49,190.08,189.15,190.01,1219311.0,189.49,190.08,189.15,190.01,1219311.0
2024-09-20 15:00:00,190.01,190.1,189.46,190.01,1298395.0,190.01,190.1,189.46,190.01,1298395.0
2024-09-20 15:30:00,190.02,191.84,189.88,191.6,5809220.0,190.02,191.84,189.88,191.6,5809220.0
2024-09-23 09:30:00,191.63,192.4,190.57,191.84,3321702.0,191.63,192.4,190.57,191.84,3321702.0
2024-09-23 10:00:00,191.85,192.26,191.43,191.84,1101193.0,191.85,192.26,191.43,191.84,1101193.0
2024-09-23 10:30:00,191.86,192.25,191.22,191.71,955039.0,191.86,192.25,191.22,191.71,955039.0
2024-09-23 11:00:00,191.73,191.74,191.05,191.62,886995.0,191.73,191.74,191.05,191.62,886995.0
2024-09-23 11:30:00,191.64,191.9,191.44,191.73,680980.0,191.64,191.9,191.44,191.73,680980.0
2024-09-23 12:00:00,191.73,192.87,191.63,192.81,1807185.0,191.73,192.87,191.63,192.81,1807185.0
2024-09-23 12:30:00,192.81,193.32,192.69,193.25,1791436.0,192.81,193.32,192.69,193.25,1791436.0
2024-09-23 13:00:00,193.25,193.32,192.77,192.84,785165.0,193.25,193.32,192.77,192.84,785165.0
2024-09-23 13:30:00,192.83,193.19,192.6,192.94,659335.0,192.83,193.19,192.6,192.94,659335.0
2024-09-23 14:00:00,192.94,193.6,192.93,193.28,1147924.0,192.94,193.6,192.93,193.28,1147924.0
2024-09-23 14:30:00,193.29,194.29,193.1,194.02,2110662.0,193.29,194.29,193.1,194.02,2110662.0
2024-09-23 15:00:00,194.02,194.28,193.8,193.88,1560674.0,194.02,194.28,193.8,193.88,1560674.0
2024-09-23 15:30:00,193.88,194.41,193.46,193.93,2930669.0,193.88,194.41,193.46,193.93,2930669.0
2024-09-24 09:30:00,194.3,195.37,191.96,192.01,4054823.0,194.3,195.37,191.96,192.01,4054823.0
2024-09-24 10:00:00,192.04,192.07,190.32,190.48,3495547.0,192.04,192.07,190.32,190.48,3495547.0
2024-09-24 10:30:00,190.47,191.71,190.13,191.48,2383910.0,190.47,191.71,190.13,191.48,2383910.0
2024-09-24 11:00:00,191.49,192.56,191.46,192.52,1351703.0,191.49,192.56,191.46,192.52,1351703.0
2024-09-24 11:30:00,192.51,192.89,192.13,192.87,992156.0,192.51,192.89,192.13,192.87,992156.0
2024-09-24 12:00:00,192.87,192.93,192.53,192.63,775600.0,192.87,192.93,192.53,192.63,775600.0
2024-09-24 12:30:00,192.63,192.83,192.33,192.35,575694.0,192.63,192.83,192.33,192.35,575694.0
2024-09-24 13:00:00,192.35,192.92,192.28,192.78,696837.0,192.35,192.92,192.28,192.78,696837.0
2024-09-24 13:30:00,192.8,193.37,192.79,193.33,854798.0,192.8,193.37,192.79,193.33,854798.0
2024-09-24 14:00:00,193.34,193.44,192.84,192.9,705390.0,193.34,193.44,192.84,192.9,705390.0
2024-09-24 14:30:00,192.89,192.94,192.48,192.64,645050.0,192.89,192.94,192.48,192.64,645050.0
2024-09-24 15:00:00,192.64,193.09,192.56,192.98,750822.0,192.64,193.09,192.56,192.98,750822.0
2024-09-24 15:30:00,192.98,194.14,192.91,194.03,3478217.0,192.98,194.14,192.91,194.03,3478217.0
2024-09-25 09:30:00,193.75,193.95,192.46,192.92,2610009.0,193.75,193.95,192.46,192.92,2610009.0
2024-09-25 10:00:00,192.93,193.53,192.68,193.02,1480237.0,192.93,193.53,192.68,193.02,1480237.0
2024-09-25 10:30:00,193.02,193.41,192.88,193.28,1092265.0,193.02,193.41,192.88,193.28,1092265.0
2024-09-25 11:00:00,193.28,193.29,192.74,192.77,971260.0,193.28,193.29,192.74,192.77,971260.0
2024-09-25 11:30:00,192.77,193.07,192.4,192.64,1149779.0,192.77,193.07,192.4,192.64,1149779.0
2024-09-25 12:00:00,192.64,192.76,192.41,192.53,826638.0,192.64,192.76,192.41,192.53,826638.0
2024-09-25 12:30:00,192.53,192.75,192.36,192.53,652271.0,192.53,192.75,192.36,192.53,652271.0
2024-09-25 13:00:00,192.53,192.9,192.16,192.85,845448.0,192.53,192.9,192.16,192.85,845448.0
2024-09-25 13:30:00,192.85,192.98,192.21,192.94,703585.0,192.85,192.98,192.21,192.94,703585.0
2024-09-25 14:00:00,192.94,193.02,192.36,192.65,672442.0,192.94,193.02,192.36,192.65,672442.0
2024-09-25 14:30:00,192.65,193.08,192.59,193.06,702552.0,192.65,193.08,192.59,193.06,702552.0
2024-09-25 15:00:00,193.07,193.29,192.84,192.92,813369.0,193.07,193.29,192.84,192.92,813369.0
2024-09-25 15:30:00,192.91,192.99,192.34,192.53,1785009.0,192.91,192.99,192.34,192.53,1785009.0
2024-09-26 09:30:00,194.31,194.55,191.73,192.18,3473240.0,194.31,194.55,191.73,192.18,3473240.0
2024-09-26 10:00:00,192.17,192.29,190.7,190.78,2277758.0,192.17,192.29,190.7,190.78,2277758.0
2024-09-26 10:30:00,190.81,190.84,189.83,189.89,3100474.0,190.81,190.84,189.83,189.89,3100474.0
2024-09-26 11:00:00,189.89,190.8,189.54,190.77,1809117.0,189.89,190.8,189.54,190.77,1809117.0
2024-09-26 11:30:00,190.75,191.65,190.3,191.63,1359263.0,190.75,191.65,190.3,191.63,1359263.0
2024-09-26 12:00:00,191.63,191.67,190.82,191.09,1033279.0,191.63,191.67,190.82,191.09,1033279.0
2024-09-26 12:30:00,191.09,191.15,190.55,190.68,608562.0,191.09,191.15,190.55,190.68,608562.0
2024-09-26 13:00:00,190.68,190.79,190.03,190.64,777282.0,190.68,190.79,190.03,190.64,777282.0
2024-09-26 13:30:00,190.64,191.26,190.59,191.18,778393.0,190.64,191.26,190.59,191.18,778393.0
2024-09-26 14:00:00,191.19,191.8,190.94,191.78,891227.0,191.19,191.8,190.94,191.78,891227.0
2024-09-26 14:30:00,191.78,191.83,191.45,191.78,675647.0,191.78,191.83,191.45,191.78,675647.0
2024-09-26 15:00:00,191.77,191.8,191.46,191.52,849824.0,191.77,191.8,191.46,191.52,849824.0
2024-09-26 15:30:00,191.52,191.6,191.04,191.18,2538038.0,191.52,191.6,191.04,191.18,2538038.0
2024-09-27 09:30:00,190.71,190.9,189.83,190.08,2375651.0,190.71,190.9,189.83,190.08,2375651.0
2024-09-27 10:00:00,190.1,190.81,189.92,190.01,1662810.0,190.1,190.81,189.92,190.01,1662810.0
2024-09-27 10:30:00,190.02,190.29,189.56,189.64,1613259.0,190.02,190.29,189.56,189.64,1613259.0
2024-09-27 11:00:00,189.62,189.62,188.09,188.29,2113705.0,189.62,189.62,188.09,188.29,2113705.0
2024-09-27 11:30:00,188.3,188.8,187.93,187.97,2005209.0,188.3,188.8,187.93,187.97,2005209.0
2024-09-27 12:00:00,187.98,188.04,187.34,188.01,1733616.0,187.98,188.04,187.34,188.01,1733616.0
2024-09-27 12:30:00,188.01,188.13,187.62,187.84,1099938.0,188.01,188.13,187.62,187.84,1099938.0
2024-09-27 13:00:00,187.84,188.04,187.5,187.73,950223.0,187.84,188.04,187.5,187.73,950223.0
2024-09-27 13:30:00,187.74,188.24,187.62,188.21,807642.0,187.74,188.24,187.62,188.21,807642.0
2024-09-27 14:00:00,188.21,188.33,187.69,187.71,855705.0,188.21,188.33,187.69,187.71,855705.0
2024-09-27 14:30:00,187.72,188.5,187.49,188.43,1030080.0,187.72,188.5,187.49,188.43,1030080.0
2024-09-27 15:00:00,188.42,188.61,188.1,188.33,951758.0,188.42,188.61,188.1,188.33,951758.0
2024-09-27 15:30:00,188.33,188.43,187.81,187.87,2410334.0,188.33,188.43,187.81,187.87,2410334.0
2024-09-30 09:30:00,187.14,188.49,186.5,187.16,2907848.0,187.14,188.49,186.5,187.16,2907848.0
2024-09-30 10:00:00,187.16,187.23,185.57,185.87,1993784.0,187.16,187.23,185.57,185.87,1993784.0
2024-09-30 10:30:00,185.9,186.26,184.92,184.95,1849526.0,185.9,186.26,184.92,184.95,1849526.0
2024-09-30 11:00:00,184.92,185.55,184.65,185.54,1803219.0,184.92,185.55,184.65,185.54,1803219.0
2024-09-30 11:30:00,185.54,185.96,184.68,185.71,1278230.0,185.54,185.96,184.68,185.71,1278230.0
2024-09-30 12:00:00,185.73,186.35,185.64,186.13,961618.0,185.73,186.35,185.64,186.13,961618.0
2024-09-30 12:30:00,186.13,186.31,185.82,186.16,671216.0,186.13,186.31,185.82,186.16,671216.0
2024-09-30 13:00:00,186.16,186.31,185.53,185.62,714250.0,186.16,186.31,185.53,185.62,714250.0
2024-09-30 13:30:00,185.62,186.43,185.57,186.37,780508.0,185.62,186.43,185.57,186.37,780508.0
2024-09-30 14:00:00,186.38,186.5,184.92,185.35,1013511.0,186.38,186.5,184.92,185.35,1013511.0
2024-09-30 14:30:00,185.33,186.31,185.17,185.79,806608.0,185.33,186.31,185.17,185.79,806608.0
2024-09-30 15:00:00,185.79,185.84,185.38,185.55,1111601.0,185.79,185.84,185.38,185.55,1111601.0
2024-09-30 15:30:00,185.55,186.69,185.3,186.31,3863649.0,185.55,186.69,185.3,186.31,3863649.0
2024-10-01 09:30:00,184.9,184.99,183.45,184.3,4608674.0,184.9,184.99,183.45,184.3,4608674.0
2024-10-01 10:00:00,184.28,184.74,183.52,184.03,2712624.0,184.28,184.74,183.52,184.03,2712624.0
2024-10-01 10:30:00,184.01,184.1,183.55,183.68,1792561.0,184.01,184.1,183.55,183.68,1792561.0
2024-10-01 11:00:00,183.68,184.01,183.5,183.94,1539653.0,183.68,184.01,183.5,183.94,1539653.0
2024-10-01 11:30:00,183.94,185.04,183.77,184.53,1218547.0,183.94,185.04,183.77,184.53,1218547.0
2024-10-01 12:00:00,184.51,185.18,184.33,184.98,1185012.0,184.51,185.18,184.33,184.98,1185012.0
2024-10-01 12:30:00,184.98,185.1,183.91,184.73,1120331.0,184.98,185.1,183.91,184.73,1120331.0
2024-10-01 13:00:00,184.7,184.72,183.92,184.04,901747.0,184.7,184.72,183.92,184.04,901747.0
2024-10-01 13:30:00,184.03,185.69,183.97,185.67,1060113.0,184.03,185.69,183.97,185.67,1060113.0
2024-10-01 14:00:00,185.65,186.13,185.54,185.95,999457.0,185.65,186.13,185.54,185.95,999457.0
2024-10-01 14:30:00,185.95,186.19,185.65,185.8,948192.0,185.95,186.19,185.65,185.8,948192.0
2024-10-01 15:00:00,185.78,185.97,185.57,185.84,896135.0,185.78,185.97,185.57,185.84,896135.0
2024-10-01 15:30:00,185.82,185.83,185.0,185.14,2276746.0,185.82,185.83,185.0,185.14,2276746.0
2024-10-02 09:30:00,184.45,185.71,184.04,184.56,2541648.0,184.45,185.71,184.04,184.56,2541648.0
2024-10-02 10:00:00,184.55,185.21,184.25,185.17,1205339.0,184.55,185.21,184.25,185.17,1205339.0
2024-10-02 10:30:00,185.17,185.39,184.69,185.06,1015543.0,185.17,185.39,184.69,185.06,1015543.0
2024-10-02 11:00:00,185.06,186.6,184.96,186.06,1359932.0,185.06,186.6,184.96,186.06,1359932.0
2024-10-02 11:30:00,186.08,186.29,185.63,186.16,835011.0,186.08,186.29,185.63,186.16,835011.0
2024-10-02 12:00:00,186.18,186.51,185.81,186.08,669636.0,186.18,186.51,185.81,186.08,669636.0
2024-10-02 12:30:00,186.09,186.17,185.32,185.35,639229.0,186.09,186.17,185.32,185.35,639229.0
2024-10-02 13:00:00,185.34,185.56,184.85,185.18,793146.0,185.34,185.56,184.85,185.18,793146.0
2024-10-02 13:30:00,185.17,185.43,184.7,185.41,692409.0,185.17,185.43,184.7,185.41,692409.0
2024-10-02 14:00:00,185.4,185.75,185.17,185.44,684068.0,185.4,185.75,185.17,185.44,684068.0
2024-10-02 14:30:00,185.42,185.59,185.27,185.45,606556.0,185.42,185.59,185.27,185.45,606556.0
2024-10-02 15:00:00,185.46,185.51,185.3,185.42,539178.0,185.46,185.51,185.3,185.42,539178.0
2024-10-02 15:30:00,185.42,185.6,184.68,184.77,2097478.0,185.42,185.6,184.68,184.77,2097478.0
2024-10-03 09:30:00,183.05,183.42,180.87,182.65,3946920.0,183.05,183.42,180.87,182.65,3946920.0
2024-10-03 10:00:00,182.65,183.44,181.05,181.4,2559603.0,182.65,183.44,181.05,181.4,2559603.0
2024-10-03 10:30:00,181.38,182.27,180.93,181.37,1787001.0,181.38,182.27,180.93,181.37,1787001.0
2024-10-03 11:00:00,181.37,182.35,181.33,182.16,859861.0,181.37,182.35,181.33,182.16,859861.0
2024-10-03 11:30:00,182.14,182.91,182.12,182.66,973331.0,182.14,182.91,182.12,182.66,973331.0
2024-10-03 12:00:00,182.68,183.15,182.45,182.98,891619.0,182.68,183.15,182.45,182.98,891619.0
2024-10-03 12:30:00,183.0,183.0,181.86,182.15,1008178.0,183.0,183.0,181.86,182.15,1008178.0
2024-10-03 13:00:00,182.15,182.58,181.81,182.14,930252.0,182.15,182.58,181.81,182.14,930252.0
2024-10-03 13:30:00,182.14,182.6,182.05,182.54,662757.0,182.14,182.6,182.05,182.54,662757.0
2024-10-03 14:00:00,182.55,182.57,181.98,182.13,642638.0,182.55,182.57,181.98,182.13,642638.0
2024-10-03 14:30:00,182.12,182.33,181.96,181.97,711923.0,182.12,182.33,181.96,181.97,711923.0
2024-10-03 15:00:00,181.98,182.35,181.78,182.19,1017855.0,181.98,182.35,181.78,182.19,1017855.0
2024-10-03 15:30:00,182.19,182.26,181.41,181.98,2973586.0,182.19,182.26,181.41,181.98,2973586.0
2024-10-04 09:30:00,185.77,187.6,185.64,185.84,5165721.0,185.77,187.6,185.64,185.84,5165721.0
2024-10-04 10:00:00,185.84,185.87,184.18,184.22,3148978.0,185.84,185.87,184.18,184.22,3148978.0
2024-10-04 10:30:00,184.23,185.13,184.09,184.95,1707572.0,184.23,185.13,184.09,184.95,1707572.0
2024-10-04 11:00:00,184.95,185.33,183.69,183.84,1514276.0,184.95,185.33,183.69,183.84,1514276.0
2024-10-04 11:30:00,183.81,184.82,183.6,184.8,1184324.0,183.81,184.82,183.6,184.8,1184324.0
2024-10-04 12:00:00,184.83,185.08,184.34,185.06,1196206.0,184.83,185.08,184.34,185.06,1196206.0
2024-10-04 12:30:00,185.06,185.99,185.0,185.59,1259207.0,185.06,185.99,185.0,185.59,1259207.0
2024-10-04 13:00:00,185.59,185.8,185.32,185.35,821504.0,185.59,185.8,185.32,185.35,821504.0
2024-10-04 13:30:00,185.36,185.49,184.76,184.86,866789.0,185.36,185.49,184.76,184.86,866789.0
2024-10-04 14:00:00,184.88,185.02,184.53,184.99,859827.0,184.88,185.02,184.53,184.99,859827.0
2024-10-04 14:30:00,184.98,185.24,184.77,185.11,799873.0,184.98,185.24,184.77,185.11,799873.0
2024-10-04 15:00:00,185.11,185.62,185.06,185.53,933774.0,185.11,185.62,185.06,185.53,933774.0
2024-10-04 15:30:00,185.52,186.57,185.46,186.52,3227875.0,185.52,186.57,185.46,186.52,3227875.0
2024-10-07 09:30:00,182.95,183.6,180.56,180.72,7038635.0,182.95,183.6,180.56,180.72,7038635.0
2024-10-07 10:00:00,180.71,181.68,180.65,181.63,3669776.0,180.71,181.68,180.65,181.63,3669776.0
2024-10-07 10:30:00,181.66,181.99,181.34,181.72,1794618.0,181.66,181.99,181.34,181.72,1794618.0
2024-10-07 11:00:00,181.71,181.87,181.24,181.75,1302337.0,181.71,181.87,181.24,181.75,1302337.0
2024-10-07 11:30:00,181.75,181.97,181.28,181.56,1105275.0,181.75,181.97,181.28,181.56,1105275.0
2024-10-07 12:00:00,181.56,181.63,181.07,181.13,1192347.0,181.56,181.63,181.07,181.13,1192347.0
2024-10-07 12:30:00,181.14,181.43,180.95,181.36,897667.0,181.14,181.43,180.95,181.36,897667.0
2024-10-07 13:00:00,181.37,181.68,181.14,181.16,876519.0,181.37,181.68,181.14,181.16,876519.0
2024-10-07 13:30:00,181.17,181.5,181.06,181.49,740079.0,181.17,181.5,181.06,181.49,740079.0
2024-10-07 14:00:00,181.48,181.52,181.01,181.2,931365.0,181.48,181.52,181.01,181.2,931365.0
2024-10-07 14:30:00,181.2,181.2,180.25,180.31,1986883.0,181.2,181.2,180.25,180.31,1986883.0
2024-10-07 15:00:00,180.31,181.01,180.28,180.8,1278238.0,180.31,181.01,180.28,180.8,1278238.0
2024-10-07 15:30:00,180.81,181.09,180.27,180.88,2909575.0,180.81,181.09,180.27,180.88,2909575.0
2024-10-08 09:30:00,181.97,182.71,180.92,182.46,3146367.0,181.97,182.71,180.92,182.46,3146367.0
2024-10-08 10:00:00,182.47,182.77,181.97,182.14,1501683.0,182.47,182.77,181.97,182.14,1501683.0
2024-10-08 10:30:00,182.12,183.09,181.7,182.71,1585413.0,182.12,183.09,181.7,182.71,1585413.0
2024-10-08 11:00:00,182.72,183.04,182.38,182.67,891176.0,182.72,183.04,182.38,182.67,891176.0
2024-10-08 11:30:00,182.67,182.78,182.26,182.53,657059.0,182.67,182.78,182.26,182.53,657059.0
2024-10-08 12:00:00,182.53,182.54,181.62,182.03,987728.0,182.53,182.54,181.62,182.03,987728.0
2024-10-08 12:30:00,182.04,182.08,181.74,182.01,487181.0,182.04,182.08,181.74,182.01,487181.0
2024-10-08 13:00:00,182.02,182.08,181.28,181.69,771560.0,182.02,182.08,181.28,181.69,771560.0
2024-10-08 13:30:00,181.69,182.0,181.58,181.99,464220.0,181.69,182.0,181.58,181.99,464220.0
2024-10-08 14:00:00,181.99,182.03,181.84,181.96,446055.0,181.99,182.03,181.84,181.96,446055.0
2024-10-08 14:30:00,181.96,182.44,181.8,182.41,722745.0,181.96,182.44,181.8,182.41,722745.0
2024-10-08 15:00:00,182.39,182.44,182.08,182.24,909178.0,182.39,182.44,182.08,182.24,909178.0
2024-10-08 15:30:00,182.23,182.97,182.18,182.67,2133819.0,182.23,182.97,182.18,182.67,2133819.0
2024-10-09 09:30:00,182.93,183.33,182.05,182.65,2159356.0,182.93,183.33,182.05,182.65,2159356.0
2024-10-09 10:00:00,182.62,183.8,182.52,183.72,1749385.0,182.62,183.8,182.52,183.72,1749385.0
2024-10-09 10:30:00,183.73,184.07,183.27,183.95,1413407.0,183.73,184.07,183.27,183.95,1413407.0
2024-10-09 11:00:00,183.95,184.42,183.94,184.04,1293953.0,183.95,184.42,183.94,184.04,1293953.0
2024-10-09 11:30:00,184.04,184.95,183.82,184.91,1188888.0,184.04,184.95,183.82,184.91,1188888.0
2024-10-09 12:00:00,184.9,184.91,184.13,184.54,832567.0,184.9,184.91,184.13,184.54,832567.0
2024-10-09 12:30:00,184.57,184.73,184.36,184.42,525578.0,184.57,184.73,184.36,184.42,525578.0
2024-10-09 13:00:00,184.43,185.32,184.23,185.23,1038261.0,184.43,185.32,184.23,185.23,1038261.0
2024-10-09 13:30:00,185.23,185.5,184.56,185.09,835482.0,185.23,185.5,184.56,185.09,835482.0
2024-10-09 14:00:00,185.09,185.48,184.93,185.45,635488.0,185.09,185.48,184.93,185.45,635488.0
2024-10-09 14:30:00,185.44,185.5,185.19,185.38,824805.0,185.44,185.5,185.19,185.38,824805.0
2024-10-09 15:00:00,185.38,185.69,184.97,185.62,953895.0,185.38,185.69,184.97,185.62,953895.0
2024-10-09 15:30:00,185.61,185.85,185.06,185.18,2106062.0,185.61,185.85,185.06,185.18,2106062.0
2024-10-10 09:30:00,187.12,187.98,186.27,187.53,4686883.0,187.12,187.98,186.27,187.53,4686883.0
2024-10-10 10:00:00,187.56,188.14,186.38,186.73,2257397.0,187.56,188.14,186.38,186.73,2257397.0
2024-10-10 10:30:00,186.72,186.85,186.03,186.15,1279780.0,186.72,186.85,186.03,186.15,1279780.0
2024-10-10 11:00:00,186.18,186.37,185.83,186.21,1010919.0,186.18,186.37,185.83,186.21,1010919.0
2024-10-10 11:30:00,186.22,186.84,185.9,186.8,932872.0,186.22,186.84,185.9,186.8,932872.0
2024-10-10 12:00:00,186.8,187.19,186.54,187.13,910022.0,186.8,187.19,186.54,187.13,910022.0
2024-10-10 12:30:00,187.13,187.4,186.66,187.15,759071.0,187.13,187.4,186.66,187.15,759071.0
2024-10-10 13:00:00,187.17,187.72,186.7,187.68,748338.0,187.17,187.72,186.7,187.68,748338.0
2024-10-10 13:30:00,187.67,187.75,186.6,187.33,789607.0,187.67,187.75,186.6,187.33,789607.0
2024-10-10 14:00:00,187.32,187.33,186.57,186.75,640455.0,187.32,187.33,186.57,186.75,640455.0
2024-10-10 14:30:00,186.73,186.85,186.3,186.73,598063.0,186.73,186.85,186.3,186.73,598063.0
2024-10-10 15:00:00,186.72,186.82,186.51,186.69,662028.0,186.72,186.82,186.51,186.69,662028.0
2024-10-10 15:30:00,186.69,186.93,186.25,186.65,1679953.0,186.69,186.93,186.25,186.65,1679953.0
2024-10-11 09:30:00,186.63,188.23,186.33,188.09,2981795.0,186.63,188.23,186.33,188.09,2981795.0
2024-10-11 10:00:00,188.08,189.6,187.88,189.49,2425780.0,188.08,189.6,187.88,189.49,2425780.0
2024-10-11 10:30:00,189.46,189.93,188.76,189.54,1918836.0,189.46,189.93,188.76,189.54,1918836.0
2024-10-11 11:00:00,189.55,189.72,188.45,188.56,1414271.0,189.55,189.72,188.45,188.56,1414271.0
2024-10-11 11:30:00,188.56,189.1,188.52,189.1,888626.0,188.56,189.1,188.52,189.1,888626.0
2024-10-11 12:00:00,189.09,189.15,188.56,188.84,615032.0,189.09,189.15,188.56,188.84,615032.0
2024-10-11 12:30:00,188.85,189.06,188.59,188.97,631795.0,188.85,189.06,188.59,188.97,631795.0
2024-10-11 13:00:00,188.98,189.24,188.83,189.18,615392.0,188.98,189.24,188.83,189.18,615392.0
2024-10-11 13:30:00,189.19,189.35,188.86,188.97,580220.0,189.19,189.35,188.86,188.97,580220.0
2024-10-11 14:00:00,188.97,189.39,188.94,189.18,589028.0,188.97,189.39,188.94,189.18,589028.0
2024-10-11 14:30:00,189.18,189.39,188.94,189.35,541701.0,189.18,189.39,188.94,189.35,541701.0
2024-10-11 15:00:00,189.35,189.63,189.24,189.37,940946.0,189.35,189.63,189.24,189.37,940946.0
2024-10-11 15:30:00,189.37,189.63,188.73,188.81,1999828.0,189.37,189.63,188.73,188.81,1999828.0
2024-10-14 09:30:00,189.71,189.83,188.59,189.27,1984497.0,189.71,189.83,188.59,189.27,1984497.0
2024-10-14 10:00:00,189.29,189.71,188.65,189.05,1448246.0,189.29,189.71,188.65,189.05,1448246.0
2024-10-14 10:30:00,189.06,189.24,188.08,188.25,1151305.0,189.06,189.24,188.08,188.25,1151305.0
2024-10-14 11:00:00,188.24,188.71,187.93,188.3,858595.0,188.24,188.71,187.93,188.3,858595.0
2024-10-14 11:30:00,188.3,188.48,188.05,188.46,544221.0,188.3,188.48,188.05,188.46,544221.0
2024-10-14 12:00:00,188.44,188.52,188.19,188.48,511279.0,188.44,188.52,188.19,188.48,511279.0
2024-10-14 12:30:00,188.48,188.67,188.08,188.11,604255.0,188.48,188.67,188.08,188.11,604255.0
2024-10-14 13:00:00,188.1,188.3,188.01,188.18,458723.0,188.1,188.3,188.01,188.18,458723.0
2024-10-14 13:30:00,188.17,188.18,187.79,187.84,659910.0,188.17,188.18,187.79,187.84,659910.0
2024-10-14 14:00:00,187.84,187.88,187.57,187.88,733682.0,187.84,187.88,187.57,187.88,733682.0
2024-10-14 14:30:00,187.87,188.14,187.75,187.99,649361.0,187.87,188.14,187.75,187.99,649361.0
2024-10-14 15:00:00,187.99,188.08,187.36,187.72,1081609.0,187.99,188.08,187.36,187.72,1081609.0
2024-10-14 15:30:00,187.72,188.42,187.49,187.61,2730232.0,187.72,188.42,187.49,187.61,2730232.0
2024-10-15 09:30:00,187.6,188.41,186.78,188.0,2651059.0,187.6,188.41,186.78,188.0,2651059.0
2024-10-15 10:00:00,188.02,188.13,186.4,186.48,1706095.0,188.02,188.13,186.4,186.48,1706095.0
2024-10-15 10:30:00,186.45,186.47,184.58,185.18,2648702.0,186.45,186.47,184.58,185.18,2648702.0
2024-10-15 11:00:00,185.17,186.0,184.88,185.52,1255125.0,185.17,186.0,184.88,185.52,1255125.0
2024-10-15 11:30:00,185.51,186.1,185.18,185.19,898972.0,185.51,186.1,185.18,185.19,898972.0
2024-10-15 12:00:00,185.21,186.24,185.21,185.84,816028.0,185.21,186.24,185.21,185.84,816028.0
2024-10-15 12:30:00,185.85,186.2,185.72,186.07,685995.0,185.85,186.2,185.72,186.07,685995.0
2024-10-15 13:00:00,186.05,186.18,185.71,186.03,836766.0,186.05,186.18,185.71,186.03,836766.0
2024-10-15 13:30:00,186.03,187.0,185.95,186.69,910633.0,186.03,187.0,185.95,186.69,910633.0
2024-10-15 14:00:00,186.7,186.98,186.32,186.89,606715.0,186.7,186.98,186.32,186.89,606715.0
2024-10-15 14:30:00,186.88,187.16,186.85,186.93,782074.0,186.88,187.16,186.85,186.93,782074.0
2024-10-15 15:00:00,186.97,187.45,186.4,187.24,1251291.0,186.97,187.45,186.4,187.24,1251291.0
2024-10-15 15:30:00,187.23,188.06,186.82,187.81,3196885.0,187.23,188.06,186.82,187.81,3196885.0
2024-10-16 09:30:00,187.05,187.76,186.13,186.78,2439876.0,187.05,187.76,186.13,186.78,2439876.0
2024-10-16 10:00:00,186.8,187.78,186.67,187.56,1271011.0,186.8,187.78,186.67,187.56,1271011.0
2024-10-16 10:30:00,187.56,187.66,186.08,186.11,1240638.0,187.56,187.66,186.08,186.11,1240638.0
2024-10-16 11:00:00,186.11,186.27,185.71,186.02,1022968.0,186.11,186.27,185.71,186.02,1022968.0
2024-10-16 11:30:00,186.01,186.42,185.61,185.75,923553.0,186.01,186.42,185.61,185.75,923553.0
2024-10-16 12:00:00,185.75,186.27,185.73,186.25,740824.0,185.75,186.27,185.73,186.25,740824.0
2024-10-16 12:30:00,186.26,186.38,185.91,186.32,623331.0,186.26,186.38,185.91,186.32,623331.0
2024-10-16 13:00:00,186.33,186.41,185.91,185.98,552950.0,186.33,186.41,185.91,185.98,552950.0
2024-10-16 13:30:00,185.97,186.27,185.89,186.25,788678.0,185.97,186.27,185.89,186.25,788678.0
2024-10-16 14:00:00,186.25,186.66,186.12,186.56,598620.0,186.25,186.66,186.12,186.56,598620.0
2024-10-16 14:30:00,186.56,186.95,186.4,186.82,669923.0,186.56,186.95,186.4,186.82,669923.0
2024-10-16 15:00:00,186.84,187.05,186.82,186.9,675742.0,186.84,187.05,186.82,186.9,675742.0
2024-10-16 15:30:00,186.89,187.21,186.75,186.9,1482598.0,186.89,187.21,186.75,186.9,1482598.0
2024-10-17 09:30:00,188.19,188.77,186.38,186.61,3067623.0,188.19,188.77,186.38,186.61,3067623.0
2024-10-17 10:00:00,186.68,187.07,186.0,186.82,1404322.0,186.68,187.07,186.0,186.82,1404322.0
2024-10-17 10:30:00,186.8,187.18,186.48,186.74,806938.0,186.8,187.18,186.48,186.74,806938.0
2024-10-17 11:00:00,186.75,187.28,186.57,187.28,699209.0,186.75,187.28,186.57,187.28,699209.0
2024-10-17 11:30:00,187.28,188.75,187.13,188.71,1099253.0,187.28,188.75,187.13,188.71,1099253.0
2024-10-17 12:00:00,188.71,188.94,188.33,188.4,996343.0,188.71,188.94,188.33,188.4,996343.0
2024-10-17 12:30:00,188.39,188.39,187.8,187.91,544089.0,188.39,188.39,187.8,187.91,544089.0
2024-10-17 13:00:00,187.91,188.58,187.88,188.34,708745.0,187.91,188.58,187.88,188.34,708745.0
2024-10-17 13:30:00,188.34,188.87,188.3,188.62,744827.0,188.34,188.87,188.3,188.62,744827.0
2024-10-17 14:00:00,188.63,188.7,187.27,187.39,989219.0,188.63,188.7,187.27,187.39,989219.0
2024-10-17 14:30:00,187.36,187.93,187.18,187.9,624205.0,187.36,187.93,187.18,187.9,624205.0
2024-10-17 15:00:00,187.91,187.93,187.23,187.33,688131.0,187.91,187.93,187.23,187.33,688131.0
2024-10-17 15:30:00,187.34,187.78,187.22,187.53,1734453.0,187.34,187.78,187.22,187.53,1734453.0
2024-10-18 09:30:00,187.14,188.28,186.28,187.62,4906366.0,187.14,188.28,186.28,187.62,4906366.0
2024-10-18 10:00:00,187.63,188.86,187.61,188.67,1557348.0,187.63,188.86,187.61,188.67,1557348.0
2024-10-18 10:30:00,188.69,188.74,188.13,188.35,843647.0,188.69,188.74,188.13,188.35,843647.0
2024-10-18 11:00:00,188.38,189.57,188.35,189.43,2329261.0,188.38,189.57,188.35,189.43,2329261.0
2024-10-18 11:30:00,189.42,189.93,189.06,189.16,1553827.0,189.42,189.93,189.06,189.16,1553827.0
2024-10-18 12:00:00,189.17,189.5,188.88,189.41,827692.0,189.17,189.5,188.88,189.41,827692.0
2024-10-18 12:30:00,189.42,190.73,189.41,190.49,2433914.0,189.42,190.73,189.41,190.49,2433914.0
2024-10-18 13:00:00,190.5,190.74,189.77,189.81,1202012.0,190.5,190.74,189.77,189.81,1202012.0
2024-10-18 13:30:00,189.81,189.97,189.6,189.69,895986.0,189.81,189.97,189.6,189.69,895986.0
2024-10-18 14:00:00,189.68,190.38,189.28,190.38,973751.0,189.68,190.38,189.28,190.38,973751.0
2024-10-18 14:30:00,190.39,190.63,190.14,190.19,1017318.0,190.39,190.63,190.14,190.19,1017318.0
2024-10-18 15:00:00,190.2,190.29,189.65,189.78,1128197.0,190.2,190.29,189.65,189.78,1128197.0
2024-10-18 15:30:00,189.77,189.8,188.78,188.95,2390288.0,189.77,189.8,188.78,188.95,2390288.0
2024-10-21 09:30:00,188.12,188.45,186.4,187.67,3544269.0,188.12,188.45,186.4,187.67,3544269.0
2024-10-21 10:00:00,187.66,188.91,187.37,188.83,1703062.0,187.66,188.91,187.37,188.83,1703062.0
2024-10-21 10:30:00,188.84,188.98,187.06,187.46,1296869.0,188.84,188.98,187.06,187.46,1296869.0
2024-10-21 11:00:00,187.46,187.55,186.81,187.15,948997.0,187.46,187.55,186.81,187.15,948997.0
2024-10-21 11:30:00,187.13,188.16,187.06,188.06,855298.0,187.13,188.16,187.06,188.06,855298.0
2024-10-21 12:00:00,188.05,188.37,188.03,188.19,670646.0,188.05,188.37,188.03,188.19,670646.0
2024-10-21 12:30:00,188.19,188.83,188.18,188.71,585950.0,188.19,188.83,188.18,188.71,585950.0
2024-10-21 13:00:00,188.7,188.91,188.43,188.76,581389.0,188.7,188.91,188.43,188.76,581389.0
2024-10-21 13:30:00,188.76,189.02,188.74,188.79,567442.0,188.76,189.02,188.74,188.79,567442.0
2024-10-21 14:00:00,188.79,188.91,188.42,188.62,559439.0,188.79,188.91,188.42,188.62,559439.0
2024-10-21 14:30:00,188.61,188.78,188.36,188.43,425361.0,188.61,188.78,188.36,188.43,425361.0
2024-10-21 15:00:00,188.43,189.46,188.38,188.98,1181274.0,188.43,189.46,188.38,188.98,1181274.0
2024-10-21 15:30:00,188.97,189.2,188.79,189.09,1704180.0,188.97,189.2,188.79,189.09,1704180.0
2024-10-22 09:30:00,188.4,189.04,186.97,188.81,2669782.0,188.4,189.04,186.97,188.81,2669782.0
2024-10-22 10:00:00,188.78,190.62,188.6,190.01,2670657.0,188.78,190.62,188.6,190.01,2670657.0
2024-10-22 10:30:00,190.01,190.46,189.4,190.05,1149260.0,190.01,190.46,189.4,190.05,1149260.0
2024-10-22 11:00:00,190.04,190.3,189.39,189.57,817944.0,190.04,190.3,189.39,189.57,817944.0
2024-10-22 11:30:00,189.56,190.08,189.47,189.84,563657.0,189.56,190.08,189.47,189.84,563657.0
2024-10-22 12:00:00,189.84,189.85,189.33,189.36,530180.0,189.84,189.85,189.33,189.36,530180.0
2024-10-22 12:30:00,189.37,190.15,189.31,190.04,663438.0,189.37,190.15,189.31,190.04,663438.0
2024-10-22 13:00:00,190.03,190.12,189.56,189.75,631196.0,190.03,190.12,189.56,189.75,631196.0
2024-10-22 13:30:00,189.76,191.15,189.75,191.15,1491209.0,189.76,191.15,189.75,191.15,1491209.0
2024-10-22 14:00:00,191.14,191.53,190.58,190.65,1362492.0,191.14,191.53,190.58,190.65,1362492.0
2024-10-22 14:30:00,190.65,190.66,189.62,189.71,1008061.0,190.65,190.66,189.62,189.71,1008061.0
2024-10-22 15:00:00,189.7,189.8,189.36,189.62,1045966.0,189.7,189.8,189.36,189.62,1045966.0
2024-10-22 15:30:00,189.62,190.0,189.47,189.72,1888685.0,189.62,190.0,189.47,189.72,1888685.0
2024-10-23 09:30:00,188.88,189.16,187.61,188.31,2519708.0,188.88,189.16,187.61,188.31,2519708.0
2024-10-23 10:00:00,188.31,188.38,187.05,187.59,1473501.0,188.31,188.38,187.05,187.59,1473501.0
2024-10-23 10:30:00,187.58,188.16,187.52,187.53,944452.0,187.58,188.16,187.52,187.53,944452.0
2024-10-23 11:00:00,187.53,187.88,186.45,186.45,1289823.0,187.53,187.88,186.45,186.45,1289823.0
2024-10-23 11:30:00,186.45,186.95,186.17,186.91,1151732.0,186.45,186.95,186.17,186.91,1151732.0
2024-10-23 12:00:00,186.9,186.9,185.44,185.53,1382579.0,186.9,186.9,185.44,185.53,1382579.0
2024-10-23 12:30:00,185.51,185.88,185.12,185.42,996814.0,185.51,185.88,185.12,185.42,996814.0
2024-10-23 13:00:00,185.41,185.41,184.43,184.96,1470216.0,185.41,185.41,184.43,184.96,1470216.0
2024-10-23 13:30:00,184.94,185.02,184.02,184.14,1239892.0,184.94,185.02,184.02,184.14,1239892.0
2024-10-23 14:00:00,184.14,184.36,183.69,184.14,1243085.0,184.14,184.36,183.69,184.14,1243085.0
2024-10-23 14:30:00,184.13,184.87,184.1,184.86,1000468.0,184.13,184.87,184.1,184.86,1000468.0
2024-10-23 15:00:00,184.86,184.9,184.5,184.61,928702.0,184.86,184.9,184.5,184.61,928702.0
2024-10-23 15:30:00,184.6,185.04,184.4,184.73,2270257.0,184.6,185.04,184.4,184.73,2270257.0
2024-10-24 09:30:00,185.36,185.75,183.86,185.36,2663721.0,185.36,185.75,183.86,185.36,2663721.0
2024-10-24 10:00:00,185.37,186.44,185.11,186.0,1432496.0,185.37,186.44,185.11,186.0,1432496.0
2024-10-24 10:30:00,186.02,186.45,185.77,185.87,922283.0,186.02,186.45,185.77,185.87,922283.0
2024-10-24 11:00:00,185.88,186.63,185.72,186.24,918425.0,185.88,186.63,185.72,186.24,918425.0
2024-10-24 11:30:00,186.25,186.44,185.73,186.28,634857.0,186.25,186.44,185.73,186.28,634857.0
2024-10-24 12:00:00,186.28,186.7,185.6,186.69,1084860.0,186.28,186.7,185.6,186.69,1084860.0
2024-10-24 12:30:00,186.7,187.11,186.57,186.73,894641.0,186.7,187.11,186.57,186.73,894641.0
2024-10-24 13:00:00,186.72,187.1,186.34,186.54,603688.0,186.72,187.1,186.34,186.54,603688.0
2024-10-24 13:30:00,186.54,186.77,186.31,186.34,399156.0,186.54,186.77,186.31,186.34,399156.0
2024-10-24 14:00:00,186.36,186.95,186.13,186.63,504080.0,186.36,186.95,186.13,186.63,504080.0
2024-10-24 14:30:00,186.63,186.67,186.25,186.48,525691.0,186.63,186.67,186.25,186.48,525691.0
2024-10-24 15:00:00,186.47,186.89,186.1,186.47,650843.0,186.47,186.89,186.1,186.47,650843.0
2024-10-24 15:30:00,186.48,186.75,186.02,186.38,1239818.0,186.48,186.75,186.02,186.38,1239818.0
2024-10-25 09:30:00,187.85,189.64,187.64,189.52,3213934.0,187.85,189.64,187.64,189.52,3213934.0
2024-10-25 10:00:00,189.54,190.45,189.41,190.28,2577788.0,189.54,190.45,189.41,190.28,2577788.0
2024-10-25 10:30:00,190.26,190.35,189.08,189.68,1256381.0,190.26,190.35,189.08,189.68,1256381.0
2024-10-25 11:00:00,189.67,190.21,189.45,189.67,1158528.0,189.67,190.21,189.45,189.67,1158528.0
2024-10-25 11:30:00,189.66,189.86,188.88,189.08,928186.0,189.66,189.86,188.88,189.08,928186.0
2024-10-25 12:00:00,189.08,190.0,188.92,189.96,1101993.0,189.08,190.0,188.92,189.96,1101993.0
2024-10-25 12:30:00,189.96,190.04,189.66,189.73,749603.0,189.96,190.04,189.66,189.73,749603.0
2024-10-25 13:00:00,189.72,189.75,188.76,188.86,733115.0,189.72,189.75,188.76,188.86,733115.0
2024-10-25 13:30:00,188.85,188.9,188.0,188.15,975284.0,188.85,188.9,188.0,188.15,975284.0
2024-10-25 14:00:00,188.16,188.53,187.74,188.41,799571.0,188.16,188.53,187.74,188.41,799571.0
2024-10-25 14:30:00,188.42,188.7,188.23,188.41,632603.0,188.42,188.7,188.23,188.41,632603.0
2024-10-25 15:00:00,188.41,188.41,187.76,187.94,802923.0,188.41,188.41,187.76,187.94,802923.0
2024-10-25 15:30:00,187.93,188.28,187.53,187.82,1727452.0,187.93,188.28,187.53,187.82,1727452.0
2024-10-28 09:30:00,189.55,190.21,188.98,189.26,2855293.0,189.55,190.21,188.98,189.26,2855293.0
2024-10-28 10:00:00,189.24,189.8,189.16,189.49,1080372.0,189.24,189.8,189.16,189.49,1080372.0
2024-10-28 10:30:00,189.48,189.92,189.31,189.34,976066.0,189.48,189.92,189.31,189.34,976066.0
2024-10-28 11:00:00,189.35,189.51,188.83,189.44,982763.0,189.35,189.51,188.83,189.44,982763.0
2024-10-28 11:30:00,189.44,189.75,189.21,189.37,983878.0,189.44,189.75,189.21,189.37,983878.0
2024-10-28 12:00:00,189.37,189.65,189.02,189.59,671134.0,189.37,189.65,189.02,189.59,671134.0
2024-10-28 12:30:00,189.57,189.62,189.14,189.29,608483.0,189.57,189.62,189.14,189.29,608483.0
2024-10-28 13:00:00,189.29,189.42,188.9,189.16,766662.0,189.29,189.42,188.9,189.16,766662.0
2024-10-28 13:30:00,189.17,189.47,189.03,189.36,464765.0,189.17,189.47,189.03,189.36,464765.0
2024-10-28 14:00:00,189.35,189.4,188.96,189.21,870278.0,189.35,189.4,188.96,189.21,870278.0
2024-10-28 14:30:00,189.21,189.32,188.94,189.06,656067.0,189.21,189.32,188.94,189.06,656067.0
2024-10-28 15:00:00,189.06,189.2,188.89,189.17,651828.0,189.06,189.2,188.89,189.17,651828.0
2024-10-28 15:30:00,189.16,189.16,188.21,188.5,2062554.0,189.16,189.16,188.21,188.5,2062554.0
2024-10-29 09:30:00,188.58,188.88,187.81,188.61,2214792.0,188.58,188.88,187.81,188.61,2214792.0
2024-10-29 10:00:00,188.61,189.23,188.32,188.46,1399075.0,188.61,189.23,188.32,188.46,1399075.0
2024-10-29 10:30:00,188.48,189.35,188.48,189.35,842369.0,188.48,189.35,188.48,189.35,842369.0
2024-10-29 11:00:00,189.35,189.77,189.05,189.49,1078969.0,189.35,189.77,189.05,189.49,1078969.0
2024-10-29 11:30:00,189.5,189.78,189.45,189.64,701886.0,189.5,189.78,189.45,189.64,701886.0
2024-10-29 12:00:00,189.64,189.95,189.21,189.45,1029724.0,189.64,189.95,189.21,189.45,1029724.0
2024-10-29 12:30:00,189.47,190.4,189.24,190.03,1143889.0,189.47,190.4,189.24,190.03,1143889.0
2024-10-29 13:00:00,190.05,190.67,190.02,190.49,841364.0,190.05,190.67,190.02,190.49,841364.0
2024-10-29 13:30:00,190.5,190.88,190.37,190.71,763449.0,190.5,190.88,190.37,190.71,763449.0
2024-10-29 14:00:00,190.71,191.06,190.58,190.93,928751.0,190.71,191.06,190.58,190.93,928751.0
2024-10-29 14:30:00,190.93,191.3,190.73,191.28,1126934.0,190.93,191.3,190.73,191.28,1126934.0
2024-10-29 15:00:00,191.28,191.46,191.01,191.42,1158259.0,191.28,191.46,191.01,191.42,1158259.0
2024-10-29 15:30:00,191.4,191.45,190.66,190.81,2867598.0,191.4,191.45,190.66,190.81,2867598.0
2024-10-30 09:30:00,194.73,195.61,192.88,193.15,5662916.0,194.73,195.61,192.88,193.15,5662916.0
2024-10-30 10:00:00,193.09,193.92,192.67,193.91,1906754.0,193.09,193.92,192.67,193.91,1906754.0
2024-10-30 10:30:00,193.9,194.2,192.92,193.52,1692507.0,193.9,194.2,192.92,193.52,1692507.0
2024-10-30 11:00:00,193.48,193.98,193.06,193.87,1001498.0,193.48,193.98,193.06,193.87,1001498.0
2024-10-30 11:30:00,193.87,194.35,193.55,194.19,922881.0,193.87,194.35,193.55,194.19,922881.0
2024-10-30 12:00:00,194.19,194.3,193.77,194.22,863666.0,194.19,194.3,193.77,194.22,863666.0
2024-10-30 12:30:00,194.22,194.37,193.85,193.86,820287.0,194.22,194.37,193.85,193.86,820287.0
2024-10-30 13:00:00,193.85,194.28,193.8,193.89,732983.0,193.85,194.28,193.8,193.89,732983.0
2024-10-30 13:30:00,193.88,194.1,193.21,193.27,1479239.0,193.88,194.1,193.21,193.27,1479239.0
2024-10-30 14:00:00,193.26,193.87,193.25,193.49,979527.0,193.26,193.87,193.25,193.49,979527.0
2024-10-30 14:30:00,193.49,193.79,193.41,193.62,890223.0,193.49,193.79,193.41,193.62,890223.0
2024-10-30 15:00:00,193.62,193.78,193.15,193.66,1077953.0,193.62,193.78,193.15,193.66,1077953.0
2024-10-30 15:30:00,193.65,193.77,192.42,192.82,3245921.0,193.65,193.77,192.42,192.82,3245921.0
2024-10-31 09:30:00,190.62,190.62,188.02,188.29,4863284.0,190.62,190.62,188.02,188.29,4863284.0
2024-10-31 10:00:00,188.29,188.73,187.25,187.3,2983400.0,188.29,188.73,187.25,187.3,2983400.0
2024-10-31 10:30:00,187.3,187.72,186.77,187.13,2212988.0,187.3,187.72,186.77,187.13,2212988.0
2024-10-31 11:00:00,187.13,187.5,186.34,187.11,2074242.0,187.13,187.5,186.34,187.11,2074242.0
2024-10-31 11:30:00,187.1,187.2,186.03,186.18,1670741.0,187.1,187.2,186.03,186.18,1670741.0
2024-10-31 12:00:00,186.19,186.85,185.56,186.46,3004420.0,186.19,186.85,185.56,186.46,3004420.0
2024-10-31 12:30:00,186.45,186.8,186.2,186.38,1471368.0,186.45,186.8,186.2,186.38,1471368.0
2024-10-31 13:00:00,186.38,186.87,186.2,186.21,1289987.0,186.38,186.87,186.2,186.21,1289987.0
2024-10-31 13:30:00,186.2,186.29,185.56,185.86,1909317.0,186.2,186.29,185.56,185.86,1909317.0
2024-10-31 14:00:00,185.87,186.09,185.23,185.63,1791904.0,185.87,186.09,185.23,185.63,1791904.0
2024-10-31 14:30:00,185.63,185.9,185.23,185.71,1643502.0,185.63,185.9,185.23,185.71,1643502.0
2024-10-31 15:00:00,185.71,186.92,185.69,186.29,2883733.0,185.71,186.92,185.69,186.29,2883733.0
2024-10-31 15:30:00,186.3,186.75,185.7,186.13,5742744.0,186.3,186.75,185.7,186.13,5742744.0
2024-11-01 09:30:00,198.88,200.0,197.02,199.35,20427146.0,198.88,200.0,197.02,199.35,20427146.0
2024-11-01 10:00:00,199.35,199.9,197.61,199.88,7388052.0,199.35,199.9,197.61,199.88,7388052.0
2024-11-01 10:30:00,199.88,200.5,198.81,199.92,8855146.0,199.88,200.5,198.81,199.92,8855146.0
2024-11-01 11:00:00,199.95,200.03,199.31,199.93,4743610.0,199.95,200.03,199.31,199.93,4743610.0
2024-11-01 11:30:00,199.93,200.25,199.0,199.31,4245547.0,199.93,200.25,199.0,199.31,4245547.0
2024-11-01 12:00:00,199.31,199.86,198.28,198.77,3423186.0,199.31,199.86,198.28,198.77,3423186.0
2024-11-01 12:30:00,198.78,199.05,198.27,198.4,1992119.0,198.78,199.05,198.27,198.4,1992119.0
2024-11-01 13:00:00,198.39,198.85,197.43,198.63,2537560.0,198.39,198.85,197.43,198.63,2537560.0
2024-11-01 13:30:00,198.63,198.63,197.52,197.69,2159623.0,198.63,198.63,197.52,197.69,2159623.0
2024-11-01 14:00:00,197.7,198.51,197.59,198.42,1945519.0,197.7,198.51,197.59,198.42,1945519.0
2024-11-01 14:30:00,198.42,198.45,197.81,198.35,1717590.0,198.42,198.45,197.81,198.35,1717590.0
2024-11-01 15:00:00,198.34,198.75,197.8,197.82,2431120.0,198.34,198.75,197.8,197.82,2431120.0
2024-11-01 15:30:00,197.82,198.39,197.34,197.87,5292175.0,197.82,198.39,197.34,197.87,5292175.0
2024-11-04 09:30:00,196.54,197.33,195.4,196.13,5133946.0,196.54,197.33,195.4,196.13,5133946.0
2024-11-04 10:00:00,196.1,196.91,195.95,196.45,1920085.0,196.1,196.91,195.95,196.45,1920085.0
2024-11-04 10:30:00,196.45,197.28,196.29,197.04,1777525.0,196.45,197.28,196.29,197.04,1777525.0
2024-11-04 11:00:00,197.03,197.13,196.05,196.13,1456572.0,197.03,197.13,196.05,196.13,1456572.0
2024-11-04 11:30:00,196.13,196.31,194.4,194.83,2126708.0,196.13,196.31,194.4,194.83,2126708.0
2024-11-04 12:00:00,194.83,195.23,194.31,195.23,1535942.0,194.83,195.23,194.31,195.23,1535942.0
2024-11-04 12:30:00,195.23,195.67,195.04,195.42,1091467.0,195.23,195.67,195.04,195.42,1091467.0
2024-11-04 13:00:00,195.41,196.02,194.96,195.81,1207038.0,195.41,196.02,194.96,195.81,1207038.0
2024-11-04 13:30:00,195.81,196.03,195.68,195.8,866824.0,195.81,196.03,195.68,195.8,866824.0
2024-11-04 14:00:00,195.81,196.09,195.64,195.84,854629.0,195.81,196.09,195.64,195.84,854629.0
2024-11-04 14:30:00,195.83,196.2,195.72,195.83,830439.0,195.83,196.2,195.72,195.83,830439.0
2024-11-04 15:00:00,195.82,195.88,195.53,195.65,1035409.0,195.82,195.88,195.53,195.65,1035409.0
2024-11-04 15:30:00,195.66,195.99,195.25,195.79,3041076.0,195.66,195.99,195.25,195.79,3041076.0
2024-11-05 09:30:00,196.04,197.43,195.99,197.04,3222309.0,196.04,197.43,195.99,197.04,3222309.0
2024-11-05 10:00:00,197.05,197.3,196.57,196.7,1470648.0,197.05,197.3,196.57,196.7,1470648.0
2024-11-05 10:30:00,196.71,197.42,196.45,197.18,1300674.0,196.71,197.42,196.45,197.18,1300674.0
2024-11-05 11:00:00,197.18,198.16,196.95,198.06,1581451.0,197.18,198.16,196.95,198.06,1581451.0
2024-11-05 11:30:00,198.07,198.71,198.07,198.57,1487532.0,198.07,198.71,198.07,198.57,1487532.0
2024-11-05 12:00:00,198.59,199.29,198.51,199.16,1582163.0,198.59,199.29,198.51,199.16,1582163.0
2024-11-05 12:30:00,199.17,199.79,199.1,199.75,1685550.0,199.17,199.79,199.1,199.75,1685550.0
2024-11-05 13:00:00,199.75,199.82,198.88,198.88,1631137.0,199.75,199.82,198.88,198.88,1631137.0
2024-11-05 13:30:00,198.85,199.2,198.62,199.15,1204899.0,198.85,199.2,198.62,199.15,1204899.0
2024-11-05 14:00:00,199.14,199.45,198.78,199.0,1010406.0,199.14,199.45,198.78,199.0,1010406.0
2024-11-05 14:30:00,199.02,199.39,198.87,198.94,975079.0,199.02,199.39,198.87,198.94,975079.0
2024-11-05 15:00:00,198.93,199.24,198.87,199.12,892720.0,198.93,199.24,198.87,199.12,892720.0
2024-11-05 15:30:00,199.12,199.52,198.91,199.51,2492117.0,199.12,199.52,198.91,199.51,2492117.0
2024-11-06 09:30:00,199.91,201.45,199.14,200.94,9060483.0,199.91,201.45,199.14,200.94,9060483.0
2024-11-06 10:00:00,200.98,205.26,200.52,204.92,7626000.0,200.98,205.26,200.52,204.92,7626000.0
2024-11-06 10:30:00,204.96,206.08,203.76,203.86,5351579.0,204.96,206.08,203.76,203.86,5351579.0
2024-11-06 11:00:00,203.87,204.52,203.33,204.4,3010596.0,203.87,204.52,203.33,204.4,3010596.0
2024-11-06 11:30:00,204.41,205.75,204.38,205.57,2754395.0,204.41,205.75,204.38,205.57,2754395.0
2024-11-06 12:00:00,205.57,206.27,205.48,205.99,2335240.0,205.57,206.27,205.48,205.99,2335240.0
2024-11-06 12:30:00,206.0,206.22,205.05,205.95,2049262.0,206.0,206.22,205.05,205.95,2049262.0
2024-11-06 13:00:00,205.94,206.07,205.22,205.67,1387688.0,205.94,206.07,205.22,205.67,1387688.0
2024-11-06 13:30:00,205.68,205.74,205.17,205.38,1178841.0,205.68,205.74,205.17,205.38,1178841.0
2024-11-06 14:00:00,205.37,205.85,205.08,205.34,1176772.0,205.37,205.85,205.08,205.34,1176772.0
2024-11-06 14:30:00,205.33,205.39,204.45,205.1,1468946.0,205.33,205.39,204.45,205.1,1468946.0
2024-11-06 15:00:00,205.11,205.64,204.9,205.06,1529987.0,205.11,205.64,204.9,205.06,1529987.0
2024-11-06 15:30:00,205.06,207.55,205.01,207.1,5702397.0,205.06,207.55,205.01,207.1,5702397.0
2024-11-07 09:30:00,207.42,210.73,207.19,210.72,7237575.0,207.42,210.73,207.19,210.72,7237575.0
2024-11-07 10:00:00,210.73,212.25,210.51,210.68,5420697.0,210.73,212.25,210.51,210.68,5420697.0
2024-11-07 10:30:00,210.69,211.82,210.25,211.22,3269692.0,210.69,211.82,210.25,211.22,3269692.0
2024-11-07 11:00:00,211.26,211.37,210.52,210.97,1775446.0,211.26,211.37,210.52,210.97,1775446.0
2024-11-07 11:30:00,210.97,211.2,210.64,211.04,1368304.0,210.97,211.2,210.64,211.04,1368304.0
2024-11-07 12:00:00,211.02,211.02,209.57,209.69,1687763.0,211.02,211.02,209.57,209.69,1687763.0
2024-11-07 12:30:00,209.69,210.3,209.43,210.15,1276442.0,209.69,210.3,209.43,210.15,1276442.0
2024-11-07 13:00:00,210.17,210.26,209.74,209.81,1042646.0,210.17,210.26,209.74,209.81,1042646.0
2024-11-07 13:30:00,209.8,209.88,209.31,209.76,1074024.0,209.8,209.88,209.31,209.76,1074024.0
2024-11-07 14:00:00,209.78,210.04,209.5,209.55,1227298.0,209.78,210.04,209.5,209.55,1227298.0
2024-11-07 14:30:00,209.54,210.06,209.21,209.98,1935940.0,209.54,210.06,209.21,209.98,1935940.0
2024-11-07 15:00:00,209.97,210.35,209.8,210.01,1773172.0,209.97,210.35,209.8,210.01,1773172.0
2024-11-07 15:30:00,210.01,210.49,209.66,210.22,3669991.0,210.01,210.49,209.66,210.22,3669991.0
2024-11-08 09:30:00,209.78,209.97,208.5,209.49,3551584.0,209.78,209.97,208.5,209.49,3551584.0
2024-11-08 10:00:00,209.48,209.78,208.4,208.41,2099731.0,209.48,209.78,208.4,208.41,2099731.0
2024-11-08 10:30:00,208.41,208.73,208.02,208.63,1583799.0,208.41,208.73,208.02,208.63,1583799.0
2024-11-08 11:00:00,208.64,209.43,208.2,209.34,1195362.0,208.64,209.43,208.2,209.34,1195362.0
2024-11-08 11:30:00,209.34,209.54,208.91,209.16,992112.0,209.34,209.54,208.91,209.16,992112.0
2024-11-08 12:00:00,209.17,209.4,208.88,208.95,810460.0,209.17,209.4,208.88,208.95,810460.0
2024-11-08 12:30:00,208.95,209.43,208.9,209.18,948703.0,208.95,209.43,208.9,209.18,948703.0
2024-11-08 13:00:00,209.19,209.3,208.9,208.99,801477.0,209.19,209.3,208.9,208.99,801477.0
2024-11-08 13:30:00,208.99,209.31,208.67,208.92,974539.0,208.99,209.31,208.67,208.92,974539.0
2024-11-08 14:00:00,208.9,209.03,208.38,208.78,921835.0,208.9,209.03,208.38,208.78,921835.0
2024-11-08 14:30:00,208.78,209.14,208.55,208.56,974853.0,208.78,209.14,208.55,208.56,974853.0
2024-11-08 15:00:00,208.57,208.76,208.07,208.26,1355039.0,208.57,208.76,208.07,208.26,1355039.0
2024-11-08 15:30:00,208.27,208.54,207.44,208.29,3870136.0,208.27,208.54,207.44,208.29,3870136.0
2024-11-11 09:30:00,208.52,209.65,206.21,206.68,4465412.0,208.52,209.65,206.21,206.68,4465412.0
2024-11-11 10:00:00,206.69,207.3,205.91,206.7,2294027.0,206.69,207.3,205.91,206.7,2294027.0
2024-11-11 10:30:00,206.7,207.25,206.67,206.76,1401412.0,206.7,207.25,206.67,206.76,1401412.0
2024-11-11 11:00:00,206.75,207.23,206.46,206.47,1057459.0,206.75,207.23,206.46,206.47,1057459.0
2024-11-11 11:30:00,206.47,206.79,206.08,206.08,1080636.0,206.47,206.79,206.08,206.08,1080636.0
2024-11-11 12:00:00,206.08,206.52,205.8,206.26,951008.0,206.08,206.52,205.8,206.26,951008.0
2024-11-11 12:30:00,206.25,206.54,205.9,206.13,849795.0,206.25,206.54,205.9,206.13,849795.0
2024-11-11 13:00:00,206.11,206.11,205.59,206.07,916301.0,206.11,206.11,205.59,206.07,916301.0
2024-11-11 13:30:00,206.08,206.69,205.98,206.44,825264.0,206.08,206.69,205.98,206.44,825264.0
2024-11-11 14:00:00,206.42,206.46,206.0,206.12,653832.0,206.42,206.46,206.0,206.12,653832.0
2024-11-11 14:30:00,206.13,206.39,206.02,206.33,710224.0,206.13,206.39,206.02,206.33,710224.0
2024-11-11 15:00:00,206.32,206.53,206.12,206.14,938843.0,206.32,206.53,206.12,206.14,938843.0
2024-11-11 15:30:00,206.14,207.06,206.1,206.89,2264788.0,206.14,207.06,206.1,206.89,2264788.0
2024-11-12 09:30:00,208.37,208.37,206.98,207.87,3468121.0,208.37,208.37,206.98,207.87,3468121.0
2024-11-12 10:00:00,207.9,208.0,206.24,206.43,2069607.0,207.9,208.0,206.24,206.43,2069607.0
2024-11-12 10:30:00,206.42,206.75,206.17,206.38,1284903.0,206.42,206.75,206.17,206.38,1284903.0
2024-11-12 11:00:00,206.38,206.7,206.16,206.64,1205774.0,206.38,206.7,206.16,206.64,1205774.0
2024-11-12 11:30:00,206.64,206.78,206.01,206.52,1152977.0,206.64,206.78,206.01,206.52,1152977.0
2024-11-12 12:00:00,206.51,208.23,206.46,208.18,1937503.0,206.51,208.23,206.46,208.18,1937503.0
2024-11-12 12:30:00,208.17,208.91,207.57,207.58,1657685.0,208.17,208.91,207.57,207.58,1657685.0
2024-11-12 13:00:00,207.58,208.38,207.25,208.16,1161189.0,207.58,208.38,207.25,208.16,1161189.0
2024-11-12 13:30:00,208.13,209.01,208.07,208.7,1031295.0,208.13,209.01,208.07,208.7,1031295.0
2024-11-12 14:00:00,208.67,209.47,208.39,209.13,1048665.0,208.67,209.47,208.39,209.13,1048665.0
2024-11-12 14:30:00,209.13,209.54,208.57,208.68,1068682.0,209.13,209.54,208.57,208.68,1068682.0
2024-11-12 15:00:00,208.67,208.91,208.45,208.83,906110.0,208.67,208.91,208.45,208.83,906110.0
2024-11-12 15:30:00,208.83,209.05,208.22,208.93,2799262.0,208.83,209.05,208.22,208.93,2799262.0
2024-11-13 09:30:00,209.4,211.61,209.14,211.14,4802132.0,209.4,211.61,209.14,211.14,4802132.0
2024-11-13 10:00:00,211.17,211.18,209.66,210.94,1973444.0,211.17,211.18,209.66,210.94,1973444.0
2024-11-13 10:30:00,210.94,211.99,210.6,211.97,1783869.0,210.94,211.99,210.6,211.97,1783869.0
2024-11-13 11:00:00,211.98,212.69,211.72,212.38,1944583.0,211.98,212.69,211.72,212.38,1944583.0
2024-11-13 11:30:00,212.38,213.11,211.96,212.66,1723557.0,212.38,213.11,211.96,212.66,1723557.0
2024-11-13 12:00:00,212.66,214.13,212.46,213.74,1925394.0,212.66,214.13,212.46,213.74,1925394.0
2024-11-13 12:30:00,213.74,214.5,213.51,214.49,1842072.0,213.74,214.5,213.51,214.49,1842072.0
2024-11-13 13:00:00,214.48,214.7,213.9,214.06,1295575.0,214.48,214.7,213.9,214.06,1295575.0
2024-11-13 13:30:00,214.04,215.07,214.0,214.63,1527593.0,214.04,215.07,214.0,214.63,1527593.0
2024-11-13 14:00:00,214.65,214.7,213.57,213.78,1608888.0,214.65,214.7,213.57,213.78,1608888.0
2024-11-13 14:30:00,213.76,213.78,212.88,213.65,1742647.0,213.76,213.78,212.88,213.65,1742647.0
2024-11-13 15:00:00,213.65,214.06,213.14,213.19,2011187.0,213.65,214.06,213.14,213.19,2011187.0
2024-11-13 15:30:00,213.2,214.31,213.17,214.11,3630815.0,213.2,214.31,213.17,214.11,3630815.0
2024-11-14 09:30:00,214.16,215.9,212.28,212.49,5197222.0,214.16,215.9,212.28,212.49,5197222.0
2024-11-14 10:00:00,212.5,213.23,211.9,212.41,2861806.0,212.5,213.23,211.9,212.41,2861806.0
2024-11-14 10:30:00,212.4,213.09,211.91,212.23,2184906.0,212.4,213.09,211.91,212.23,2184906.0
2024-11-14 11:00:00,212.22,212.79,211.68,212.41,1461120.0,212.22,212.79,211.68,212.41,1461120.0
2024-11-14 11:30:00,212.42,212.87,212.04,212.31,1207857.0,212.42,212.87,212.04,212.31,1207857.0
2024-11-14 12:00:00,212.29,213.01,211.94,212.86,1319866.0,212.29,213.01,211.94,212.86,1319866.0
2024-11-14 12:30:00,212.88,213.21,212.2,212.53,1512294.0,212.88,213.21,212.2,212.53,1512294.0
2024-11-14 13:00:00,212.52,213.35,212.49,212.96,1198122.0,212.52,213.35,212.49,212.96,1198122.0
2024-11-14 13:30:00,212.95,213.13,211.61,211.85,1086096.0,212.95,213.13,211.61,211.85,1086096.0
2024-11-14 14:00:00,211.85,212.51,211.8,212.32,882472.0,211.85,212.51,211.8,212.32,882472.0
2024-11-14 14:30:00,212.27,212.69,211.93,212.17,998526.0,212.27,212.69,211.93,212.17,998526.0
2024-11-14 15:00:00,212.19,212.19,210.88,211.83,1866027.0,212.19,212.19,210.88,211.83,1866027.0
2024-11-14 15:30:00,211.84,211.99,211.03,211.47,2819639.0,211.84,211.99,211.03,211.47,2819639.0
2024-11-15 09:30:00,206.48,207.34,204.5,205.04,13668434.0,206.48,207.34,204.5,205.04,13668434.0
2024-11-15 10:00:00,205.07,205.94,204.3,204.76,5244315.0,205.07,205.94,204.3,204.76,5244315.0
2024-11-15 10:30:00,204.76,205.8,204.06,204.83,4001981.0,204.76,205.8,204.06,204.83,4001981.0
2024-11-15 11:00:00,204.83,204.97,203.83,204.27,3117448.0,204.83,204.97,203.83,204.27,3117448.0
2024-11-15 11:30:00,204.27,204.47,202.24,202.56,3138048.0,204.27,204.47,202.24,202.56,3138048.0
2024-11-15 12:00:00,202.57,203.75,202.51,203.3,2877567.0,202.57,203.75,202.51,203.3,2877567.0
2024-11-15 12:30:00,203.32,203.76,202.41,203.25,2440757.0,203.32,203.76,202.41,203.25,2440757.0
2024-11-15 13:00:00,203.24,203.34,200.16,201.57,5737414.0,203.24,203.34,200.16,201.57,5737414.0
2024-11-15 13:30:00,201.56,201.78,199.65,201.34,6847692.0,201.56,201.78,199.65,201.34,6847692.0
2024-11-15 14:00:00,201.35,201.74,200.85,200.86,1992173.0,201.35,201.74,200.85,200.86,1992173.0
2024-11-15 14:30:00,200.86,201.56,200.37,200.74,2598970.0,200.86,201.56,200.37,200.74,2598970.0
2024-11-15 15:00:00,200.71,202.67,200.6,202.64,2441474.0,200.71,202.67,200.6,202.64,2441474.0
2024-11-15 15:30:00,202.65,203.01,202.02,202.59,4227979.0,202.65,203.01,202.02,202.59,4227979.0
2024-11-18 09:30:00,204.16,204.67,202.72,203.23,3681327.0,204.16,204.67,202.72,203.23,3681327.0
2024-11-18 10:00:00,203.27,204.4,203.11,204.37,2017648.0,203.27,204.4,203.11,204.37,2017648.0
2024-11-18 10:30:00,204.34,204.64,202.83,203.38,1646552.0,204.34,204.64,202.83,203.38,1646552.0
2024-11-18 11:00:00,203.39,203.46,202.76,202.84,1074275.0,203.39,203.46,202.76,202.84,1074275.0
2024-11-18 11:30:00,202.84,203.29,202.25,202.62,1084148.0,202.84,203.29,202.25,202.62,1084148.0
2024-11-18 12:00:00,202.63,202.86,202.36,202.49,958674.0,202.63,202.86,202.36,202.49,958674.0
2024-11-18 12:30:00,202.49,202.62,201.58,202.28,1210716.0,202.49,202.62,201.58,202.28,1210716.0
2024-11-18 13:00:00,202.26,202.29,201.75,201.76,796641.0,202.26,202.29,201.75,201.76,796641.0
2024-11-18 13:30:00,201.76,202.08,201.29,201.83,1148981.0,201.76,202.08,201.29,201.83,1148981.0
2024-11-18 14:00:00,201.83,201.93,201.12,201.17,776634.0,201.83,201.93,201.12,201.17,776634.0
2024-11-18 14:30:00,201.16,202.19,200.95,202.13,1090797.0,201.16,202.19,200.95,202.13,1090797.0
2024-11-18 15:00:00,202.13,202.42,202.06,202.22,994787.0,202.13,202.42,202.06,202.22,994787.0
2024-11-18 15:30:00,202.21,202.47,201.24,201.7,2475200.0,202.21,202.47,201.24,201.7,2475200.0
2024-11-19 09:30:00,199.23,201.52,198.8,201.08,3144919.0,199.23,201.52,198.8,201.08,3144919.0
2024-11-19 10:00:00,201.05,201.63,200.36,201.62,1532940.0,201.05,201.63,200.36,201.62,1532940.0
2024-11-19 10:30:00,201.63,202.56,201.32,202.36,1446776.0,201.63,202.56,201.32,202.36,1446776.0
2024-11-19 11:00:00,202.36,203.93,202.33,203.88,1325199.0,202.36,203.93,202.33,203.88,1325199.0
2024-11-19 11:30:00,203.89,204.56,203.72,203.86,1955951.0,203.89,204.56,203.72,203.86,1955951.0
2024-11-19 12:00:00,203.86,204.23,203.16,203.85,900450.0,203.86,204.23,203.16,203.85,900450.0
2024-11-19 12:30:00,203.82,204.22,203.76,204.09,691365.0,203.82,204.22,203.76,204.09,691365.0
2024-11-19 13:00:00,204.09,204.62,203.87,204.23,807778.0,204.09,204.62,203.87,204.23,807778.0
2024-11-19 13:30:00,204.23,205.3,204.17,205.0,1196921.0,204.23,205.3,204.17,205.0,1196921.0
2024-11-19 14:00:00,205.02,205.13,204.0,204.01,1135281.0,205.02,205.13,204.0,204.01,1135281.0
2024-11-19 14:30:00,204.01,204.11,203.47,204.0,1459995.0,204.01,204.11,203.47,204.0,1459995.0
2024-11-19 15:00:00,204.01,204.36,203.74,204.07,925990.0,204.01,204.36,203.74,204.07,925990.0
2024-11-19 15:30:00,204.06,204.65,203.97,204.6,2271020.0,204.06,204.65,203.97,204.6,2271020.0
2024-11-20 09:30:00,202.96,203.13,200.88,200.97,3477735.0,202.96,203.13,200.88,200.97,3477735.0
2024-11-20 10:00:00,200.98,201.2,199.45,200.58,3185755.0,200.98,201.2,199.45,200.58,3185755.0
2024-11-20 10:30:00,200.6,201.48,200.5,201.15,1864075.0,200.6,201.48,200.5,201.15,1864075.0
2024-11-20 11:00:00,201.14,201.37,200.64,200.75,1031586.0,201.14,201.37,200.64,200.75,1031586.0
2024-11-20 11:30:00,200.75,202.25,200.6,201.94,1011849.0,200.75,202.25,200.6,201.94,1011849.0
2024-11-20 12:00:00,201.93,202.27,200.74,201.42,1365232.0,201.93,202.27,200.74,201.42,1365232.0
2024-11-20 12:30:00,201.42,201.75,200.96,201.15,753112.0,201.42,201.75,200.96,201.15,753112.0
2024-11-20 13:00:00,201.14,201.44,200.79,201.33,715838.0,201.14,201.44,200.79,201.33,715838.0
2024-11-20 13:30:00,201.34,201.34,200.71,201.27,755661.0,201.34,201.34,200.71,201.27,755661.0
2024-11-20 14:00:00,201.26,201.42,200.97,201.09,569198.0,201.26,201.42,200.97,201.09,569198.0
2024-11-20 14:30:00,201.08,201.64,200.99,201.23,626822.0,201.08,201.64,200.99,201.23,626822.0
2024-11-20 15:00:00,201.23,201.82,201.04,201.69,987281.0,201.23,201.82,201.04,201.69,987281.0
2024-11-20 15:30:00,201.68,202.91,201.68,202.88,2850962.0,201.68,202.91,201.68,202.88,2850962.0
2024-11-21 09:30:00,203.03,203.49,200.15,200.24,7799929.0,203.03,203.49,200.15,200.24,7799929.0
2024-11-21 10:00:00,200.23,201.41,198.52,198.63,3850484.0,200.23,201.41,198.52,198.63,3850484.0
2024-11-21 10:30:00,198.63,199.3,198.05,198.5,2878323.0,198.63,199.3,198.05,198.5,2878323.0
2024-11-21 11:00:00,198.5,199.0,196.6,198.65,3592718.0,198.5,199.0,196.6,198.65,3592718.0
2024-11-21 11:30:00,198.68,198.72,195.77,197.46,3504895.0,198.68,198.72,195.77,197.46,3504895.0
2024-11-21 12:00:00,197.45,197.94,195.75,197.54,3901379.0,197.45,197.94,195.75,197.54,3901379.0
2024-11-21 12:30:00,197.56,199.62,196.49,199.16,2936012.0,197.56,199.62,196.49,199.16,2936012.0
2024-11-21 13:00:00,199.16,199.59,197.88,198.68,1870066.0,199.16,199.59,197.88,198.68,1870066.0
2024-11-21 13:30:00,198.66,199.12,198.15,198.38,860655.0,198.66,199.12,198.15,198.38,860655.0
2024-11-21 14:00:00,198.38,198.5,197.02,197.48,1463621.0,198.38,198.5,197.02,197.48,1463621.0
2024-11-21 14:30:00,197.5,198.19,197.28,198.14,1316783.0,197.5,198.19,197.28,198.14,1316783.0
2024-11-21 15:00:00,198.13,198.88,198.05,198.79,1324309.0,198.13,198.88,198.05,198.79,1324309.0
2024-11-21 15:30:00,198.79,198.91,197.93,198.33,3545507.0,198.79,198.91,197.93,198.33,3545507.0
2024-11-22 09:30:00,198.25,199.26,197.25,197.82,3446814.0,198.25,199.26,197.25,197.82,3446814.0
2024-11-22 10:00:00,197.82,198.09,196.75,197.21,1913261.0,197.82,198.09,196.75,197.21,1913261.0
2024-11-22 10:30:00,197.22,198.95,196.84,198.76,1506272.0,197.22,198.95,196.84,198.76,1506272.0
2024-11-22 11:00:00,198.76,198.77,197.3,197.47,1305458.0,198.76,198.77,197.3,197.47,1305458.0
2024-11-22 11:30:00,197.48,197.98,197.12,197.81,1080786.0,197.48,197.98,197.12,197.81,1080786.0
2024-11-22 12:00:00,197.83,198.31,197.65,198.12,650031.0,197.83,198.31,197.65,198.12,650031.0
2024-11-22 12:30:00,198.13,198.18,197.54,197.75,832845.0,198.13,198.18,197.54,197.75,832845.0
2024-11-22 13:00:00,197.75,198.25,197.61,197.66,804450.0,197.75,198.25,197.61,197.66,804450.0
2024-11-22 13:30:00,197.66,198.04,197.1,197.48,1084561.0,197.66,198.04,197.1,197.48,1084561.0
2024-11-22 14:00:00,197.48,197.49,197.1,197.21,732248.0,197.48,197.49,197.1,197.21,732248.0
2024-11-22 14:30:00,197.22,197.56,197.03,197.53,713740.0,197.22,197.56,197.03,197.53,713740.0
2024-11-22 15:00:00,197.52,197.63,196.85,197.37,1137143.0,197.52,197.63,196.85,197.37,1137143.0
2024-11-22 15:30:00,197.37,197.49,196.98,197.07,2527807.0,197.37,197.49,196.98,197.07,2527807.0
2024-11-25 09:30:00,199.27,201.95,199.2,200.19,5181456.0,199.27,201.95,199.2,200.19,5181456.0
2024-11-25 10:00:00,200.16,200.52,199.25,200.22,2094785.0,200.16,200.52,199.25,200.22,2094785.0
2024-11-25 10:30:00,200.21,200.43,199.61,199.83,1067300.0,200.21,200.43,199.61,199.83,1067300.0
2024-11-25 11:00:00,199.82,200.63,199.6,200.39,940012.0,199.82,200.63,199.6,200.39,940012.0
2024-11-25 11:30:00,200.37,200.95,199.87,200.89,1242166.0,200.37,200.95,199.87,200.89,1242166.0
2024-11-25 12:00:00,200.89,200.97,199.0,199.02,1169708.0,200.89,200.97,199.0,199.02,1169708.0
2024-11-25 12:30:00,199.01,200.4,199.01,200.31,988043.0,199.01,200.4,199.01,200.31,988043.0
2024-11-25 13:00:00,200.3,200.92,200.24,200.71,913173.0,200.3,200.92,200.24,200.71,913173.0
2024-11-25 13:30:00,200.74,200.94,200.5,200.77,727172.0,200.74,200.94,200.5,200.77,727172.0
2024-11-25 14:00:00,200.77,201.85,200.56,201.27,1224692.0,200.77,201.85,200.56,201.27,1224692.0
2024-11-25 14:30:00,201.26,201.37,200.83,201.2,724609.0,201.26,201.37,200.83,201.2,724609.0
2024-11-25 15:00:00,201.22,201.26,200.84,201.09,921546.0,201.22,201.26,200.84,201.09,921546.0
2024-11-25 15:30:00,201.09,201.66,200.8,201.43,2258796.0,201.09,201.66,200.8,201.43,2258796.0
2024-11-26 09:30:00,201.9,205.9,201.85,205.72,5611344.0,201.9,205.9,201.85,205.72,5611344.0
2024-11-26 10:00:00,205.74,207.13,205.39,205.86,3616708.0,205.74,207.13,205.39,205.86,3616708.0
2024-11-26 10:30:00,205.87,207.25,205.81,207.15,2531548.0,205.87,207.25,205.81,207.15,2531548.0
2024-11-26 11:00:00,207.13,207.78,205.94,206.03,2059131.0,207.13,207.78,205.94,206.03,2059131.0
2024-11-26 11:30:00,206.03,206.46,205.73,206.23,1200514.0,206.03,206.46,205.73,206.23,1200514.0
2024-11-26 12:00:00,206.22,206.28,205.33,205.45,1204768.0,206.22,206.28,205.33,205.45,1204768.0
2024-11-26 12:30:00,205.45,206.29,205.26,206.13,1028577.0,205.45,206.29,205.26,206.13,1028577.0
2024-11-26 13:00:00,206.14,206.49,205.9,206.25,969865.0,206.14,206.49,205.9,206.25,969865.0
2024-11-26 13:30:00,206.25,207.13,206.23,206.93,1173779.0,206.25,207.13,206.23,206.93,1173779.0
2024-11-26 14:00:00,206.92,207.04,205.85,206.45,1138134.0,206.92,207.04,205.85,206.45,1138134.0
2024-11-26 14:30:00,206.45,207.13,206.36,206.83,1246991.0,206.45,207.13,206.36,206.83,1246991.0
2024-11-26 15:00:00,206.83,207.55,206.73,207.16,1429852.0,206.83,207.55,206.73,207.16,1429852.0
2024-11-26 15:30:00,207.17,208.0,207.06,207.82,3468843.0,207.17,208.0,207.06,207.82,3468843.0
2024-11-27 09:30:00,206.98,207.64,205.67,206.31,3433704.0,206.98,207.64,205.67,206.31,3433704.0
2024-11-27 10:00:00,206.34,206.67,205.4,206.01,1791254.0,206.34,206.67,205.4,206.01,1791254.0
2024-11-27 10:30:00,206.0,206.77,205.85,206.4,1464552.0,206.0,206.77,205.85,206.4,1464552.0
2024-11-27 11:00:00,206.4,206.41,205.05,205.26,1422326.0,206.4,206.41,205.05,205.26,1422326.0
2024-11-27 11:30:00,205.2,206.13,205.09,205.59,876758.0,205.2,206.13,205.09,205.59,876758.0
2024-11-27 12:00:00,205.57,205.57,205.12,205.38,709005.0,205.57,205.57,205.12,205.38,709005.0
2024-11-27 12:30:00,205.39,205.82,205.15,205.72,727228.0,205.39,205.82,205.15,205.72,727228.0
2024-11-27 13:00:00,205.7,206.77,205.67,206.43,1017478.0,205.7,206.77,205.67,206.43,1017478.0
2024-11-27 13:30:00,206.42,207.17,206.4,207.0,740650.0,206.42,207.17,206.4,207.0,740650.0
2024-11-27 14:00:00,207.01,207.16,206.67,206.96,636686.0,207.01,207.16,206.67,206.96,636686.0
2024-11-27 14:30:00,206.96,207.0,206.32,206.44,665987.0,206.96,207.0,206.32,206.44,665987.0
2024-11-27 15:00:00,206.42,206.7,205.92,206.11,830864.0,206.42,206.7,205.92,206.11,830864.0
2024-11-27 15:30:00,206.11,206.23,205.31,205.79,1911843.0,206.11,206.23,205.31,205.79,1911843.0
2024-11-29 09:30:00,205.87,206.36,204.59,206.03,3161008.0,205.87,206.36,204.59,206.03,3161008.0
2024-11-29 10:00:00,206.01,206.28,205.48,205.74,1329527.0,206.01,206.28,205.48,205.74,1329527.0
2024-11-29 10:30:00,205.74,206.36,205.49,205.9,1184431.0,205.74,206.36,205.49,205.9,1184431.0
2024-11-29 11:00:00,205.91,206.54,205.56,206.49,1099268.0,205.91,206.54,205.56,206.49,1099268.0
2024-11-29 11:30:00,206.48,206.73,206.06,206.47,920954.0,206.48,206.73,206.06,206.47,920954.0
2024-11-29 12:00:00,206.46,207.25,206.28,207.1,1057099.0,206.46,207.25,206.28,207.1,1057099.0
2024-11-29 12:30:00,207.1,208.2,207.04,207.91,2605235.0,207.1,208.2,207.04,207.91,2605235.0
2024-12-02 09:30:00,209.9,212.17,209.51,211.43,4994888.0,209.9,212.17,209.51,211.43,4994888.0
2024-12-02 10:00:00,211.47,212.99,211.38,212.08,2782271.0,211.47,212.99,211.38,212.08,2782271.0
2024-12-02 10:30:00,212.07,212.25,211.26,211.46,2169600.0,212.07,212.25,211.26,211.46,2169600.0
2024-12-02 11:00:00,211.45,212.08,210.94,211.37,1451865.0,211.45,212.08,210.94,211.37,1451865.0
2024-12-02 11:30:00,211.34,211.92,211.14,211.25,1368300.0,211.34,211.92,211.14,211.25,1368300.0
2024-12-02 12:00:00,211.24,211.32,210.31,210.53,970675.0,211.24,211.32,210.31,210.53,970675.0
2024-12-02 12:30:00,210.54,210.74,210.25,210.35,956980.0,210.54,210.74,210.25,210.35,956980.0
2024-12-02 13:00:00,210.34,210.39,209.79,210.07,1134832.0,210.34,210.39,209.79,210.07,1134832.0
2024-12-02 13:30:00,210.08,210.31,209.88,210.17,808122.0,210.08,210.31,209.88,210.17,808122.0
2024-12-02 14:00:00,210.18,210.46,209.96,210.08,826503.0,210.18,210.46,209.96,210.08,826503.0
2024-12-02 14:30:00,210.07,210.6,210.05,210.52,945669.0,210.07,210.6,210.05,210.52,945669.0
2024-12-02 15:00:00,210.52,211.09,210.33,210.74,1613210.0,210.52,211.09,210.33,210.74,1613210.0
2024-12-02 15:30:00,210.75,211.1,210.39,210.66,2604399.0,210.75,211.1,210.39,210.66,2604399.0
2024-12-03 09:30:00,210.4,211.5,209.65,211.26,2717064.0,210.4,211.5,209.65,211.26,2717064.0
2024-12-03 10:00:00,211.26,212.2,211.16,211.5,1609519.0,211.26,212.2,211.16,211.5,1609519.0
2024-12-03 10:30:00,211.49,212.32,211.36,212.28,1313082.0,211.49,212.32,211.36,212.28,1313082.0
2024-12-03 11:00:00,212.27,213.1,212.15,213.08,1512576.0,212.27,213.1,212.15,213.08,1512576.0
2024-12-03 11:30:00,213.08,213.3,211.84,212.14,1562224.0,213.08,213.3,211.84,212.14,1562224.0
2024-12-03 12:00:00,212.14,212.59,211.49,212.53,1733374.0,212.14,212.59,211.49,212.53,1733374.0
2024-12-03 12:30:00,212.54,213.75,212.26,213.7,1575528.0,212.54,213.75,212.26,213.7,1575528.0
2024-12-03 13:00:00,213.69,214.02,213.26,213.28,1746022.0,213.69,214.02,213.26,213.28,1746022.0
2024-12-03 13:30:00,213.28,213.51,212.69,212.85,942944.0,213.28,213.51,212.69,212.85,942944.0
2024-12-03 14:00:00,212.82,213.17,212.68,212.96,846481.0,212.82,213.17,212.68,212.96,846481.0
2024-12-03 14:30:00,212.96,213.17,212.65,212.89,757864.0,212.96,213.17,212.65,212.89,757864.0
2024-12-03 15:00:00,212.89,212.99,212.35,212.64,911406.0,212.89,212.99,212.35,212.64,911406.0
2024-12-03 15:30:00,212.65,213.5,212.41,213.41,2157179.0,212.65,213.5,212.41,213.41,2157179.0
2024-12-04 09:30:00,216.01,218.73,215.75,218.33,6840842.0,216.01,218.73,215.75,218.33,6840842.0
2024-12-04 10:00:00,218.32,219.62,217.96,218.44,4152431.0,218.32,219.62,217.96,218.44,4152431.0
2024-12-04 10:30:00,218.46,220.0,218.25,219.69,3695194.0,218.46,220.0,218.25,219.69,3695194.0
2024-12-04 11:00:00,219.7,219.92,218.05,218.27,2553902.0,219.7,219.92,218.05,218.27,2553902.0
2024-12-04 11:30:00,218.25,218.42,217.57,218.2,1826549.0,218.25,218.42,217.57,218.2,1826549.0
2024-12-04 12:00:00,218.19,218.86,218.14,218.36,1591222.0,218.19,218.86,218.14,218.36,1591222.0
2024-12-04 12:30:00,218.38,218.38,217.81,217.93,953335.0,218.38,218.38,217.81,217.93,953335.0
2024-12-04 13:00:00,217.93,217.93,217.27,217.62,1137080.0,217.93,217.93,217.27,217.62,1137080.0
2024-12-04 13:30:00,217.61,217.87,217.33,217.33,1004971.0,217.61,217.87,217.33,217.33,1004971.0
2024-12-04 14:00:00,217.35,218.07,217.24,218.01,1011288.0,217.35,218.07,217.24,218.01,1011288.0
2024-12-04 14:30:00,218.01,218.1,217.41,217.7,934695.0,218.01,218.1,217.41,217.7,934695.0
2024-12-04 15:00:00,217.7,218.08,217.6,218.01,1005134.0,217.7,218.08,217.6,218.01,1005134.0
2024-12-04 15:30:00,218.02,219.0,217.97,218.12,3149456.0,218.02,219.0,217.97,218.12,3149456.0
2024-12-05 09:30:00,217.99,218.67,217.3,218.28,3580892.0,217.99,218.67,217.3,218.28,3580892.0
2024-12-05 10:00:00,218.26,219.21,217.87,219.09,1787028.0,218.26,219.21,217.87,219.09,1787028.0
2024-12-05 10:30:00,219.07,219.84,218.61,218.89,2072642.0,219.07,219.84,218.61,218.89,2072642.0
2024-12-05 11:00:00,218.89,219.82,218.45,219.65,1330233.0,218.89,219.82,218.45,219.65,1330233.0
2024-12-05 11:30:00,219.64,220.19,219.5,220.09,1708849.0,219.64,220.19,219.5,220.09,1708849.0
2024-12-05 12:00:00,220.1,221.17,219.79,221.05,2206212.0,220.1,221.17,219.79,221.05,2206212.0
2024-12-05 12:30:00,221.04,221.9,220.89,221.54,1827821.0,221.04,221.9,220.89,221.54,1827821.0
2024-12-05 13:00:00,221.54,222.15,220.86,221.1,2233047.0,221.54,222.15,220.86,221.1,2233047.0
2024-12-05 13:30:00,221.1,221.23,220.45,220.54,880795.0,221.1,221.23,220.45,220.54,880795.0
2024-12-05 14:00:00,220.53,221.28,220.27,220.96,1097656.0,220.53,221.28,220.27,220.96,1097656.0
2024-12-05 14:30:00,220.98,221.13,220.64,221.01,918895.0,220.98,221.13,220.64,221.01,918895.0
2024-12-05 15:00:00,221.01,221.65,220.92,221.02,1299099.0,221.01,221.65,220.92,221.02,1299099.0
2024-12-05 15:30:00,221.04,222.02,219.79,220.56,3969478.0,221.04,222.02,219.79,220.56,3969478.0
2024-12-06 09:30:00,220.81,224.37,220.6,223.7,5305341.0,220.81,224.37,220.6,223.7,5305341.0
2024-12-06 10:00:00,223.7,224.94,223.42,224.53,2793202.0,223.7,224.94,223.42,224.53,2793202.0
2024-12-06 10:30:00,224.53,224.69,223.9,224.59,1705780.0,224.53,224.69,223.9,224.59,1705780.0
2024-12-06 11:00:00,224.6,225.31,224.31,225.01,2276176.0,224.6,225.31,224.31,225.01,2276176.0
2024-12-06 11:30:00,224.99,225.55,224.73,225.14,1777648.0,224.99,225.55,224.73,225.14,1777648.0
2024-12-06 12:00:00,225.16,225.19,224.52,224.75,1129478.0,225.16,225.19,224.52,224.75,1129478.0
2024-12-06 12:30:00,224.76,225.02,224.41,224.7,1108807.0,224.76,225.02,224.41,224.7,1108807.0
2024-12-06 13:00:00,224.71,225.2,224.54,225.11,1020192.0,224.71,225.2,224.54,225.11,1020192.0
2024-12-06 13:30:00,225.1,225.13,224.56,225.12,1066349.0,225.1,225.13,224.56,225.12,1066349.0
2024-12-06 14:00:00,225.11,225.11,224.34,224.67,984356.0,225.11,225.11,224.34,224.67,984356.0
2024-12-06 14:30:00,224.68,225.81,224.61,225.78,1452289.0,224.68,225.81,224.61,225.78,1452289.0
2024-12-06 15:00:00,225.78,226.33,225.54,226.32,1831397.0,225.78,226.33,225.54,226.32,1831397.0
2024-12-06 15:30:00,226.32,227.15,226.18,227.03,4118420.0,226.32,227.15,226.18,227.03,4118420.0
2024-12-09 09:30:00,227.15,229.77,227.03,228.54,5302104.0,227.15,229.77,227.03,228.54,5302104.0
2024-12-09 10:00:00,228.53,230.01,227.57,227.81,2816104.0,228.53,230.01,227.57,227.81,2816104.0
2024-12-09 10:30:00,227.83,228.17,226.08,227.11,2644193.0,227.83,228.17,226.08,227.11,2644193.0
2024-12-09 11:00:00,227.1,228.99,226.72,228.45,2240212.0,227.1,228.99,226.72,228.45,2240212.0
2024-12-09 11:30:00,228.45,229.54,228.4,229.34,1320867.0,228.45,229.54,228.4,229.34,1320867.0
2024-12-09 12:00:00,229.3,229.73,228.57,229.64,1580855.0,229.3,229.73,228.57,229.64,1580855.0
2024-12-09 12:30:00,229.63,230.08,229.11,229.27,1475257.0,229.63,230.08,229.11,229.27,1475257.0
2024-12-09 13:00:00,229.27,229.5,228.68,229.12,820110.0,229.27,229.5,228.68,229.12,820110.0
2024-12-09 13:30:00,229.08,229.64,228.72,229.4,734728.0,229.08,229.64,228.72,229.4,734728.0
2024-12-09 14:00:00,229.4,229.41,228.27,228.32,773356.0,229.4,229.41,228.27,228.32,773356.0
2024-12-09 14:30:00,228.32,228.4,227.71,228.01,1047442.0,228.32,228.4,227.71,228.01,1047442.0
2024-12-09 15:00:00,228.0,228.05,226.62,226.89,1502827.0,228.0,228.05,226.62,226.89,1502827.0
2024-12-09 15:30:00,226.9,226.94,225.67,226.14,3459018.0,226.9,226.94,225.67,226.14,3459018.0
2024-12-10 09:30:00,226.09,227.98,225.4,227.5,3239147.0,226.09,227.98,225.4,227.5,3239147.0
2024-12-10 10:00:00,227.45,229.06,227.25,228.06,1889449.0,227.45,229.06,227.25,228.06,1889449.0
2024-12-10 10:30:00,228.06,228.77,227.66,227.94,1139729.0,228.06,228.77,227.66,227.94,1139729.0
2024-12-10 11:00:00,227.94,228.13,226.98,227.1,1132192.0,227.94,228.13,226.98,227.1,1132192.0
2024-12-10 11:30:00,227.14,227.83,226.66,227.77,942339.0,227.14,227.83,226.66,227.77,942339.0
2024-12-10 12:00:00,227.78,227.99,227.28,227.75,615201.0,227.78,227.99,227.28,227.75,615201.0
2024-12-10 12:30:00,227.73,227.88,226.51,226.79,706032.0,227.73,227.88,226.51,226.79,706032.0
2024-12-10 13:00:00,226.79,227.15,226.35,226.7,981826.0,226.79,227.15,226.35,226.7,981826.0
2024-12-10 13:30:00,226.7,226.78,226.05,226.09,564479.0,226.7,226.78,226.05,226.09,564479.0
2024-12-10 14:00:00,226.09,226.13,225.45,225.83,954222.0,226.09,226.13,225.45,225.83,954222.0
2024-12-10 14:30:00,225.83,225.85,224.49,224.82,1176482.0,225.83,225.85,224.49,224.82,1176482.0
2024-12-10 15:00:00,224.82,224.95,224.34,224.5,1188520.0,224.82,224.95,224.34,224.5,1188520.0
2024-12-10 15:30:00,224.51,225.42,224.2,225.12,2184671.0,224.51,225.42,224.2,225.12,2184671.0
2024-12-11 09:30:00,226.41,229.7,226.26,229.25,4201505.0,226.41,229.7,226.26,229.25,4201505.0
2024-12-11 10:00:00,229.26,230.94,229.15,230.01,2676779.0,229.26,230.94,229.15,230.01,2676779.0
2024-12-11 10:30:00,230.01,231.2,229.93,230.34,1753111.0,230.01,231.2,229.93,230.34,1753111.0
2024-12-11 11:00:00,230.34,230.59,229.34,229.93,1278301.0,230.34,230.59,229.34,229.93,1278301.0
2024-12-11 11:30:00,229.94,230.64,229.87,230.24,1143263.0,229.94,230.64,229.87,230.24,1143263.0
2024-12-11 12:00:00,230.25,230.83,229.91,230.19,1079183.0,230.25,230.83,229.91,230.19,1079183.0
2024-12-11 12:30:00,230.18,230.95,230.01,230.63,1065651.0,230.18,230.95,230.01,230.63,1065651.0
2024-12-11 13:00:00,230.65,230.67,230.02,230.16,708358.0,230.65,230.67,230.02,230.16,708358.0
2024-12-11 13:30:00,230.16,230.45,229.84,230.12,738764.0,230.16,230.45,229.84,230.12,738764.0
2024-12-11 14:00:00,230.12,230.44,229.87,230.09,756121.0,230.12,230.44,229.87,230.09,756121.0
2024-12-11 14:30:00,230.1,230.11,229.42,229.52,681279.0,230.1,230.11,229.42,229.52,681279.0
2024-12-11 15:00:00,229.53,230.08,229.48,229.98,902875.0,229.53,230.08,229.48,229.98,902875.0
2024-12-11 15:30:00,229.96,230.43,229.77,230.18,2127428.0,229.96,230.43,229.77,230.18,2127428.0
2024-12-12 09:30:00,229.59,230.27,227.63,228.75,3391944.0,229.59,230.27,227.63,228.75,3391944.0
2024-12-12 10:00:00,228.75,230.04,228.07,229.9,1993603.0,228.75,230.04,228.07,229.9,1993603.0
2024-12-12 10:30:00,229.9,230.83,229.68,230.41,1546735.0,229.9,230.83,229.68,230.41,1546735.0
2024-12-12 11:00:00,230.43,231.09,230.1,230.14,1157326.0,230.43,231.09,230.1,230.14,1157326.0
2024-12-12 11:30:00,230.14,230.17,229.29,229.83,725506.0,230.14,230.17,229.29,229.83,725506.0
2024-12-12 12:00:00,229.81,230.48,229.53,229.79,744050.0,229.81,230.48,229.53,229.79,744050.0
2024-12-12 12:30:00,229.77,230.29,229.52,230.24,520268.0,229.77,230.29,229.52,230.24,520268.0
2024-12-12 13:00:00,230.23,230.35,229.88,230.02,566791.0,230.23,230.35,229.88,230.02,566791.0
2024-12-12 13:30:00,230.05,230.13,229.54,229.56,492056.0,230.05,230.13,229.54,229.56,492056.0
2024-12-12 14:00:00,229.56,229.75,228.6,228.68,637947.0,229.56,229.75,228.6,228.68,637947.0
2024-12-12 14:30:00,228.66,229.09,228.58,228.73,487512.0,228.66,229.09,228.58,228.73,487512.0
2024-12-12 15:00:00,228.7,229.04,228.46,229.02,636128.0,228.7,229.04,228.46,229.02,636128.0
2024-12-12 15:30:00,229.02,229.2,228.54,229.01,1351321.0,229.02,229.2,228.54,229.01,1351321.0
2024-12-13 09:30:00,228.4,230.2,228.28,229.48,2581679.0,228.4,230.2,228.28,229.48,2581679.0
2024-12-13 10:00:00,229.49,229.67,227.88,228.25,1617352.0,229.49,229.67,227.88,228.25,1617352.0
2024-12-13 10:30:00,228.26,228.49,226.13,226.24,1480855.0,228.26,228.49,226.13,226.24,1480855.0
2024-12-13 11:00:00,226.23,227.48,225.86,226.92,1566850.0,226.23,227.48,225.86,226.92,1566850.0
2024-12-13 11:30:00,226.9,227.73,226.86,227.21,1243262.0,226.9,227.73,226.86,227.21,1243262.0
2024-12-13 12:00:00,227.17,227.76,226.96,227.46,1198240.0,227.17,227.76,226.96,227.46,1198240.0
2024-12-13 12:30:00,227.45,227.98,227.3,227.33,727415.0,227.45,227.98,227.3,227.33,727415.0
2024-12-13 13:00:00,227.35,228.41,227.18,228.36,726698.0,227.35,228.41,227.18,228.36,726698.0
2024-12-13 13:30:00,228.38,228.38,227.81,228.09,566552.0,228.38,228.38,227.81,228.09,566552.0
2024-12-13 14:00:00,228.09,228.47,227.69,228.4,697719.0,228.09,228.47,227.69,228.4,697719.0
2024-12-13 14:30:00,228.4,228.65,228.23,228.45,710025.0,228.4,228.65,228.23,228.45,710025.0
2024-12-13 15:00:00,228.44,228.54,226.98,227.66,1124180.0,228.44,228.54,226.98,227.66,1124180.0
2024-12-13 15:30:00,227.66,227.95,227.24,227.43,1583916.0,227.66,227.95,227.24,227.43,1583916.0
2024-12-16 09:30:00,230.21,232.08,228.95,229.43,3582485.0,230.21,232.08,228.95,229.43,3582485.0
2024-12-16 10:00:00,229.41,229.45,228.01,229.32,1911967.0,229.41,229.45,228.01,229.32,1911967.0
2024-12-16 10:30:00,229.32,230.45,229.0,229.77,1363125.0,229.32,230.45,229.0,229.77,1363125.0
2024-12-16 11:00:00,229.7,230.85,229.7,230.79,1059827.0,229.7,230.85,229.7,230.79,1059827.0
2024-12-16 11:30:00,230.81,230.98,230.14,230.7,926051.0,230.81,230.98,230.14,230.7,926051.0
2024-12-16 12:00:00,230.7,231.11,230.18,230.88,1112965.0,230.7,231.11,230.18,230.88,1112965.0
2024-12-16 12:30:00,230.91,231.47,230.81,231.35,1019452.0,230.91,231.47,230.81,231.35,1019452.0
2024-12-16 13:00:00,231.38,231.73,230.95,231.69,1097063.0,231.38,231.73,230.95,231.69,1097063.0
2024-12-16 13:30:00,231.7,232.0,231.41,231.95,754611.0,231.7,232.0,231.41,231.95,754611.0
2024-12-16 14:00:00,231.94,232.18,231.38,232.03,921105.0,231.94,232.18,231.38,232.03,921105.0
2024-12-16 14:30:00,232.01,232.11,231.8,232.02,807126.0,232.01,232.11,231.8,232.02,807126.0
2024-12-16 15:00:00,232.04,232.95,231.76,232.87,1236299.0,232.04,232.95,231.76,232.87,1236299.0
2024-12-16 15:30:00,232.87,233.0,232.2,232.94,2027259.0,232.87,233.0,232.2,232.94,2027259.0
2024-12-17 09:30:00,232.39,232.73,228.18,228.23,4013960.0,232.39,232.73,228.18,228.23,4013960.0
2024-12-17 10:00:00,228.21,229.56,227.85,228.92,2626561.0,228.21,229.56,227.85,228.92,2626561.0
2024-12-17 10:30:00,228.96,230.37,228.66,230.07,1455544.0,228.96,230.37,228.66,230.07,1455544.0
2024-12-17 11:00:00,230.02,231.68,230.01,231.07,1419960.0,230.02,231.68,230.01,231.07,1419960.0
2024-12-17 11:30:00,231.05,231.82,230.77,231.29,1004669.0,231.05,231.82,230.77,231.29,1004669.0
2024-12-17 12:00:00,231.29,231.41,230.5,231.18,733762.0,231.29,231.41,230.5,231.18,733762.0
2024-12-17 12:30:00,231.19,231.78,230.91,231.65,976809.0,231.19,231.78,230.91,231.65,976809.0
2024-12-17 13:00:00,231.64,232.0,231.19,231.87,711174.0,231.64,232.0,231.19,231.87,711174.0
2024-12-17 13:30:00,231.86,232.5,231.8,232.14,792926.0,231.86,232.5,231.8,232.14,792926.0
2024-12-17 14:00:00,232.14,232.35,231.92,232.23,610118.0,232.14,232.35,231.92,232.23,610118.0
2024-12-17 14:30:00,232.25,232.25,230.98,231.03,736457.0,232.25,232.25,230.98,231.03,736457.0
2024-12-17 15:00:00,231.01,231.42,230.89,231.02,661718.0,231.01,231.42,230.89,231.02,661718.0
2024-12-17 15:30:00,231.02,231.46,230.88,231.25,1710771.0,231.02,231.46,230.88,231.25,1710771.0
2024-12-18 09:30:00,230.17,231.08,229.23,230.27,2558185.0,230.17,231.08,229.23,230.27,2558185.0
2024-12-18 10:00:00,230.28,231.02,229.85,230.81,1214377.0,230.28,231.02,229.85,230.81,1214377.0
2024-12-18 10:30:00,230.83,231.4,230.07,230.61,1202145.0,230.83,231.4,230.07,230.61,1202145.0
2024-12-18 11:00:00,230.61,230.98,229.61,230.29,957021.0,230.61,230.98,229.61,230.29,957021.0
2024-12-18 11:30:00,230.3,230.35,229.67,229.92,838565.0,230.3,230.35,229.67,229.92,838565.0
2024-12-18 12:00:00,229.91,230.52,229.73,229.83,672740.0,229.91,230.52,229.73,229.83,672740.0
2024-12-18 12:30:00,229.82,230.2,229.68,229.87,552818.0,229.82,230.2,229.68,229.87,552818.0
2024-12-18 13:00:00,229.86,230.29,229.76,229.86,612294.0,229.86,230.29,229.76,229.86,612294.0
2024-12-18 13:30:00,229.85,230.44,229.79,230.24,609227.0,229.85,230.44,229.79,230.24,609227.0
2024-12-18 14:00:00,230.26,230.27,227.51,228.13,2129314.0,230.26,230.27,227.51,228.13,2129314.0
2024-12-18 14:30:00,228.14,228.7,226.2,226.35,1878862.0,228.14,228.7,226.2,226.35,1878862.0
2024-12-18 15:00:00,226.39,226.49,223.72,224.08,3521662.0,226.39,226.49,223.72,224.08,3521662.0
2024-12-18 15:30:00,224.09,224.37,220.11,220.44,5814096.0,224.09,224.37,220.11,220.44,5814096.0
2024-12-19 09:30:00,225.15,225.61,222.92,224.53,4576718.0,225.15,225.61,222.92,224.53,4576718.0
2024-12-19 10:00:00,224.53,225.41,223.62,224.19,2012752.0,224.53,225.41,223.62,224.19,2012752.0
2024-12-19 10:30:00,224.2,224.86,223.22,224.77,1481232.0,224.2,224.86,223.22,224.77,1481232.0
2024-12-19 11:00:00,224.75,225.36,223.73,225.19,1279189.0,224.75,225.36,223.73,225.19,1279189.0
2024-12-19 11:30:00,225.18,226.09,225.02,225.83,1089195.0,225.18,226.09,225.02,225.83,1089195.0
2024-12-19 12:00:00,225.8,226.0,224.4,224.5,878378.0,225.8,226.0,224.4,224.5,878378.0
2024-12-19 12:30:00,224.5,225.02,224.0,224.99,896505.0,224.5,225.02,224.0,224.99,896505.0
2024-12-19 13:00:00,224.98,224.98,223.99,224.87,603954.0,224.98,224.98,223.99,224.87,603954.0
2024-12-19 13:30:00,224.86,225.19,224.48,225.19,571437.0,224.86,225.19,224.48,225.19,571437.0
2024-12-19 14:00:00,225.18,225.25,224.23,224.45,691686.0,225.18,225.25,224.23,224.45,691686.0
2024-12-19 14:30:00,224.45,224.97,224.23,224.5,659961.0,224.45,224.97,224.23,224.5,659961.0
2024-12-19 15:00:00,224.51,224.94,223.85,224.49,817633.0,224.51,224.94,223.85,224.49,817633.0
2024-12-19 15:30:00,224.53,224.79,223.23,223.28,2563811.0,224.53,224.79,223.23,223.28,2563811.0
2024-12-20 09:30:00,219.9,220.95,218.73,219.74,8976935.0,219.9,220.95,218.73,219.74,8976935.0
2024-12-20 10:00:00,219.77,222.93,219.77,222.93,1553105.0,219.77,222.93,219.77,222.93,1553105.0
2024-12-20 10:30:00,222.91,223.84,222.46,222.49,1652146.0,222.91,223.84,222.46,222.49,1652146.0
2024-12-20 11:00:00,222.49,224.37,222.39,224.34,1170524.0,222.49,224.37,222.39,224.34,1170524.0
2024-12-20 11:30:00,224.34,225.85,224.29,225.69,1289137.0,224.34,225.85,224.29,225.69,1289137.0
2024-12-20 12:00:00,225.69,226.21,225.17,226.13,1407944.0,225.69,226.21,225.17,226.13,1407944.0
2024-12-20 12:30:00,226.14,226.15,224.61,224.66,980689.0,226.14,226.15,224.61,224.66,980689.0
2024-12-20 13:00:00,224.66,224.68,223.68,224.14,1147196.0,224.66,224.68,223.68,224.14,1147196.0
2024-12-20 13:30:00,224.14,225.32,224.09,224.76,996592.0,224.14,225.32,224.09,224.76,996592.0
2024-12-20 14:00:00,224.75,225.28,224.37,225.28,798408.0,224.75,225.28,224.37,225.28,798408.0
2024-12-20 14:30:00,225.26,225.58,224.74,225.05,853484.0,225.26,225.58,224.74,225.05,853484.0
2024-12-20 15:00:00,225.05,225.17,224.4,224.45,960798.0,225.05,225.17,224.4,224.45,960798.0
2024-12-20 15:30:00,224.44,225.68,223.55,225.23,3324133.0,224.44,225.68,223.55,225.23,3324133.0
2024-12-23 09:30:00,225.0,225.43,223.9,224.91,2404549.0,225.0,225.43,223.9,224.91,2404549.0
2024-12-23 10:00:00,224.94,225.1,224.0,224.83,1165527.0,224.94,225.1,224.0,224.83,1165527.0
2024-12-23 10:30:00,224.87,225.92,224.64,225.34,908779.0,224.87,225.92,224.64,225.34,908779.0
2024-12-23 11:00:00,225.31,225.92,225.27,225.88,675002.0,225.31,225.92,225.27,225.88,675002.0
2024-12-23 11:30:00,225.89,226.49,225.38,226.38,822184.0,225.89,226.49,225.38,226.38,822184.0
2024-12-23 12:00:00,226.38,226.88,225.7,226.25,672654.0,226.38,226.88,225.7,226.25,672654.0
2024-12-23 12:30:00,226.29,226.43,225.92,225.95,451031.0,226.29,226.43,225.92,225.95,451031.0
2024-12-23 13:00:00,225.97,226.07,225.41,225.5,566969.0,225.97,226.07,225.41,225.5,566969.0
2024-12-23 13:30:00,225.49,226.25,225.49,226.18,476213.0,225.49,226.25,225.49,226.18,476213.0
2024-12-23 14:00:00,226.17,226.31,225.87,226.12,474106.0,226.17,226.31,225.87,226.12,474106.0
2024-12-23 14:30:00,226.14,226.33,225.16,225.48,819456.0,226.14,226.33,225.16,225.48,819456.0
2024-12-23 15:00:00,225.46,225.67,224.81,225.14,698988.0,225.46,225.67,224.81,225.14,698988.0
2024-12-23 15:30:00,225.16,225.7,224.84,225.09,1603554.0,225.16,225.7,224.84,225.09,1603554.0
2024-12-24 09:30:00,226.79,228.6,226.13,228.36,2189934.0,226.79,228.6,226.13,228.36,2189934.0
2024-12-24 10:00:00,228.4,228.51,227.27,227.95,1339339.0,228.4,228.51,227.27,227.95,1339339.0
2024-12-24 10:30:00,227.95,229.14,227.89,228.52,1259230.0,227.95,229.14,227.89,228.52,1259230.0
2024-12-24 11:00:00,228.49,228.75,228.1,228.4,698859.0,228.49,228.75,228.1,228.4,698859.0
2024-12-24 11:30:00,228.41,228.92,228.35,228.57,707189.0,228.41,228.92,228.35,228.57,707189.0
2024-12-24 12:00:00,228.57,228.94,228.16,228.42,783067.0,228.57,228.94,228.16,228.42,783067.0
2024-12-24 12:30:00,228.41,229.1,228.28,228.9,1341263.0,228.41,229.1,228.28,228.9,1341263.0
2024-12-26 09:30:00,227.79,228.5,226.67,227.8,1659606.0,227.79,228.5,226.67,227.8,1659606.0
2024-12-26 10:00:00,227.78,228.1,227.05,227.91,805970.0,227.78,228.1,227.05,227.91,805970.0
2024-12-26 10:30:00,227.89,228.18,227.46,227.52,687934.0,227.89,228.18,227.46,227.52,687934.0
2024-12-26 11:00:00,227.5,227.69,227.02,227.07,495035.0,227.5,227.69,227.02,227.07,495035.0
2024-12-26 11:30:00,227.1,227.58,227.03,227.47,497196.0,227.1,227.58,227.03,227.47,497196.0
2024-12-26 12:00:00,227.45,228.3,227.37,227.52,902447.0,227.45,228.3,227.37,227.52,902447.0
2024-12-26 12:30:00,227.54,228.12,227.22,227.56,688873.0,227.54,228.12,227.22,227.56,688873.0
2024-12-26 13:00:00,227.58,228.09,227.57,227.95,406955.0,227.58,228.09,227.57,227.95,406955.0
2024-12-26 13:30:00,227.96,228.01,227.57,227.79,363351.0,227.96,228.01,227.57,227.79,363351.0
2024-12-26 14:00:00,227.79,227.83,227.48,227.68,371089.0,227.79,227.83,227.48,227.68,371089.0
2024-12-26 14:30:00,227.69,228.36,227.53,228.26,559299.0,227.69,228.36,227.53,228.26,559299.0
2024-12-26 15:00:00,228.25,228.41,227.96,227.98,451232.0,228.25,228.41,227.96,227.98,451232.0
2024-12-26 15:30:00,227.97,228.16,226.93,227.09,1232974.0,227.97,228.16,226.93,227.09,1232974.0
2024-12-27 09:30:00,225.6,226.03,222.55,222.8,2550718.0,225.6,226.03,222.55,222.8,2550718.0
2024-12-27 10:00:00,222.83,223.0,220.9,221.35,2022323.0,222.83,223.0,220.9,221.35,2022323.0
2024-12-27 10:30:00,221.33,222.18,221.06,221.94,1200662.0,221.33,222.18,221.06,221.94,1200662.0
2024-12-27 11:00:00,221.89,222.67,221.28,222.63,1050397.0,221.89,222.67,221.28,222.63,1050397.0
2024-12-27 11:30:00,222.65,222.76,221.39,221.88,967168.0,222.65,222.76,221.39,221.88,967168.0
2024-12-27 12:00:00,221.89,222.08,221.41,222.01,630983.0,221.89,222.08,221.41,222.01,630983.0
2024-12-27 12:30:00,222.0,222.53,221.51,222.2,719650.0,222.0,222.53,221.51,222.2,719650.0
2024-12-27 13:00:00,222.18,222.69,222.07,222.5,599866.0,222.18,222.69,222.07,222.5,599866.0
2024-12-27 13:30:00,222.48,223.43,222.41,223.18,696962.0,222.48,223.43,222.41,223.18,696962.0
2024-12-27 14:00:00,223.17,223.45,222.65,222.8,678332.0,223.17,223.45,222.65,222.8,678332.0
2024-12-27 14:30:00,222.85,223.81,222.82,223.66,565764.0,222.85,223.81,222.82,223.66,565764.0
2024-12-27 15:00:00,223.64,223.71,222.92,223.33,719495.0,223.64,223.71,222.92,223.33,719495.0
2024-12-27 15:30:00,223.32,224.24,222.99,223.89,2571490.0,223.32,224.24,222.99,223.89,2571490.0
2024-12-30 09:30:00,220.08,220.23,218.84,218.91,3145402.0,220.08,220.23,218.84,218.91,3145402.0
2024-12-30 10:00:00,218.92,219.67,218.43,218.63,1641575.0,218.92,219.67,218.43,218.63,1641575.0
2024-12-30 10:30:00,218.61,220.16,218.54,219.66,1171559.0,218.61,220.16,218.54,219.66,1171559.0
2024-12-30 11:00:00,219.65,220.46,219.41,220.36,954769.0,219.65,220.46,219.41,220.36,954769.0
2024-12-30 11:30:00,220.36,221.24,220.32,221.17,1055215.0,220.36,221.24,220.32,221.17,1055215.0
2024-12-30 12:00:00,221.16,221.51,220.71,221.4,962389.0,221.16,221.51,220.71,221.4,962389.0
2024-12-30 12:30:00,221.42,222.22,221.25,222.13,695654.0,221.42,222.22,221.25,222.13,695654.0
2024-12-30 13:00:00,222.14,222.15,221.27,221.65,561014.0,222.14,222.15,221.27,221.65,561014.0
2024-12-30 13:30:00,221.63,222.33,221.58,222.13,580728.0,221.63,222.33,221.58,222.13,580728.0
2024-12-30 14:00:00,222.13,222.14,221.49,222.01,494325.0,222.13,222.14,221.49,222.01,494325.0
2024-12-30 14:30:00,222.01,222.65,221.98,222.52,600806.0,222.01,222.65,221.98,222.52,600806.0
2024-12-30 15:00:00,222.51,223.0,222.16,222.17,764661.0,222.51,223.0,222.16,222.17,764661.0
2024-12-30 15:30:00,222.16,222.64,221.18,221.21,1895923.0,222.16,222.64,221.18,221.21,1895923.0
2024-12-31 09:30:00,222.97,223.23,221.07,222.28,1818288.0,222.97,223.23,221.07,222.28,1818288.0
2024-12-31 10:00:00,222.27,222.37,221.18,221.4,1156642.0,222.27,222.37,221.18,221.4,1156642.0
2024-12-31 10:30:00,221.41,221.91,221.16,221.45,780091.0,221.41,221.91,221.16,221.45,780091.0
2024-12-31 11:00:00,221.44,221.47,220.36,220.6,780190.0,221.44,221.47,220.36,220.6,780190.0
2024-12-31 11:30:00,220.59,221.26,220.37,221.0,546090.0,220.59,221.26,220.37,221.0,546090.0
2024-12-31 12:00:00,221.04,221.24,220.57,220.61,446354.0,221.04,221.24,220.57,220.61,446354.0
2024-12-31 12:30:00,220.62,220.83,219.7,220.77,842648.0,220.62,220.83,219.7,220.77,842648.0
2024-12-31 13:00:00,220.77,221.14,219.75,219.8,560538.0,220.77,221.14,219.75,219.8,560538.0
2024-12-31 13:30:00,219.78,220.61,219.73,220.2,430996.0,219.78,220.61,219.73,220.2,430996.0
2024-12-31 14:00:00,220.21,220.74,219.92,220.05,597587.0,220.21,220.74,219.92,220.05,597587.0
2024-12-31 14:30:00,220.06,220.8,219.86,220.77,533775.0,220.06,220.8,219.86,220.77,533775.0
2024-12-31 15:00:00,220.76,221.3,220.18,221.26,693562.0,220.76,221.3,220.18,221.26,693562.0
2024-12-31 15:30:00,221.26,221.34,218.94,219.39,3165049.0,221.26,221.34,218.94,219.39,3165049.0
2025-01-02 09:30:00,222.44,224.19,220.61,224.03,4636922.0,222.44,224.19,220.61,224.03,4636922.0
2025-01-02 10:00:00,224.06,225.15,222.54,223.25,2403764.0,224.06,225.15,222.54,223.25,2403764.0
2025-01-02 10:30:00,223.25,223.34,221.75,222.68,1416555.0,223.25,223.34,221.75,222.68,1416555.0
2025-01-02 11:00:00,222.7,223.35,221.71,222.98,1078913.0,222.7,223.35,221.71,222.98,1078913.0
2025-01-02 11:30:00,222.95,224.0,222.83,223.0,1039000.0,222.95,224.0,222.83,223.0,1039000.0
2025-01-02 12:00:00,223.03,223.62,220.73,220.81,984212.0,223.03,223.62,220.73,220.81,984212.0
2025-01-02 12:30:00,220.86,220.86,218.19,219.32,1836077.0,220.86,220.86,218.19,219.32,1836077.0
2025-01-02 13:00:00,219.33,219.89,218.63,219.5,1045926.0,219.33,219.89,218.63,219.5,1045926.0
2025-01-02 13:30:00,219.49,219.63,218.57,219.19,902886.0,219.49,219.63,218.57,219.19,902886.0
2025-01-02 14:00:00,219.19,220.0,219.01,219.85,749202.0,219.19,220.0,219.01,219.85,749202.0
2025-01-02 14:30:00,219.83,220.41,219.28,219.66,1014317.0,219.83,220.41,219.28,219.66,1014317.0
2025-01-02 15:00:00,219.66,220.76,219.65,220.26,812234.0,219.66,220.76,219.65,220.26,812234.0
2025-01-02 15:30:00,220.31,220.73,219.76,220.25,2063543.0,220.31,220.73,219.76,220.25,2063543.0
2025-01-03 09:30:00,222.48,225.36,222.0,224.19,3323503.0,222.48,225.36,222.0,224.19,3323503.0
2025-01-03 10:00:00,224.18,224.37,221.62,222.35,1954448.0,224.18,224.37,221.62,222.35,1954448.0
2025-01-03 10:30:00,222.33,223.39,221.83,222.78,1029569.0,222.33,223.39,221.83,222.78,1029569.0
2025-01-03 11:00:00,222.75,223.59,222.21,223.59,1028463.0,222.75,223.59,222.21,223.59,1028463.0
2025-01-03 11:30:00,223.59,224.74,223.52,224.37,1064977.0,223.59,224.74,223.52,224.37,1064977.0
2025-01-03 12:00:00,224.37,224.75,223.79,223.98,769533.0,224.37,224.75,223.79,223.98,769533.0
2025-01-03 12:30:00,224.0,224.18,223.39,223.43,595260.0,224.0,224.18,223.39,223.43,595260.0
2025-01-03 13:00:00,223.43,223.88,223.11,223.79,539155.0,223.43,223.88,223.11,223.79,539155.0
2025-01-03 13:30:00,223.81,224.3,223.53,223.55,662194.0,223.81,224.3,223.53,223.55,662194.0
2025-01-03 14:00:00,223.55,224.25,223.43,224.24,509363.0,223.55,224.25,223.43,224.24,509363.0
2025-01-03 14:30:00,224.24,224.5,223.95,223.99,587296.0,224.24,224.5,223.95,223.99,587296.0
2025-01-03 15:00:00,223.98,223.98,223.62,223.84,677666.0,223.98,223.98,223.62,223.84,677666.0
2025-01-03 15:30:00,223.81,224.39,223.36,224.13,2038506.0,223.81,224.39,223.36,224.13,2038506.0
2025-01-06 09:30:00,226.82,227.9,224.84,226.06,4097003.0,226.82,227.9,224.84,226.06,4097003.0
2025-01-06 10:00:00,226.08,228.12,225.43,227.98,2590873.0,226.08,228.12,225.43,227.98,2590873.0
2025-01-06 10:30:00,228.0,228.84,227.55,228.24,1604966.0,228.0,228.84,227.55,228.24,1604966.0
2025-01-06 11:00:00,228.22,228.55,227.69,228.43,1125292.0,228.22,228.55,227.69,228.43,1125292.0
2025-01-06 11:30:00,228.41,228.69,228.01,228.43,817702.0,228.41,228.69,228.01,228.43,817702.0
2025-01-06 12:00:00,228.33,228.33,227.33,227.55,692750.0,228.33,228.33,227.33,227.55,692750.0
2025-01-06 12:30:00,227.53,227.91,226.77,227.21,885919.0,227.53,227.91,226.77,227.21,885919.0
2025-01-06 13:00:00,227.22,227.22,226.66,227.0,473361.0,227.22,227.22,226.66,227.0,473361.0
2025-01-06 13:30:00,226.99,227.07,226.14,226.22,599605.0,226.99,227.07,226.14,226.22,599605.0
2025-01-06 14:00:00,226.22,226.43,225.83,226.31,659001.0,226.22,226.43,225.83,226.31,659001.0
2025-01-06 14:30:00,226.31,226.51,225.83,225.87,552715.0,226.31,226.51,225.83,225.87,552715.0
2025-01-06 15:00:00,225.86,226.99,225.74,226.95,793750.0,225.86,226.99,225.74,226.95,793750.0
2025-01-06 15:30:00,226.95,227.71,226.77,227.61,2198034.0,226.95,227.71,226.77,227.61,2198034.0
2025-01-07 09:30:00,227.95,228.39,225.83,225.94,2961153.0,227.95,228.39,225.83,225.94,2961153.0
2025-01-07 10:00:00,225.94,225.94,223.78,224.07,2012368.0,225.94,225.94,223.78,224.07,2012368.0
2025-01-07 10:30:00,224.0,224.11,222.14,223.92,1803778.0,224.0,224.11,222.14,223.92,1803778.0
2025-01-07 11:00:00,223.94,224.28,223.35,223.99,1156044.0,223.94,224.28,223.35,223.99,1156044.0
2025-01-07 11:30:00,223.97,224.18,222.82,222.92,766308.0,223.97,224.18,222.82,222.92,766308.0
2025-01-07 12:00:00,222.94,223.32,222.65,222.92,603114.0,222.94,223.32,222.65,222.92,603114.0
2025-01-07 12:30:00,222.94,223.3,222.43,222.98,643611.0,222.94,223.3,222.43,222.98,643611.0
2025-01-07 13:00:00,222.97,223.77,222.93,223.41,711798.0,222.97,223.77,222.93,223.41,711798.0
2025-01-07 13:30:00,223.39,223.39,222.92,223.06,500663.0,223.39,223.39,222.92,223.06,500663.0
2025-01-07 14:00:00,223.06,223.43,222.98,223.34,558782.0,223.06,223.43,222.98,223.34,558782.0
2025-01-07 14:30:00,223.32,223.35,222.53,222.65,701519.0,223.32,223.35,222.53,222.65,701519.0
2025-01-07 15:00:00,222.64,222.68,221.74,221.91,1053565.0,222.64,222.68,221.74,221.91,1053565.0
2025-01-07 15:30:00,221.89,222.34,221.46,222.08,2194251.0,221.89,222.34,221.46,222.08,2194251.0
2025-01-08 09:30:00,223.2,223.22,221.85,222.59,2049137.0,223.2,223.22,221.85,222.59,2049137.0
2025-01-08 10:00:00,222.56,222.82,220.2,220.68,1415348.0,222.56,222.82,220.2,220.68,1415348.0
2025-01-08 10:30:00,220.66,222.15,220.63,221.55,870126.0,220.66,222.15,220.63,221.55,870126.0
2025-01-08 11:00:00,221.56,221.82,220.9,221.53,646126.0,221.56,221.82,220.9,221.53,646126.0
2025-01-08 11:30:00,221.53,222.74,221.49,222.36,659292.0,221.53,222.74,221.49,222.36,659292.0
2025-01-08 12:00:00,222.36,222.36,220.44,220.56,622343.0,222.36,222.36,220.44,220.56,622343.0
2025-01-08 12:30:00,220.58,221.69,220.32,221.56,591615.0,220.58,221.69,220.32,221.56,591615.0
2025-01-08 13:00:00,221.56,223.12,221.5,222.91,618752.0,221.56,223.12,221.5,222.91,618752.0
2025-01-08 13:30:00,222.89,223.17,221.64,222.19,642069.0,222.89,223.17,221.64,222.19,642069.0
2025-01-08 14:00:00,222.21,223.52,221.9,223.35,787407.0,222.21,223.52,221.9,223.35,787407.0
2025-01-08 14:30:00,223.34,223.34,221.8,221.92,598074.0,223.34,223.34,221.8,221.92,598074.0
2025-01-08 15:00:00,221.95,222.04,221.47,221.78,560496.0,221.95,222.04,221.47,221.78,560496.0
2025-01-08 15:30:00,221.8,222.5,221.27,222.15,1827436.0,221.8,222.5,221.27,222.15,1827436.0
2025-01-10 09:30:00,221.46,221.71,217.52,218.25,4396749.0,221.46,221.71,217.52,218.25,4396749.0
2025-01-10 10:00:00,218.22,218.43,216.5,218.31,2289048.0,218.22,218.43,216.5,218.31,2289048.0
2025-01-10 10:30:00,218.33,219.69,217.9,218.31,1742102.0,218.33,219.69,217.9,218.31,1742102.0
2025-01-10 11:00:00,218.36,218.49,217.2,217.78,1421282.0,218.36,218.49,217.2,217.78,1421282.0
2025-01-10 11:30:00,217.76,218.33,217.16,217.18,986047.0,217.76,218.33,217.16,217.18,986047.0
2025-01-10 12:00:00,217.18,217.79,216.96,217.66,1022880.0,217.18,217.79,216.96,217.66,1022880.0
2025-01-10 12:30:00,217.65,218.95,217.65,218.81,785480.0,217.65,218.95,217.65,218.81,785480.0
2025-01-10 13:00:00,218.8,220.21,218.55,219.91,951901.0,218.8,220.21,218.55,219.91,951901.0
2025-01-10 13:30:00,219.93,220.79,219.56,220.74,905610.0,219.93,220.79,219.56,220.74,905610.0
2025-01-10 14:00:00,220.75,220.84,219.12,219.99,884553.0,220.75,220.84,219.12,219.99,884553.0
2025-01-10 14:30:00,220.0,220.0,219.25,219.66,781317.0,220.0,220.0,219.25,219.66,781317.0
2025-01-10 15:00:00,219.66,219.92,218.61,218.94,1086873.0,219.66,219.92,218.61,218.94,1086873.0
2025-01-10 15:30:00,218.93,219.54,218.35,218.89,2483128.0,218.93,219.54,218.35,218.89,2483128.0
2025-01-13 09:30:00,218.06,219.4,216.47,218.37,3212156.0,218.06,219.4,216.47,218.37,3212156.0
2025-01-13 10:00:00,218.36,218.93,217.37,217.47,1198300.0,218.36,218.93,217.37,217.47,1198300.0
2025-01-13 10:30:00,217.49,219.2,217.46,217.64,1218992.0,217.49,219.2,217.46,217.64,1218992.0
2025-01-13 11:00:00,217.64,217.95,216.94,217.03,1022831.0,217.64,217.95,216.94,217.03,1022831.0
2025-01-13 11:30:00,217.02,217.88,216.82,216.86,804438.0,217.02,217.88,216.82,216.86,804438.0
2025-01-13 12:00:00,216.85,218.02,216.61,217.89,944976.0,216.85,218.02,216.61,217.89,944976.0
2025-01-13 12:30:00,217.89,218.5,217.55,218.38,680430.0,217.89,218.5,217.55,218.38,680430.0
2025-01-13 13:00:00,218.38,219.0,218.33,218.96,716573.0,218.38,219.0,218.33,218.96,716573.0
2025-01-13 13:30:00,218.97,219.24,218.37,218.68,763582.0,218.97,219.24,218.37,218.68,763582.0
2025-01-13 14:00:00,218.67,218.72,217.66,218.26,767461.0,218.67,218.72,217.66,218.26,767461.0
2025-01-13 14:30:00,218.27,218.79,218.07,218.74,732769.0,218.27,218.79,218.07,218.74,732769.0
2025-01-13 15:00:00,218.73,219.02,218.41,218.55,718810.0,218.73,219.02,218.41,218.55,718810.0
2025-01-13 15:30:00,218.57,218.86,218.09,218.5,1770280.0,218.57,218.86,218.09,218.5,1770280.0
2025-01-14 09:30:00,220.56,221.82,219.63,220.3,2733108.0,220.56,221.82,219.63,220.3,2733108.0
2025-01-14 10:00:00,220.31,221.35,219.94,220.23,1204353.0,220.31,221.35,219.94,220.23,1204353.0
2025-01-14 10:30:00,220.24,220.38,218.88,218.97,1097334.0,220.24,220.38,218.88,218.97,1097334.0
2025-01-14 11:00:00,218.98,219.17,218.21,218.54,1026157.0,218.98,219.17,218.21,218.54,1026157.0
2025-01-14 11:30:00,218.56,218.89,217.37,217.46,966768.0,218.56,218.89,217.37,217.46,966768.0
2025-01-14 12:00:00,217.43,217.95,217.16,217.39,837855.0,217.43,217.95,217.16,217.39,837855.0
2025-01-14 12:30:00,217.36,217.89,216.56,217.6,742624.0,217.36,217.89,216.56,217.6,742624.0
2025-01-14 13:00:00,217.57,218.6,217.48,218.5,634636.0,217.57,218.6,217.48,218.5,634636.0
2025-01-14 13:30:00,218.5,219.39,218.35,219.15,813382.0,218.5,219.39,218.35,219.15,813382.0
2025-01-14 14:00:00,219.15,219.48,218.83,219.15,614004.0,219.15,219.48,218.83,219.15,614004.0
2025-01-14 14:30:00,219.15,219.17,217.23,217.29,639564.0,219.15,219.17,217.23,217.29,639564.0
2025-01-14 15:00:00,217.29,217.43,216.2,216.93,1069400.0,217.29,217.43,216.2,216.93,1069400.0
2025-01-14 15:30:00,216.91,217.78,216.38,217.77,1834280.0,216.91,217.78,216.38,217.77,1834280.0
2025-01-15 09:30:00,222.83,223.48,221.75,222.69,3763185.0,222.83,223.48,221.75,222.69,3763185.0
2025-01-15 10:00:00,222.69,223.44,222.58,223.11,1562794.0,222.69,223.44,222.58,223.11,1562794.0
2025-01-15 10:30:00,223.12,223.18,221.46,221.53,1383319.0,223.12,223.18,221.46,221.53,1383319.0
2025-01-15 11:00:00,221.52,222.33,221.48,221.72,978732.0,221.52,222.33,221.48,221.72,978732.0
2025-01-15 11:30:00,221.72,221.76,220.75,220.9,1153687.0,221.72,221.76,220.75,220.9,1153687.0
2025-01-15 12:00:00,220.91,221.69,220.81,221.52,780630.0,220.91,221.69,220.81,221.52,780630.0
2025-01-15 12:30:00,221.52,222.18,221.51,221.58,942025.0,221.52,222.18,221.51,221.58,942025.0
2025-01-15 13:00:00,221.58,222.18,221.56,222.16,697005.0,221.58,222.18,221.56,222.16,697005.0
2025-01-15 13:30:00,222.17,222.6,222.12,222.38,637253.0,222.17,222.6,222.12,222.38,637253.0
2025-01-15 14:00:00,222.38,222.65,222.21,222.44,685644.0,222.38,222.65,222.21,222.44,685644.0
2025-01-15 14:30:00,222.44,222.85,222.4,222.67,749813.0,222.44,222.85,222.4,222.67,749813.0
2025-01-15 15:00:00,222.69,223.3,222.66,223.12,966237.0,222.69,223.3,222.66,223.12,966237.0
2025-01-15 15:30:00,223.11,223.57,222.72,223.34,2156352.0,223.11,223.57,222.72,223.34,2156352.0
2025-01-16 09:30:00,224.49,224.65,222.66,223.38,2170543.0,224.49,224.65,222.66,223.38,2170543.0
2025-01-16 10:00:00,223.38,223.6,222.53,223.12,1359566.0,223.38,223.6,222.53,223.12,1359566.0
2025-01-16 10:30:00,223.14,223.56,222.78,223.56,841713.0,223.14,223.56,222.78,223.56,841713.0
2025-01-16 11:00:00,223.55,224.51,223.35,223.93,1229749.0,223.55,224.51,223.35,223.93,1229749.0
2025-01-16 11:30:00,223.95,224.14,222.52,222.82,813495.0,223.95,224.14,222.52,222.82,813495.0
2025-01-16 12:00:00,222.79,222.88,222.06,222.51,633086.0,222.79,222.88,222.06,222.51,633086.0
2025-01-16 12:30:00,222.53,222.62,222.05,222.11,541259.0,222.53,222.62,222.05,222.11,541259.0
2025-01-16 13:00:00,222.1,222.32,221.35,221.41,595337.0,222.1,222.32,221.35,221.41,595337.0
2025-01-16 13:30:00,221.4,221.41,220.31,220.54,1107448.0,221.4,221.41,220.31,220.54,1107448.0
2025-01-16 14:00:00,220.53,221.36,220.38,221.26,774624.0,220.53,221.36,220.38,221.26,774624.0
2025-01-16 14:30:00,221.27,221.85,221.0,221.71,593983.0,221.27,221.85,221.0,221.71,593983.0
2025-01-16 15:00:00,221.71,222.02,221.24,221.38,538774.0,221.71,222.02,221.24,221.38,538774.0
2025-01-16 15:30:00,221.39,221.61,220.51,220.65,1473509.0,221.39,221.61,220.51,220.65,1473509.0
2025-01-17 09:30:00,225.94,226.26,223.71,223.84,9448753.0,225.94,226.26,223.71,223.84,9448753.0
2025-01-17 10:00:00,223.84,224.6,223.08,223.82,1563343.0,223.84,224.6,223.08,223.82,1563343.0
2025-01-17 10:30:00,223.84,224.52,223.36,223.94,1094199.0,223.84,224.52,223.36,223.94,1094199.0
2025-01-17 11:00:00,223.92,225.58,223.46,225.37,1572056.0,223.92,225.58,223.46,225.37,1572056.0
2025-01-17 11:30:00,225.37,225.51,224.3,224.66,1004715.0,225.37,225.51,224.3,224.66,1004715.0
2025-01-17 12:00:00,224.66,224.97,224.27,224.8,778316.0,224.66,224.97,224.27,224.8,778316.0
2025-01-17 12:30:00,224.78,225.02,224.7,224.94,944590.0,224.78,225.02,224.7,224.94,944590.0
2025-01-17 13:00:00,224.92,225.85,224.73,225.65,931963.0,224.92,225.85,224.73,225.65,931963.0
2025-01-17 13:30:00,225.64,225.65,224.87,225.23,767205.0,225.64,225.65,224.87,225.23,767205.0
2025-01-17 14:00:00,225.21,225.8,225.18,225.68,1026673.0,225.21,225.8,225.18,225.68,1026673.0
2025-01-17 14:30:00,225.68,226.45,225.56,226.26,1782507.0,225.68,226.45,225.56,226.26,1782507.0
2025-01-17 15:00:00,226.25,226.4,225.74,225.77,1167325.0,226.25,226.4,225.74,225.77,1167325.0
2025-01-17 15:30:00,225.77,226.51,225.5,225.95,2275225.0,225.77,226.51,225.5,225.95,2275225.0
2025-01-21 09:30:00,228.9,230.99,227.64,228.25,5669643.0,228.9,230.99,227.64,228.25,5669643.0
2025-01-21 10:00:00,228.25,228.89,226.94,228.38,1826094.0,228.25,228.89,226.94,228.38,1826094.0
2025-01-21 10:30:00,228.36,229.0,227.79,228.89,1011825.0,228.36,229.0,227.79,228.89,1011825.0
2025-01-21 11:00:00,228.89,229.77,228.33,229.58,1242310.0,228.89,229.77,228.33,229.58,1242310.0
2025-01-21 11:30:00,229.57,231.48,229.17,231.18,1859179.0,229.57,231.48,229.17,231.18,1859179.0
2025-01-21 12:00:00,231.17,231.57,230.86,231.4,1368990.0,231.17,231.57,230.86,231.4,1368990.0
2025-01-21 12:30:00,231.36,231.78,231.11,231.31,1188073.0,231.36,231.78,231.11,231.31,1188073.0
2025-01-21 13:00:00,231.31,231.74,230.94,231.09,926968.0,231.31,231.74,230.94,231.09,926968.0
2025-01-21 13:30:00,231.09,231.6,230.93,231.6,815588.0,231.09,231.6,230.93,231.6,815588.0
2025-01-21 14:00:00,231.57,231.67,230.39,230.91,1112777.0,231.57,231.67,230.39,230.91,1112777.0
2025-01-21 14:30:00,230.91,230.97,230.5,230.9,585075.0,230.91,230.97,230.5,230.9,585075.0
2025-01-21 15:00:00,230.88,231.08,230.13,230.72,1053693.0,230.88,231.08,230.13,230.72,1053693.0
2025-01-21 15:30:00,230.71,231.18,230.28,230.7,2093444.0,230.71,231.18,230.28,230.7,2093444.0
2025-01-22 09:30:00,232.1,234.02,231.19,233.93,4485468.0,232.1,234.02,231.19,233.93,4485468.0
2025-01-22 10:00:00,233.93,235.44,233.6,235.17,3475625.0,233.93,235.44,233.6,235.17,3475625.0
2025-01-22 10:30:00,235.18,235.4,234.35,234.38,1375398.0,235.18,235.4,234.35,234.38,1375398.0
2025-01-22 11:00:00,234.38,234.95,233.82,234.65,1307926.0,234.38,234.95,233.82,234.65,1307926.0
2025-01-22 11:30:00,234.64,235.24,234.49,235.07,1155725.0,234.64,235.24,234.49,235.07,1155725.0
2025-01-22 12:00:00,235.04,235.14,233.94,234.34,1240198.0,235.04,235.14,233.94,234.34,1240198.0
2025-01-22 12:30:00,234.34,234.45,233.94,234.34,717673.0,234.34,234.45,233.94,234.34,717673.0
2025-01-22 13:00:00,234.35,234.43,232.84,232.97,1210616.0,234.35,234.43,232.84,232.97,1210616.0
2025-01-22 13:30:00,232.95,233.25,232.61,232.72,773581.0,232.95,233.25,232.61,232.72,773581.0
2025-01-22 14:00:00,232.72,233.38,232.65,233.21,947762.0,232.72,233.38,232.65,233.21,947762.0
2025-01-22 14:30:00,233.21,233.7,232.98,233.44,866294.0,233.21,233.7,232.98,233.44,866294.0
2025-01-22 15:00:00,233.42,233.71,233.29,233.45,750497.0,233.42,233.71,233.29,233.45,750497.0
2025-01-22 15:30:00,233.45,235.33,233.4,235.01,3781740.0,233.45,235.33,233.4,235.01,3781740.0
2025-01-23 09:30:00,233.51,234.38,231.51,233.18,3407159.0,233.51,234.38,231.51,233.18,3407159.0
2025-01-23 10:00:00,233.19,234.29,233.07,234.29,1165682.0,233.19,234.29,233.07,234.29,1165682.0
2025-01-23 10:30:00,234.28,235.07,234.07,234.29,1317109.0,234.28,235.07,234.07,234.29,1317109.0
2025-01-23 11:00:00,234.28,234.49,233.64,234.42,1436545.0,234.28,234.49,233.64,234.42,1436545.0
2025-01-23 11:30:00,234.4,234.68,233.9,233.93,740346.0,234.4,234.68,233.9,233.93,740346.0
2025-01-23 12:00:00,233.93,233.93,233.13,233.26,850639.0,233.93,233.93,233.13,233.26,850639.0
2025-01-23 12:30:00,233.26,233.58,233.15,233.53,661768.0,233.26,233.58,233.15,233.53,661768.0
2025-01-23 13:00:00,233.53,233.87,233.32,233.62,581666.0,233.53,233.87,233.32,233.62,581666.0
2025-01-23 13:30:00,233.62,234.03,233.52,233.75,711642.0,233.62,234.03,233.52,233.75,711642.0
2025-01-23 14:00:00,233.74,233.78,233.25,233.55,664244.0,233.74,233.78,233.25,233.55,664244.0
2025-01-23 14:30:00,233.57,233.93,233.55,233.9,546673.0,233.57,233.93,233.55,233.9,546673.0
2025-01-23 15:00:00,233.9,234.56,233.74,234.47,757606.0,233.9,234.56,233.74,234.47,757606.0
2025-01-23 15:30:00,234.46,235.52,234.12,235.39,2283754.0,234.46,235.52,234.12,235.39,2283754.0
2025-01-24 09:30:00,234.5,236.4,234.41,236.0,2541045.0,234.5,236.4,234.41,236.0,2541045.0
2025-01-24 10:00:00,236.03,236.37,234.32,234.53,1403475.0,236.03,236.37,234.32,234.53,1403475.0
2025-01-24 10:30:00,234.55,235.05,234.05,234.24,986188.0,234.55,235.05,234.05,234.24,986188.0
2025-01-24 11:00:00,234.22,234.52,233.97,234.41,833053.0,234.22,234.52,233.97,234.41,833053.0
2025-01-24 11:30:00,234.43,234.8,233.7,233.81,709642.0,234.43,234.8,233.7,233.81,709642.0
2025-01-24 12:00:00,233.79,234.1,233.68,233.76,674677.0,233.79,234.1,233.68,233.76,674677.0
2025-01-24 12:30:00,233.77,234.09,233.66,233.81,595219.0,233.77,234.09,233.66,233.81,595219.0
2025-01-24 13:00:00,233.78,234.07,233.56,233.99,584950.0,233.78,234.07,233.56,233.99,584950.0
2025-01-24 13:30:00,233.98,234.1,233.33,233.51,698687.0,233.98,234.1,233.33,233.51,698687.0
2025-01-24 14:00:00,233.48,233.75,232.93,233.34,816181.0,233.48,233.75,232.93,233.34,816181.0
2025-01-24 14:30:00,233.35,233.49,233.04,233.1,639427.0,233.35,233.49,233.04,233.1,639427.0
2025-01-24 15:00:00,233.11,233.64,233.09,233.49,673267.0,233.11,233.64,233.09,233.49,673267.0
2025-01-24 15:30:00,233.49,235.05,233.43,234.85,2144031.0,233.49,235.05,233.43,234.85,2144031.0
2025-01-27 09:30:00,226.27,229.75,225.86,229.63,6278846.0,226.27,229.75,225.86,229.63,6278846.0
2025-01-27 10:00:00,229.61,232.14,228.95,232.05,3023961.0,229.61,232.14,228.95,232.05,3023961.0
2025-01-27 10:30:00,232.01,233.86,231.79,232.39,2241916.0,232.01,233.86,231.79,232.39,2241916.0
2025-01-27 11:00:00,232.42,232.88,231.9,232.04,1576760.0,232.42,232.88,231.9,232.04,1576760.0
2025-01-27 11:30:00,232.03,233.93,231.94,232.76,1607304.0,232.03,233.93,231.94,232.76,1607304.0
2025-01-27 12:00:00,232.76,233.52,231.84,232.26,1095722.0,232.76,233.52,231.84,232.26,1095722.0
2025-01-27 12:30:00,232.22,232.74,231.01,231.71,1456419.0,232.22,232.74,231.01,231.71,1456419.0
2025-01-27 13:00:00,231.74,232.31,231.5,232.14,1000585.0,231.74,232.31,231.5,232.14,1000585.0
2025-01-27 13:30:00,232.14,233.27,232.08,233.12,1326102.0,232.14,233.27,232.08,233.12,1326102.0
2025-01-27 14:00:00,233.14,234.55,233.07,234.5,1382994.0,233.14,234.55,233.07,234.5,1382994.0
2025-01-27 14:30:00,234.51,234.53,232.15,232.36,1334393.0,234.51,234.53,232.15,232.36,1334393.0
2025-01-27 15:00:00,232.36,233.3,231.45,232.78,1571215.0,232.36,233.3,231.45,232.78,1571215.0
2025-01-27 15:30:00,232.83,235.61,232.63,235.44,4012594.0,232.83,235.61,232.63,235.44,4012594.0
2025-01-28 09:30:00,234.29,237.35,233.98,237.01,4473406.0,234.29,237.35,233.98,237.01,4473406.0
2025-01-28 10:00:00,236.98,240.54,236.94,240.11,3863411.0,236.98,240.54,236.94,240.11,3863411.0
2025-01-28 10:30:00,240.12,240.83,238.86,240.81,2557215.0,240.12,240.83,238.86,240.81,2557215.0
2025-01-28 11:00:00,240.82,241.13,239.56,239.87,2087123.0,240.82,241.13,239.56,239.87,2087123.0
2025-01-28 11:30:00,239.88,240.22,238.99,240.04,1207409.0,239.88,240.22,238.99,240.04,1207409.0
2025-01-28 12:00:00,240.06,241.77,239.92,241.09,1804979.0,240.06,241.77,239.92,241.09,1804979.0
2025-01-28 12:30:00,241.1,241.13,240.51,240.58,869333.0,241.1,241.13,240.51,240.58,869333.0
2025-01-28 13:00:00,240.55,240.63,239.36,239.36,1037845.0,240.55,240.63,239.36,239.36,1037845.0
2025-01-28 13:30:00,239.4,239.72,238.79,239.25,1111671.0,239.4,239.72,238.79,239.25,1111671.0
2025-01-28 14:00:00,239.26,239.55,238.69,239.51,804765.0,239.26,239.55,238.69,239.51,804765.0
2025-01-28 14:30:00,239.51,240.13,239.31,239.58,893972.0,239.51,240.13,239.31,239.58,893972.0
2025-01-28 15:00:00,239.59,239.6,238.26,238.92,1266023.0,239.59,239.6,238.26,238.92,1266023.0
2025-01-28 15:30:00,238.92,239.01,238.0,238.22,2395522.0,238.92,239.01,238.0,238.22,2395522.0
2025-01-29 09:30:00,239.02,240.39,236.79,237.12,2694065.0,239.02,240.39,236.79,237.12,2694065.0
2025-01-29 10:00:00,237.14,238.38,236.55,238.08,1387981.0,237.14,238.38,236.55,238.08,1387981.0
2025-01-29 10:30:00,238.1,238.93,237.79,238.41,1126438.0,238.1,238.93,237.79,238.41,1126438.0
2025-01-29 11:00:00,238.39,238.53,237.33,237.77,876796.0,238.39,238.53,237.33,237.77,876796.0
2025-01-29 11:30:00,237.76,237.99,237.19,237.54,616621.0,237.76,237.99,237.19,237.54,616621.0
2025-01-29 12:00:00,237.52,238.65,237.37,238.48,657705.0,237.52,238.65,237.37,238.48,657705.0
2025-01-29 12:30:00,238.49,238.58,237.47,237.58,526992.0,238.49,238.58,237.47,237.58,526992.0
2025-01-29 13:00:00,237.6,237.72,236.56,237.62,778723.0,237.6,237.72,236.56,237.62,778723.0
2025-01-29 13:30:00,237.62,238.03,237.02,237.62,473438.0,237.62,238.03,237.02,237.62,473438.0
2025-01-29 14:00:00,237.57,237.73,236.7,236.72,854875.0,237.57,237.73,236.7,236.72,854875.0
2025-01-29 14:30:00,236.7,238.3,236.15,237.78,1320043.0,236.7,238.3,236.15,237.78,1320043.0
2025-01-29 15:00:00,237.76,238.13,236.76,237.98,925352.0,237.76,238.13,236.76,237.98,925352.0
2025-01-29 15:30:00,238.0,238.28,236.31,237.05,1851973.0,238.0,238.28,236.31,237.05,1851973.0
2025-01-30 09:30:00,237.36,237.95,234.55,237.01,3927868.0,237.36,237.95,234.55,237.01,3927868.0
2025-01-30 10:00:00,237.0,237.03,235.25,235.35,1421224.0,237.0,237.03,235.25,235.35,1421224.0
2025-01-30 10:30:00,235.37,236.13,233.23,233.23,1488385.0,235.37,236.13,233.23,233.23,1488385.0
2025-01-30 11:00:00,233.25,234.13,232.22,233.97,1763970.0,233.25,234.13,232.22,233.97,1763970.0
2025-01-30 11:30:00,233.97,235.39,233.46,235.14,1050132.0,233.97,235.39,233.46,235.14,1050132.0
2025-01-30 12:00:00,235.14,235.76,234.04,234.36,785062.0,235.14,235.76,234.04,234.36,785062.0
2025-01-30 12:30:00,234.37,234.7,234.13,234.41,556957.0,234.37,234.7,234.13,234.41,556957.0
2025-01-30 13:00:00,234.42,234.95,234.33,234.72,496301.0,234.42,234.95,234.33,234.72,496301.0
2025-01-30 13:30:00,234.76,235.74,234.67,235.65,692945.0,234.76,235.74,234.67,235.65,692945.0
2025-01-30 14:00:00,235.66,235.67,234.87,235.0,589163.0,235.66,235.67,234.87,235.0,589163.0
2025-01-30 14:30:00,235.0,235.97,234.89,235.96,666494.0,235.0,235.97,234.89,235.96,666494.0
2025-01-30 15:00:00,235.96,236.21,235.71,235.94,833934.0,235.96,236.21,235.71,235.94,833934.0
2025-01-30 15:30:00,235.94,236.2,234.33,234.6,2515202.0,235.94,236.2,234.33,234.6,2515202.0
2025-01-31 09:30:00,236.75,239.73,236.41,239.24,4060274.0,236.75,239.73,236.41,239.24,4060274.0
2025-01-31 10:00:00,239.23,239.64,237.8,238.14,1773947.0,239.23,239.64,237.8,238.14,1773947.0
2025-01-31 10:30:00,238.11,239.45,238.1,239.3,1558730.0,238.11,239.45,238.1,239.3,1558730.0
2025-01-31 11:00:00,239.28,239.49,238.46,238.83,1167043.0,239.28,239.49,238.46,238.83,1167043.0
2025-01-31 11:30:00,238.82,239.83,238.66,239.58,1072044.0,238.82,239.83,238.66,239.58,1072044.0
2025-01-31 12:00:00,239.59,239.84,238.58,239.82,938102.0,239.59,239.84,238.58,239.82,938102.0
2025-01-31 12:30:00,239.84,239.88,239.25,239.41,621329.0,239.84,239.88,239.25,239.41,621329.0
2025-01-31 13:00:00,239.42,240.29,239.1,239.62,1435634.0,239.42,240.29,239.1,239.62,1435634.0
2025-01-31 13:30:00,239.57,239.64,238.18,238.68,1094290.0,239.57,239.64,238.18,238.68,1094290.0
2025-01-31 14:00:00,238.67,238.97,237.95,238.52,940416.0,238.67,238.97,237.95,238.52,940416.0
2025-01-31 14:30:00,238.52,238.78,236.93,238.19,1023049.0,238.52,238.78,236.93,238.19,1023049.0
2025-01-31 15:00:00,238.16,238.16,236.96,237.2,1037531.0,238.16,238.16,236.96,237.2,1037531.0
2025-01-31 15:30:00,237.2,239.19,237.0,237.59,2851674.0,237.2,239.19,237.0,237.59,2851674.0
2025-02-03 09:30:00,233.94,238.3,233.61,235.51,6019102.0,233.94,238.3,233.61,235.51,6019102.0
2025-02-03 10:00:00,235.49,236.0,232.9,235.27,3601031.0,235.49,236.0,232.9,235.27,3601031.0
2025-02-03 10:30:00,235.28,236.61,234.78,236.39,1975963.0,235.28,236.61,234.78,236.39,1975963.0
2025-02-03 11:00:00,236.39,238.05,235.8,237.13,1702967.0,236.39,238.05,235.8,237.13,1702967.0
2025-02-03 11:30:00,237.14,238.42,236.8,237.86,1327219.0,237.14,238.42,236.8,237.86,1327219.0
2025-02-03 12:00:00,237.91,239.25,237.53,238.54,1267165.0,237.91,239.25,237.53,238.54,1267165.0
2025-02-03 12:30:00,238.55,238.58,237.29,238.06,1205899.0,238.55,238.58,237.29,238.06,1205899.0
2025-02-03 13:00:00,238.06,238.53,237.45,238.23,653318.0,238.06,238.53,237.45,238.23,653318.0
2025-02-03 13:30:00,238.26,238.55,237.79,238.08,599612.0,238.26,238.55,237.79,238.08,599612.0
2025-02-03 14:00:00,238.06,238.27,237.48,238.0,885662.0,238.06,238.27,237.48,238.0,885662.0
2025-02-03 14:30:00,238.0,238.17,237.54,237.58,553178.0,238.0,238.17,237.54,237.58,553178.0
2025-02-03 15:00:00,237.59,238.15,237.46,238.03,935740.0,237.59,238.15,237.46,238.03,935740.0
2025-02-03 15:30:00,238.04,238.19,237.35,237.47,1897987.0,238.04,238.19,237.35,237.47,1897987.0
2025-02-04 09:30:00,238.82,240.05,238.03,239.79,2850366.0,238.82,240.05,238.03,239.79,2850366.0
2025-02-04 10:00:00,239.81,241.83,239.62,241.44,2239477.0,239.81,241.83,239.62,241.44,2239477.0
2025-02-04 10:30:00,241.44,242.33,241.05,241.47,1748147.0,241.44,242.33,241.05,241.47,1748147.0
2025-02-04 11:00:00,241.49,242.5,241.46,242.45,1246726.0,241.49,242.5,241.46,242.45,1246726.0
2025-02-04 11:30:00,242.44,242.52,241.64,242.3,947814.0,242.44,242.52,241.64,242.3,947814.0
2025-02-04 12:00:00,242.32,242.33,241.07,241.15,854686.0,242.32,242.33,241.07,241.15,854686.0
2025-02-04 12:30:00,241.18,241.83,241.03,241.72,720617.0,241.18,241.83,241.03,241.72,720617.0
2025-02-04 13:00:00,241.72,241.74,240.76,241.25,767091.0,241.72,241.74,240.76,241.25,767091.0
2025-02-04 13:30:00,241.24,242.05,241.21,241.69,715776.0,241.24,242.05,241.21,241.69,715776.0
2025-02-04 14:00:00,241.67,242.51,241.59,242.16,735116.0,241.67,242.51,241.59,242.16,735116.0
2025-02-04 14:30:00,242.18,242.29,241.54,241.93,905168.0,242.18,242.29,241.54,241.93,905168.0
2025-02-04 15:00:00,241.93,242.04,241.66,241.78,811997.0,241.93,242.04,241.66,241.78,811997.0
2025-02-04 15:30:00,241.77,242.42,241.51,242.1,1870891.0,241.77,242.42,241.51,242.1,1870891.0
2025-02-05 09:30:00,236.97,237.76,235.5,237.0,6096846.0,236.97,237.76,235.5,237.0,6096846.0
2025-02-05 10:00:00,237.03,237.94,236.65,237.31,2625604.0,237.03,237.94,236.65,237.31,2625604.0
2025-02-05 10:30:00,237.3,237.31,235.76,236.49,1939318.0,237.3,237.31,235.76,236.49,1939318.0
2025-02-05 11:00:00,236.48,236.8,235.28,235.74,1592876.0,236.48,236.8,235.28,235.74,1592876.0
2025-02-05 11:30:00,235.73,236.84,235.2,236.61,1564359.0,235.73,236.84,235.2,236.61,1564359.0
2025-02-05 12:00:00,236.59,237.31,236.55,236.81,1215868.0,236.59,237.31,236.55,236.81,1215868.0
2025-02-05 12:30:00,236.82,237.16,236.54,237.08,749254.0,236.82,237.16,236.54,237.08,749254.0
2025-02-05 13:00:00,237.11,237.58,237.06,237.27,804673.0,237.11,237.58,237.06,237.27,804673.0
2025-02-05 13:30:00,237.27,238.32,236.65,236.74,1323720.0,237.27,238.32,236.65,236.74,1323720.0
2025-02-05 14:00:00,236.73,237.1,236.33,236.36,1037823.0,236.73,237.1,236.33,236.36,1037823.0
2025-02-05 14:30:00,236.35,236.5,235.96,236.14,1269162.0,236.35,236.5,235.96,236.14,1269162.0
2025-02-05 15:00:00,236.15,236.51,235.81,236.26,1271394.0,236.15,236.51,235.81,236.26,1271394.0
2025-02-05 15:30:00,236.23,236.34,235.59,236.12,2897083.0,236.23,236.34,235.59,236.12,2897083.0
2025-02-06 09:30:00,238.01,239.5,237.25,237.45,4073517.0,238.01,239.5,237.25,237.45,4073517.0
2025-02-06 10:00:00,237.42,237.97,236.67,237.19,1880061.0,237.42,237.97,236.67,237.19,1880061.0
2025-02-06 10:30:00,237.2,238.01,236.9,237.41,1791373.0,237.2,238.01,236.9,237.41,1791373.0
2025-02-06 11:00:00,237.38,238.0,237.13,237.57,1207270.0,237.38,238.0,237.13,237.57,1207270.0
2025-02-06 11:30:00,237.58,237.59,236.01,236.23,1589648.0,237.58,237.59,236.01,236.23,1589648.0
2025-02-06 12:00:00,236.25,237.74,236.1,237.48,1866771.0,236.25,237.74,236.1,237.48,1866771.0
2025-02-06 12:30:00,237.48,237.68,237.16,237.44,1493373.0,237.48,237.68,237.16,237.44,1493373.0
2025-02-06 13:00:00,237.45,238.02,237.33,237.86,1162300.0,237.45,238.02,237.33,237.86,1162300.0
2025-02-06 13:30:00,237.85,238.67,237.71,238.55,1525674.0,237.85,238.67,237.71,238.55,1525674.0
2025-02-06 14:00:00,238.54,239.28,238.24,238.71,1580185.0,238.54,239.28,238.24,238.71,1580185.0
2025-02-06 14:30:00,238.72,238.74,237.12,237.42,1894179.0,238.72,238.74,237.12,237.42,1894179.0
2025-02-06 15:00:00,237.41,237.78,237.23,237.63,1943815.0,237.41,237.78,237.23,237.63,1943815.0
2025-02-06 15:30:00,237.64,239.66,237.43,238.74,5227636.0,237.64,239.66,237.43,238.74,5227636.0
2025-02-07 09:30:00,232.66,234.81,231.33,232.8,11942882.0,232.66,234.81,231.33,232.8,11942882.0
2025-02-07 10:00:00,232.75,232.8,228.5,229.67,7591083.0,232.75,232.8,228.5,229.67,7591083.0
2025-02-07 10:30:00,229.66,231.51,229.23,230.3,3048238.0,229.66,231.51,229.23,230.3,3048238.0
2025-02-07 11:00:00,230.3,230.75,228.99,229.11,2761795.0,230.3,230.75,228.99,229.11,2761795.0
2025-02-07 11:30:00,229.13,229.89,228.66,229.02,2191633.0,229.13,229.89,228.66,229.02,2191633.0
2025-02-07 12:00:00,229.02,229.75,228.06,229.03,2952394.0,229.02,229.75,228.06,229.03,2952394.0
2025-02-07 12:30:00,229.01,230.18,228.93,229.82,1550825.0,229.01,230.18,228.93,229.82,1550825.0
2025-02-07 13:00:00,229.82,230.97,229.71,230.33,1618785.0,229.82,230.97,229.71,230.33,1618785.0
2025-02-07 13:30:00,230.32,230.99,229.5,229.54,1516034.0,230.32,230.99,229.5,229.54,1516034.0
2025-02-07 14:00:00,229.53,229.7,228.86,228.94,1658635.0,229.53,229.7,228.86,228.94,1658635.0
2025-02-07 14:30:00,228.95,229.38,228.63,229.13,1198683.0,228.95,229.38,228.63,229.13,1198683.0
2025-02-07 15:00:00,229.11,229.37,228.72,228.91,1617351.0,229.11,229.37,228.72,228.91,1617351.0
2025-02-07 15:30:00,228.9,230.04,228.7,229.14,4493964.0,228.9,230.04,228.7,229.14,4493964.0
2025-02-10 09:30:00,230.59,231.55,229.2,231.24,4923885.0,230.59,231.55,229.2,231.24,4923885.0
2025-02-10 10:00:00,231.25,233.64,231.12,233.55,3352857.0,231.25,233.64,231.12,233.55,3352857.0
2025-02-10 10:30:00,233.57,233.84,232.78,232.91,2177311.0,233.57,233.84,232.78,232.91,2177311.0
2025-02-10 11:00:00,232.9,233.28,232.33,233.08,1282257.0,232.9,233.28,232.33,233.08,1282257.0
2025-02-10 11:30:00,233.06,233.16,232.54,232.79,959586.0,233.06,233.16,232.54,232.79,959586.0
2025-02-10 12:00:00,232.78,232.79,231.37,231.89,1346253.0,232.78,232.79,231.37,231.89,1346253.0
2025-02-10 12:30:00,231.9,232.74,231.8,232.53,676680.0,231.9,232.74,231.8,232.53,676680.0
2025-02-10 13:00:00,232.53,232.64,232.24,232.46,576675.0,232.53,232.64,232.24,232.46,576675.0
2025-02-10 13:30:00,232.47,233.02,232.25,232.99,814285.0,232.47,233.02,232.25,232.99,814285.0
2025-02-10 14:00:00,232.99,233.12,232.62,233.04,695728.0,232.99,233.12,232.62,233.04,695728.0
2025-02-10 14:30:00,233.02,233.5,233.0,233.42,845290.0,233.02,233.5,233.0,233.42,845290.0
2025-02-10 15:00:00,233.44,233.77,232.94,233.59,1156823.0,233.44,233.77,232.94,233.59,1156823.0
2025-02-10 15:30:00,233.59,233.92,232.98,233.13,2017007.0,233.59,233.92,232.98,233.13,2017007.0
2025-02-11 09:30:00,231.99,233.41,231.66,232.77,2308988.0,231.99,233.41,231.66,232.77,2308988.0
2025-02-11 10:00:00,232.74,233.44,232.4,232.69,1360936.0,232.74,233.44,232.4,232.69,1360936.0
2025-02-11 10:30:00,232.69,233.02,231.55,231.63,1148033.0,232.69,233.02,231.55,231.63,1148033.0
2025-02-11 11:00:00,231.62,231.72,230.7,231.35,1359771.0,231.62,231.72,230.7,231.35,1359771.0
2025-02-11 11:30:00,231.33,231.64,230.64,230.86,811889.0,231.33,231.64,230.64,230.86,811889.0
2025-02-11 12:00:00,230.86,231.0,230.13,231.0,875687.0,230.86,231.0,230.13,231.0,875687.0
2025-02-11 12:30:00,231.0,231.41,230.95,231.26,579387.0,231.0,231.41,230.95,231.26,579387.0
2025-02-11 13:00:00,231.25,232.12,231.16,231.84,794088.0,231.25,232.12,231.16,231.84,794088.0
2025-02-11 13:30:00,231.84,232.34,231.77,231.97,636365.0,231.84,232.34,231.77,231.97,636365.0
2025-02-11 14:00:00,231.95,232.18,231.44,231.67,582267.0,231.95,232.18,231.44,231.67,582267.0
2025-02-11 14:30:00,231.68,232.51,231.52,232.44,623927.0,231.68,232.51,231.52,232.44,623927.0
2025-02-11 15:00:00,232.46,232.64,232.2,232.32,626049.0,232.46,232.64,232.2,232.32,626049.0
2025-02-11 15:30:00,232.33,232.85,232.01,232.81,1565315.0,232.33,232.85,232.01,232.81,1565315.0
2025-02-12 09:30:00,230.46,231.15,228.16,229.68,3678387.0,230.46,231.15,228.16,229.68,3678387.0
2025-02-12 10:00:00,229.7,229.99,228.19,229.86,2135707.0,229.7,229.99,228.19,229.86,2135707.0
2025-02-12 10:30:00,229.85,230.74,229.55,230.34,1264029.0,229.85,230.74,229.55,230.34,1264029.0
2025-02-12 11:00:00,230.35,230.4,229.29,229.61,869843.0,230.35,230.4,229.29,229.61,869843.0
2025-02-12 11:30:00,229.57,230.31,229.34,230.2,898394.0,229.57,230.31,229.34,230.2,898394.0
2025-02-12 12:00:00,230.18,230.88,230.09,230.77,974171.0,230.18,230.88,230.09,230.77,974171.0
2025-02-12 12:30:00,230.74,231.13,230.13,231.05,777328.0,230.74,231.13,230.13,231.05,777328.0
2025-02-12 13:00:00,231.04,231.18,230.55,230.88,620064.0,231.04,231.18,230.55,230.88,620064.0
2025-02-12 13:30:00,230.9,231.04,230.55,230.67,507997.0,230.9,231.04,230.55,230.67,507997.0
2025-02-12 14:00:00,230.68,230.98,230.3,230.71,835694.0,230.68,230.98,230.3,230.71,835694.0
2025-02-12 14:30:00,230.72,230.98,230.47,230.74,839167.0,230.72,230.98,230.47,230.74,839167.0
2025-02-12 15:00:00,230.76,230.79,229.84,229.86,922333.0,230.76,230.79,229.84,229.86,922333.0
2025-02-12 15:30:00,229.85,229.93,228.45,228.9,3191379.0,229.85,229.93,228.45,228.9,3191379.0
2025-02-13 09:30:00,228.86,229.35,227.52,228.56,2856626.0,228.86,229.35,227.52,228.56,2856626.0
2025-02-13 10:00:00,228.53,229.86,228.32,229.5,1673677.0,228.53,229.86,228.32,229.5,1673677.0
2025-02-13 10:30:00,229.5,230.33,229.35,229.96,1350634.0,229.5,230.33,229.35,229.96,1350634.0
2025-02-13 11:00:00,229.97,230.05,228.62,228.62,1027777.0,229.97,230.05,228.62,228.62,1027777.0
2025-02-13 11:30:00,228.63,229.22,227.97,228.27,1108400.0,228.63,229.22,227.97,228.27,1108400.0
2025-02-13 12:00:00,228.27,228.86,227.99,228.12,753654.0,228.27,228.86,227.99,228.12,753654.0
2025-02-13 12:30:00,228.13,228.33,227.8,227.89,1109916.0,228.13,228.33,227.8,227.89,1109916.0
2025-02-13 13:00:00,227.85,228.28,227.63,228.17,870622.0,227.85,228.28,227.63,228.17,870622.0
2025-02-13 13:30:00,228.22,228.71,227.76,228.69,773955.0,228.22,228.71,227.76,228.69,773955.0
2025-02-13 14:00:00,228.68,229.22,228.48,229.18,684944.0,228.68,229.22,228.48,229.18,684944.0
2025-02-13 14:30:00,229.18,229.95,229.09,229.82,841494.0,229.18,229.95,229.09,229.82,841494.0
2025-02-13 15:00:00,229.79,230.12,229.55,229.64,1238273.0,229.79,230.12,229.55,229.64,1238273.0
2025-02-13 15:30:00,229.62,230.42,228.84,230.36,2969319.0,229.62,230.42,228.84,230.36,2969319.0
2025-02-14 09:30:00,229.19,229.89,228.07,229.0,3265037.0,229.19,229.89,228.07,229.0,3265037.0
2025-02-14 10:00:00,229.02,229.28,227.72,227.79,1735326.0,229.02,229.28,227.72,227.79,1735326.0
2025-02-14 10:30:00,227.78,228.42,227.23,228.26,1722625.0,227.78,228.42,227.23,228.26,1722625.0
2025-02-14 11:00:00,228.26,228.79,228.02,228.73,1065959.0,228.26,228.79,228.02,228.73,1065959.0
2025-02-14 11:30:00,228.74,228.88,228.12,228.53,642662.0,228.74,228.88,228.12,228.53,642662.0
2025-02-14 12:00:00,228.52,228.72,228.13,228.27,599074.0,228.52,228.72,228.13,228.27,599074.0
2025-02-14 12:30:00,228.28,229.29,228.23,229.19,595435.0,228.28,229.29,228.23,229.19,595435.0
2025-02-14 13:00:00,229.18,229.33,228.57,228.67,609349.0,229.18,229.33,228.57,228.67,609349.0
2025-02-14 13:30:00,228.67,229.09,228.61,228.62,623931.0,228.67,229.09,228.61,228.62,623931.0
2025-02-14 14:00:00,228.63,229.04,228.59,228.94,535614.0,228.63,229.04,228.59,228.94,535614.0
2025-02-14 14:30:00,228.93,229.16,228.78,228.94,531934.0,228.93,229.16,228.78,228.94,531934.0
2025-02-14 15:00:00,228.92,229.18,228.65,228.68,782856.0,228.92,229.18,228.65,228.68,782856.0
2025-02-14 15:30:00,228.68,228.91,228.46,228.68,2574869.0,228.68,228.91,228.46,228.68,2574869.0
2025-02-18 09:30:00,228.82,229.3,227.62,227.75,3554524.0,228.82,229.3,227.62,227.75,3554524.0
2025-02-18 10:00:00,227.79,227.84,225.15,225.19,2929336.0,227.79,227.84,225.15,225.19,2929336.0
2025-02-18 10:30:00,225.2,225.64,225.02,225.56,2175762.0,225.2,225.64,225.02,225.56,2175762.0
2025-02-18 11:00:00,225.55,225.61,224.56,224.96,1950082.0,225.55,225.61,224.56,224.96,1950082.0
2025-02-18 11:30:00,224.93,224.95,224.26,224.36,1816676.0,224.93,224.95,224.26,224.36,1816676.0
2025-02-18 12:00:00,224.36,224.5,223.84,224.48,1641947.0,224.36,224.5,223.84,224.48,1641947.0
2025-02-18 12:30:00,224.48,225.05,224.3,225.03,1222982.0,224.48,225.05,224.3,225.03,1222982.0
2025-02-18 13:00:00,225.01,225.25,223.94,224.1,1316772.0,225.01,225.25,223.94,224.1,1316772.0
2025-02-18 13:30:00,224.09,224.41,223.72,224.28,1207284.0,224.09,224.41,223.72,224.28,1207284.0
2025-02-18 14:00:00,224.28,224.65,223.79,224.42,1122449.0,224.28,224.65,223.79,224.42,1122449.0
2025-02-18 14:30:00,224.42,224.69,224.25,224.51,743642.0,224.42,224.69,224.25,224.51,743642.0
2025-02-18 15:00:00,224.52,224.85,224.27,224.59,1013507.0,224.52,224.85,224.27,224.59,1013507.0
2025-02-18 15:30:00,224.59,226.68,224.32,226.67,3625187.0,224.59,226.68,224.32,226.67,3625187.0
2025-02-19 09:30:00,225.46,226.16,224.18,224.95,2649684.0,225.46,226.16,224.18,224.95,2649684.0
2025-02-19 10:00:00,224.95,225.02,223.71,224.01,1736305.0,224.95,225.02,223.71,224.01,1736305.0
2025-02-19 10:30:00,224.01,224.81,223.82,224.41,1554969.0,224.01,224.81,223.82,224.41,1554969.0
2025-02-19 11:00:00,224.41,224.87,224.21,224.52,895539.0,224.41,224.87,224.21,224.52,895539.0
2025-02-19 11:30:00,224.51,225.0,224.33,224.96,735565.0,224.51,225.0,224.33,224.96,735565.0
2025-02-19 12:00:00,224.97,225.33,224.55,224.62,907950.0,224.97,225.33,224.55,224.62,907950.0
2025-02-19 12:30:00,224.63,224.81,224.28,224.45,737126.0,224.63,224.81,224.28,224.45,737126.0
2025-02-19 13:00:00,224.45,224.77,224.03,224.77,831022.0,224.45,224.77,224.03,224.77,831022.0
2025-02-19 13:30:00,224.77,225.08,224.67,224.79,602755.0,224.77,225.08,224.67,224.79,602755.0
2025-02-19 14:00:00,224.8,225.57,224.75,225.49,942101.0,224.8,225.57,224.75,225.49,942101.0
2025-02-19 14:30:00,225.48,226.24,225.35,226.21,1081054.0,225.48,226.24,225.35,226.21,1081054.0
2025-02-19 15:00:00,226.2,226.44,225.84,226.04,880726.0,226.2,226.44,225.84,226.04,880726.0
2025-02-19 15:30:00,226.05,226.83,226.03,226.67,1713318.0,226.05,226.83,226.03,226.67,1713318.0
2025-02-20 09:30:00,224.78,225.13,222.63,222.78,3549157.0,224.78,225.13,222.63,222.78,3549157.0
2025-02-20 10:00:00,222.8,223.79,222.14,223.46,1964852.0,222.8,223.79,222.14,223.46,1964852.0
2025-02-20 10:30:00,223.46,223.72,221.88,222.08,1647352.0,223.46,223.72,221.88,222.08,1647352.0
2025-02-20 11:00:00,222.09,223.06,222.08,222.61,1066024.0,222.09,223.06,222.08,222.61,1066024.0
2025-02-20 11:30:00,222.62,222.83,221.81,222.38,1071657.0,222.62,222.83,221.81,222.38,1071657.0
2025-02-20 12:00:00,222.37,222.87,222.11,222.72,827747.0,222.37,222.87,222.11,222.72,827747.0
2025-02-20 12:30:00,222.74,223.04,222.58,222.58,558790.0,222.74,223.04,222.58,222.58,558790.0
2025-02-20 13:00:00,222.58,222.58,222.18,222.35,648584.0,222.58,222.58,222.18,222.35,648584.0
2025-02-20 13:30:00,222.36,222.5,222.2,222.28,626146.0,222.36,222.5,222.2,222.28,626146.0
2025-02-20 14:00:00,222.26,222.84,222.05,222.54,817281.0,222.26,222.84,222.05,222.54,817281.0
2025-02-20 14:30:00,222.54,222.65,222.12,222.49,675764.0,222.54,222.65,222.12,222.49,675764.0
2025-02-20 15:00:00,222.5,222.86,222.43,222.68,935997.0,222.5,222.86,222.43,222.68,935997.0
2025-02-20 15:30:00,222.7,223.5,222.36,222.85,2313712.0,222.7,223.5,222.36,222.85,2313712.0
2025-02-21 09:30:00,223.28,223.34,220.87,221.08,4400014.0,223.28,223.34,220.87,221.08,4400014.0
2025-02-21 10:00:00,220.8,221.16,219.41,219.5,2692783.0,220.8,221.16,219.41,219.5,2692783.0
2025-02-21 10:30:00,219.48,219.84,218.07,219.4,2889752.0,219.48,219.84,218.07,219.4,2889752.0
2025-02-21 11:00:00,219.41,219.76,218.77,219.27,1600148.0,219.41,219.76,218.77,219.27,1600148.0
2025-02-21 11:30:00,219.25,219.74,218.56,218.88,1196256.0,219.25,219.74,218.56,218.88,1196256.0
2025-02-21 12:00:00,218.86,218.9,217.4,217.63,2195942.0,218.86,218.9,217.4,217.63,2195942.0
2025-02-21 12:30:00,217.63,217.7,216.54,216.95,2022496.0,217.63,217.7,216.54,216.95,2022496.0
2025-02-21 13:00:00,216.97,217.05,215.96,216.05,2291989.0,216.97,217.05,215.96,216.05,2291989.0
2025-02-21 13:30:00,216.03,216.5,215.51,215.77,1922634.0,216.03,216.5,215.51,215.77,1922634.0
2025-02-21 14:00:00,215.78,216.15,214.75,214.96,2200170.0,215.78,216.15,214.75,214.96,2200170.0
2025-02-21 14:30:00,214.97,215.54,214.75,215.46,1814516.0,214.97,215.54,214.75,215.46,1814516.0
2025-02-21 15:00:00,215.45,216.48,215.35,216.44,2005464.0,215.45,216.48,215.35,216.44,2005464.0
2025-02-21 15:30:00,216.44,216.85,215.63,216.49,3928656.0,216.44,216.85,215.63,216.49,3928656.0
2025-02-24 09:30:00,217.52,217.72,214.48,214.55,4163409.0,217.52,217.72,214.48,214.55,4163409.0
2025-02-24 10:00:00,214.55,214.68,213.1,213.64,2809968.0,214.55,214.68,213.1,213.64,2809968.0
2025-02-24 10:30:00,213.65,214.13,212.72,213.32,1972898.0,213.65,214.13,212.72,213.32,1972898.0
2025-02-24 11:00:00,213.31,214.45,213.08,214.19,1599245.0,213.31,214.45,213.08,214.19,1599245.0
2025-02-24 11:30:00,214.19,214.57,213.62,214.07,1329207.0,214.19,214.57,213.62,214.07,1329207.0
2025-02-24 12:00:00,214.07,214.92,213.93,214.69,1008787.0,214.07,214.92,213.93,214.69,1008787.0
2025-02-24 12:30:00,214.7,215.26,214.5,214.73,1019864.0,214.7,215.26,214.5,214.73,1019864.0
2025-02-24 13:00:00,214.72,215.15,214.49,214.97,771396.0,214.72,215.15,214.49,214.97,771396.0
2025-02-24 13:30:00,214.97,215.01,214.36,214.6,719819.0,214.97,215.01,214.36,214.6,719819.0
2025-02-24 14:00:00,214.58,214.86,214.27,214.59,783529.0,214.58,214.86,214.27,214.59,783529.0
2025-02-24 14:30:00,214.59,214.86,213.95,214.04,1010522.0,214.59,214.86,213.95,214.04,1010522.0
2025-02-24 15:00:00,214.06,214.38,213.8,214.27,1392983.0,214.06,214.38,213.8,214.27,1392983.0
2025-02-24 15:30:00,214.27,214.6,212.44,212.65,4069412.0,214.27,214.6,212.44,212.65,4069412.0
2025-02-25 09:30:00,211.63,212.6,209.44,210.6,4972987.0,211.63,212.6,209.44,210.6,4972987.0
2025-02-25 10:00:00,210.59,210.61,207.05,207.12,4117984.0,210.59,210.61,207.05,207.12,4117984.0
2025-02-25 10:30:00,207.12,208.22,206.15,206.9,4905894.0,207.12,208.22,206.15,206.9,4905894.0
2025-02-25 11:00:00,206.92,206.95,204.16,205.97,4251213.0,206.92,206.95,204.16,205.97,4251213.0
2025-02-25 11:30:00,205.99,208.0,205.38,207.97,2654631.0,205.99,208.0,205.38,207.97,2654631.0
2025-02-25 12:00:00,207.97,208.09,207.19,207.81,1641560.0,207.97,208.09,207.19,207.81,1641560.0
2025-02-25 12:30:00,207.78,209.44,207.57,209.41,1716050.0,207.78,209.44,207.57,209.41,1716050.0
2025-02-25 13:00:00,209.39,210.48,209.37,209.53,2104672.0,209.39,210.48,209.37,209.53,2104672.0
2025-02-25 13:30:00,209.53,211.08,209.43,210.79,1417292.0,209.53,211.08,209.43,210.79,1417292.0
2025-02-25 14:00:00,210.77,211.23,210.19,210.76,1124061.0,210.77,211.23,210.19,210.76,1124061.0
2025-02-25 14:30:00,210.75,211.96,210.67,211.48,1405311.0,210.75,211.96,210.67,211.48,1405311.0
2025-02-25 15:00:00,211.49,212.83,211.39,212.54,2202581.0,211.49,212.83,211.39,212.54,2202581.0
2025-02-25 15:30:00,212.53,213.34,212.24,212.8,3611557.0,212.53,213.34,212.24,212.8,3611557.0
2025-02-26 09:30:00,214.94,216.88,214.2,216.85,4904587.0,214.94,216.88,214.2,216.85,4904587.0
2025-02-26 10:00:00,216.86,218.16,215.87,216.91,3769500.0,216.86,218.16,215.87,216.91,3769500.0
2025-02-26 10:30:00,216.93,217.82,216.41,217.12,1993896.0,216.93,217.82,216.41,217.12,1993896.0
2025-02-26 11:00:00,217.14,217.35,216.63,216.88,1479787.0,217.14,217.35,216.63,216.88,1479787.0
2025-02-26 11:30:00,216.87,217.18,216.45,216.65,1035024.0,216.87,217.18,216.45,216.65,1035024.0
2025-02-26 12:00:00,216.68,217.52,216.56,217.07,989817.0,216.68,217.52,216.56,217.07,989817.0
2025-02-26 12:30:00,217.09,217.3,215.28,215.52,1338943.0,217.09,217.3,215.28,215.52,1338943.0
2025-02-26 13:00:00,215.52,215.61,214.62,214.68,1389660.0,215.52,215.61,214.62,214.68,1389660.0
2025-02-26 13:30:00,214.64,215.05,213.65,213.8,1152443.0,214.64,215.05,213.65,213.8,1152443.0
2025-02-26 14:00:00,213.78,214.14,213.09,213.77,1159807.0,213.78,214.14,213.09,213.77,1159807.0
2025-02-26 14:30:00,213.74,214.3,213.41,213.49,1027886.0,213.74,214.3,213.41,213.49,1027886.0
2025-02-26 15:00:00,213.5,214.04,213.15,213.72,822831.0,213.5,214.04,213.15,213.72,822831.0
2025-02-26 15:30:00,213.71,214.52,213.51,214.27,2215182.0,213.71,214.52,213.51,214.27,2215182.0
2025-02-27 09:30:00,218.45,219.97,212.17,212.68,5664301.0,218.45,219.97,212.17,212.68,5664301.0
2025-02-27 10:00:00,212.67,215.15,211.6,214.41,3085606.0,212.67,215.15,211.6,214.41,3085606.0
2025-02-27 10:30:00,214.4,214.76,213.33,213.84,1249409.0,214.4,214.76,213.33,213.84,1249409.0
2025-02-27 11:00:00,213.87,215.51,213.73,214.09,1320788.0,213.87,215.51,213.73,214.09,1320788.0
2025-02-27 11:30:00,214.1,214.76,213.12,213.29,994561.0,214.1,214.76,213.12,213.29,994561.0
2025-02-27 12:00:00,213.3,213.68,212.71,213.66,762256.0,213.3,213.68,212.71,213.66,762256.0
2025-02-27 12:30:00,213.66,213.97,212.81,213.28,663360.0,213.66,213.97,212.81,213.28,663360.0
2025-02-27 13:00:00,213.28,214.02,213.08,213.76,764362.0,213.28,214.02,213.08,213.76,764362.0
2025-02-27 13:30:00,213.77,213.89,213.14,213.31,693777.0,213.77,213.89,213.14,213.31,693777.0
2025-02-27 14:00:00,213.31,213.35,211.06,211.09,1195677.0,213.31,213.35,211.06,211.09,1195677.0
2025-02-27 14:30:00,211.1,211.1,210.15,210.92,1689849.0,211.1,211.1,210.15,210.92,1689849.0
2025-02-27 15:00:00,210.93,210.94,209.76,209.82,1655629.0,210.93,210.94,209.76,209.82,1655629.0
2025-02-27 15:30:00,209.82,210.32,208.37,208.82,3938130.0,209.82,210.32,208.37,208.82,3938130.0
2025-02-28 09:30:00,208.65,209.12,206.99,208.43,4016398.0,208.65,209.12,206.99,208.43,4016398.0
2025-02-28 10:00:00,208.36,210.58,208.29,210.57,2370419.0,208.36,210.58,208.29,210.57,2370419.0
2025-02-28 10:30:00,210.56,210.68,209.51,210.39,1599928.0,210.56,210.68,209.51,210.39,1599928.0
2025-02-28 11:00:00,210.38,210.88,209.27,209.37,1557346.0,210.38,210.88,209.27,209.37,1557346.0
2025-02-28 11:30:00,209.36,210.47,209.21,209.29,1023461.0,209.36,210.47,209.21,209.29,1023461.0
2025-02-28 12:00:00,209.3,210.11,209.04,209.28,966190.0,209.3,210.11,209.04,209.28,966190.0
2025-02-28 12:30:00,209.29,209.35,207.83,207.91,1194489.0,209.29,209.35,207.83,207.91,1194489.0
2025-02-28 13:00:00,207.92,208.64,207.38,208.51,1319818.0,207.92,208.64,207.38,208.51,1319818.0
2025-02-28 13:30:00,208.49,208.99,207.55,207.62,1025308.0,208.49,208.99,207.55,207.62,1025308.0
2025-02-28 14:00:00,207.59,208.6,207.56,208.2,990139.0,207.59,208.6,207.56,208.2,990139.0
2025-02-28 14:30:00,208.22,209.44,208.03,209.31,1226385.0,208.22,209.44,208.03,209.31,1226385.0
2025-02-28 15:00:00,209.31,209.84,209.05,209.77,1338682.0,209.31,209.84,209.05,209.77,1338682.0
2025-02-28 15:30:00,209.74,212.62,208.74,212.3,5759820.0,209.74,212.62,208.74,212.3,5759820.0
2025-03-03 09:30:00,213.17,214.01,209.43,209.91,4326409.0,213.17,214.01,209.43,209.91,4326409.0
2025-03-03 10:00:00,209.9,210.97,209.0,210.67,1689016.0,209.9,210.97,209.0,210.67,1689016.0
2025-03-03 10:30:00,210.67,210.9,208.88,209.07,1263893.0,210.67,210.9,208.88,209.07,1263893.0
2025-03-03 11:00:00,209.07,209.99,208.61,208.67,1216660.0,209.07,209.99,208.61,208.67,1216660.0
2025-03-03 11:30:00,208.67,209.05,207.78,208.86,1601956.0,208.67,209.05,207.78,208.86,1601956.0
2025-03-03 12:00:00,208.7,209.39,208.56,209.23,871221.0,208.7,209.39,208.56,209.23,871221.0
2025-03-03 12:30:00,209.24,209.54,208.73,209.13,956852.0,209.24,209.54,208.73,209.13,956852.0
2025-03-03 13:00:00,209.11,209.24,207.29,207.36,1358773.0,209.11,209.24,207.29,207.36,1358773.0
2025-03-03 13:30:00,207.43,208.2,206.66,207.89,1393896.0,207.43,208.2,206.66,207.89,1393896.0
2025-03-03 14:00:00,207.86,208.31,207.09,207.24,1085743.0,207.86,208.31,207.09,207.24,1085743.0
2025-03-03 14:30:00,207.25,208.16,206.08,206.15,1276608.0,207.25,208.16,206.08,206.15,1276608.0
2025-03-03 15:00:00,206.16,206.16,203.82,204.23,2866362.0,206.16,206.16,203.82,204.23,2866362.0
2025-03-03 15:30:00,204.22,205.09,202.55,205.05,4692973.0,204.22,205.09,202.55,205.05,4692973.0
2025-03-04 09:30:00,200.0,202.1,199.01,199.92,8064732.0,200.0,202.1,199.01,199.92,8064732.0
2025-03-04 10:00:00,199.89,199.96,197.43,198.35,4430330.0,199.89,199.96,197.43,198.35,4430330.0
2025-03-04 10:30:00,198.25,199.99,197.93,199.36,3392881.0,198.25,199.99,197.93,199.36,3392881.0
2025-03-04 11:00:00,199.33,199.96,198.54,199.41,2265680.0,199.33,199.96,198.54,199.41,2265680.0
2025-03-04 11:30:00,199.39,202.16,199.35,201.47,2622377.0,199.39,202.16,199.35,201.47,2622377.0
2025-03-04 12:00:00,201.46,203.45,201.08,203.06,2388924.0,201.46,203.45,201.08,203.06,2388924.0
2025-03-04 12:30:00,203.05,203.05,201.91,202.35,1767752.0,203.05,203.05,201.91,202.35,1767752.0
2025-03-04 13:00:00,202.35,203.76,202.03,202.9,1358402.0,202.35,203.76,202.03,202.9,1358402.0
2025-03-04 13:30:00,202.9,204.56,202.69,204.32,1301902.0,202.9,204.56,202.69,204.32,1301902.0
2025-03-04 14:00:00,204.3,205.76,204.3,204.85,1623355.0,204.3,205.76,204.3,204.85,1623355.0
2025-03-04 14:30:00,204.87,205.86,204.39,205.53,1573594.0,204.87,205.86,204.39,205.53,1573594.0
2025-03-04 15:00:00,205.51,206.8,205.34,206.21,1954670.0,205.51,206.8,205.34,206.21,1954670.0
2025-03-04 15:30:00,206.21,206.39,203.02,203.86,3984495.0,206.21,206.39,203.02,203.86,3984495.0
2025-03-05 09:30:00,204.78,205.35,203.26,203.87,3107611.0,204.78,205.35,203.26,203.87,3107611.0
2025-03-05 10:00:00,203.91,206.41,203.91,205.21,2234637.0,203.91,206.41,203.91,205.21,2234637.0
2025-03-05 10:30:00,205.21,206.55,205.01,206.06,1292044.0,205.21,206.55,205.01,206.06,1292044.0
2025-03-05 11:00:00,206.02,206.02,204.43,205.45,1454060.0,206.02,206.02,204.43,205.45,1454060.0
2025-03-05 11:30:00,205.43,205.71,204.07,205.03,1185823.0,205.43,205.71,204.07,205.03,1185823.0
2025-03-05 12:00:00,205.02,207.35,204.95,207.34,1570732.0,205.02,207.35,204.95,207.34,1570732.0
2025-03-05 12:30:00,207.37,208.18,206.64,208.18,1527396.0,207.37,208.18,206.64,208.18,1527396.0
2025-03-05 13:00:00,208.18,208.46,206.9,207.68,1550183.0,208.18,208.46,206.9,207.68,1550183.0
2025-03-05 13:30:00,207.69,208.68,207.05,208.63,1021265.0,207.69,208.68,207.05,208.63,1021265.0
2025-03-05 14:00:00,208.63,209.98,208.25,208.65,1534638.0,208.63,209.98,208.25,208.65,1534638.0
2025-03-05 14:30:00,208.66,209.13,208.28,208.59,1134231.0,208.66,209.13,208.28,208.59,1134231.0
2025-03-05 15:00:00,208.59,209.64,208.15,209.1,1456166.0,208.59,209.64,208.15,209.1,1456166.0
2025-03-05 15:30:00,209.1,209.12,207.92,208.41,2802738.0,209.1,209.12,207.92,208.41,2802738.0
2025-03-06 09:30:00,204.4,204.62,202.16,203.54,3709374.0,204.4,204.62,202.16,203.54,3709374.0
2025-03-06 10:00:00,203.55,205.67,203.3,205.12,2461871.0,203.55,205.67,203.3,205.12,2461871.0
2025-03-06 10:30:00,205.12,205.77,204.16,204.65,1439477.0,205.12,205.77,204.16,204.65,1439477.0
2025-03-06 11:00:00,204.69,205.46,203.11,203.84,1523430.0,204.69,205.46,203.11,203.84,1523430.0
2025-03-06 11:30:00,203.81,204.57,202.31,202.34,1323677.0,203.81,204.57,202.31,202.34,1323677.0
2025-03-06 12:00:00,202.31,202.73,201.11,201.31,1958321.0,202.31,202.73,201.11,201.31,1958321.0
2025-03-06 12:30:00,201.31,201.85,200.55,201.53,1766353.0,201.31,201.85,200.55,201.53,1766353.0
2025-03-06 13:00:00,201.5,201.75,200.75,200.84,1433978.0,201.5,201.75,200.75,200.84,1433978.0
2025-03-06 13:30:00,200.85,201.12,199.86,200.83,1980328.0,200.85,201.12,199.86,200.83,1980328.0
2025-03-06 14:00:00,200.84,200.91,198.47,198.79,2598584.0,200.84,200.91,198.47,198.79,2598584.0
2025-03-06 14:30:00,198.77,200.53,198.34,199.08,3043789.0,198.77,200.53,198.34,199.08,3043789.0
2025-03-06 15:00:00,199.06,200.15,198.65,199.51,2564002.0,199.06,200.15,198.65,199.51,2564002.0
2025-03-06 15:30:00,199.51,200.76,198.92,200.7,4275973.0,199.51,200.76,198.92,200.7,4275973.0
2025-03-07 09:30:00,199.5,202.27,198.94,200.63,4475474.0,199.5,202.27,198.94,200.63,4475474.0
2025-03-07 10:00:00,200.61,201.85,199.18,199.43,2104362.0,200.61,201.85,199.18,199.43,2104362.0
2025-03-07 10:30:00,199.43,199.44,196.51,197.2,3799310.0,199.43,199.44,196.51,197.2,3799310.0
2025-03-07 11:00:00,197.16,197.26,194.4,194.53,3480579.0,197.16,197.26,194.4,194.53,3480579.0
2025-03-07 11:30:00,194.54,194.71,192.53,193.63,3992959.0,194.54,194.71,192.53,193.63,3992959.0
2025-03-07 12:00:00,193.66,194.09,192.68,193.92,2735814.0,193.66,194.09,192.68,193.92,2735814.0
2025-03-07 12:30:00,193.91,196.74,193.58,195.29,3203153.0,193.91,196.74,193.58,195.29,3203153.0
2025-03-07 13:00:00,195.29,197.8,195.2,197.16,2037378.0,195.29,197.8,195.2,197.16,2037378.0
2025-03-07 13:30:00,197.2,198.55,196.96,198.52,1756788.0,197.2,198.55,196.96,198.52,1756788.0
2025-03-07 14:00:00,198.51,200.43,198.06,200.34,2784223.0,198.51,200.43,198.06,200.34,2784223.0
2025-03-07 14:30:00,200.35,200.5,198.77,199.04,1881017.0,200.35,200.5,198.77,199.04,1881017.0
2025-03-07 15:00:00,199.02,200.24,198.81,199.14,1803843.0,199.02,200.24,198.81,199.14,1803843.0
2025-03-07 15:30:00,199.13,200.02,198.17,199.25,3637316.0,199.13,200.02,198.17,199.25,3637316.0
2025-03-10 09:30:00,195.81,196.73,194.62,195.11,4521661.0,195.81,196.73,194.62,195.11,4521661.0
2025-03-10 10:00:00,195.1,195.1,192.46,193.3,3670209.0,195.1,195.1,192.46,193.3,3670209.0
2025-03-10 10:30:00,193.36,194.09,190.88,191.09,4203799.0,193.36,194.09,190.88,191.09,4203799.0
2025-03-10 11:00:00,191.08,194.48,191.07,194.34,3390428.0,191.08,194.48,191.07,194.34,3390428.0
2025-03-10 11:30:00,194.35,195.57,193.41,193.49,2649886.0,194.35,195.57,193.41,193.49,2649886.0
2025-03-10 12:00:00,193.46,193.97,192.82,193.64,1782060.0,193.46,193.97,192.82,193.64,1782060.0
2025-03-10 12:30:00,193.66,194.4,192.69,193.24,1640847.0,193.66,194.4,192.69,193.24,1640847.0
2025-03-10 13:00:00,193.23,193.43,192.15,193.18,1800296.0,193.23,193.43,192.15,193.18,1800296.0
2025-03-10 13:30:00,193.21,193.3,192.11,192.47,1542199.0,193.21,193.3,192.11,192.47,1542199.0
2025-03-10 14:00:00,192.46,193.1,191.69,192.35,1685081.0,192.46,193.1,191.69,192.35,1685081.0
2025-03-10 14:30:00,192.34,192.63,191.66,191.87,1496560.0,192.34,192.63,191.66,191.87,1496560.0
2025-03-10 15:00:00,191.85,193.76,190.85,193.08,3768772.0,191.85,193.76,190.85,193.08,3768772.0
2025-03-10 15:30:00,193.1,194.77,193.04,194.66,6705665.0,193.1,194.77,193.04,194.66,6705665.0
2025-03-11 09:30:00,193.9,199.83,193.82,198.89,6526207.0,193.9,199.83,193.82,198.89,6526207.0
2025-03-11 10:00:00,198.89,200.18,195.17,195.48,3504683.0,198.89,200.18,195.17,195.48,3504683.0
2025-03-11 10:30:00,195.45,197.28,195.06,195.78,2316821.0,195.45,197.28,195.06,195.78,2316821.0
2025-03-11 11:00:00,195.77,198.11,195.32,197.11,1979798.0,195.77,198.11,195.32,197.11,1979798.0
2025-03-11 11:30:00,197.06,198.28,196.4,196.52,1365438.0,197.06,198.28,196.4,196.52,1365438.0
2025-03-11 12:00:00,196.47,196.8,195.57,196.45,1402405.0,196.47,196.8,195.57,196.45,1402405.0
2025-03-11 12:30:00,196.43,196.87,194.85,195.26,1368583.0,196.43,196.87,194.85,195.26,1368583.0
2025-03-11 13:00:00,195.27,195.43,193.51,193.55,1449860.0,195.27,195.43,193.51,193.55,1449860.0
2025-03-11 13:30:00,193.52,195.8,193.4,195.24,1342990.0,193.52,195.8,193.4,195.24,1342990.0
2025-03-11 14:00:00,195.27,197.56,195.15,197.26,1774231.0,195.27,197.56,195.15,197.26,1774231.0
2025-03-11 14:30:00,197.23,199.59,196.67,198.88,2441606.0,197.23,199.59,196.67,198.88,2441606.0
2025-03-11 15:00:00,198.89,199.95,197.68,198.34,1989418.0,198.89,199.95,197.68,198.34,1989418.0
2025-03-11 15:30:00,198.36,198.6,196.5,196.5,2851286.0,198.36,198.6,196.5,196.5,2851286.0
2025-03-12 09:30:00,200.75,201.52,197.95,198.76,5821194.0,200.75,201.52,197.95,198.76,5821194.0
2025-03-12 10:00:00,198.72,200.0,198.09,198.59,2704572.0,198.72,200.0,198.09,198.59,2704572.0
2025-03-12 10:30:00,198.64,198.82,196.46,196.49,1784146.0,198.64,198.82,196.46,196.49,1784146.0
2025-03-12 11:00:00,196.5,197.01,195.29,196.8,2049206.0,196.5,197.01,195.29,196.8,2049206.0
2025-03-12 11:30:00,196.82,198.54,196.7,198.52,1455367.0,196.82,198.54,196.7,198.52,1455367.0
2025-03-12 12:00:00,198.53,199.99,197.93,199.52,2304504.0,198.53,199.99,197.93,199.52,2304504.0
2025-03-12 12:30:00,199.52,200.0,198.23,198.81,1393100.0,199.52,200.0,198.23,198.81,1393100.0
2025-03-12 13:00:00,198.85,199.58,198.5,199.43,1137771.0,198.85,199.58,198.5,199.43,1137771.0
2025-03-12 13:30:00,199.43,199.63,197.57,197.63,1095797.0,199.43,199.63,197.57,197.63,1095797.0
2025-03-12 14:00:00,197.63,199.3,197.57,199.22,914404.0,197.63,199.3,197.57,199.22,914404.0
2025-03-12 14:30:00,199.23,199.78,198.91,199.42,846135.0,199.23,199.78,198.91,199.42,846135.0
2025-03-12 15:00:00,199.41,199.58,198.77,199.02,1067170.0,199.41,199.58,198.77,199.02,1067170.0
2025-03-12 15:30:00,199.04,199.46,198.24,198.89,2614364.0,199.04,199.46,198.24,198.89,2614364.0
2025-03-13 09:30:00,198.39,198.88,194.33,194.43,4306903.0,198.39,198.88,194.33,194.43,4306903.0
2025-03-13 10:00:00,194.41,196.65,193.85,195.72,3015967.0,194.41,196.65,193.85,195.72,3015967.0
2025-03-13 10:30:00,195.72,196.58,194.81,195.63,1682808.0,195.72,196.58,194.81,195.63,1682808.0
2025-03-13 11:00:00,195.61,196.7,194.71,194.85,1197662.0,195.61,196.7,194.71,194.85,1197662.0
2025-03-13 11:30:00,194.84,195.49,194.0,194.21,1383592.0,194.84,195.49,194.0,194.21,1383592.0
2025-03-13 12:00:00,194.25,194.83,193.49,193.71,1801514.0,194.25,194.83,193.49,193.71,1801514.0
2025-03-13 12:30:00,193.71,194.44,192.74,193.17,1659828.0,193.71,194.44,192.74,193.17,1659828.0
2025-03-13 13:00:00,193.18,193.26,191.82,192.53,1847966.0,193.18,193.26,191.82,192.53,1847966.0
2025-03-13 13:30:00,192.51,192.67,191.91,192.33,1364896.0,192.51,192.67,191.91,192.33,1364896.0
2025-03-13 14:00:00,192.3,193.96,192.25,193.9,1344785.0,192.3,193.96,192.25,193.9,1344785.0
2025-03-13 14:30:00,193.91,194.56,193.6,194.25,1174732.0,193.91,194.56,193.6,194.25,1174732.0
2025-03-13 15:00:00,194.22,194.56,192.86,193.06,1175611.0,194.22,194.56,192.86,193.06,1175611.0
2025-03-13 15:30:00,193.08,193.98,192.86,193.91,3157236.0,193.08,193.98,192.86,193.91,3157236.0
2025-03-14 09:30:00,197.4,198.57,196.45,196.67,4169178.0,197.4,198.57,196.45,196.67,4169178.0
2025-03-14 10:00:00,196.56,196.94,195.32,195.84,2093062.0,196.56,196.94,195.32,195.84,2093062.0
2025-03-14 10:30:00,195.84,197.6,195.8,197.56,1465911.0,195.84,197.6,195.8,197.56,1465911.0
2025-03-14 11:00:00,197.56,198.16,197.0,197.26,1490288.0,197.56,198.16,197.0,197.26,1490288.0
2025-03-14 11:30:00,197.27,198.25,197.02,197.74,1720563.0,197.27,198.25,197.02,197.74,1720563.0
2025-03-14 12:00:00,197.75,197.82,196.76,197.41,1195216.0,197.75,197.82,196.76,197.41,1195216.0
2025-03-14 12:30:00,197.41,198.44,197.18,198.24,948447.0,197.41,198.44,197.18,198.24,948447.0
2025-03-14 13:00:00,198.22,198.48,197.51,197.67,1180103.0,198.22,198.48,197.51,197.67,1180103.0
2025-03-14 13:30:00,197.66,197.82,197.02,197.17,829879.0,197.66,197.82,197.02,197.17,829879.0
2025-03-14 14:00:00,197.2,197.79,196.94,197.05,902941.0,197.2,197.79,196.94,197.05,902941.0
2025-03-14 14:30:00,197.05,198.02,197.03,197.63,1095691.0,197.05,198.02,197.03,197.63,1095691.0
2025-03-14 15:00:00,197.62,198.14,197.37,197.66,1330157.0,197.62,198.14,197.37,197.66,1330157.0
2025-03-14 15:30:00,197.67,198.65,197.52,197.93,3679248.0,197.67,198.65,197.52,197.93,3679248.0
2025-03-17 09:30:00,198.77,199.0,196.65,197.69,4613093.0,198.77,199.0,196.65,197.69,4613093.0
2025-03-17 10:00:00,197.65,197.65,195.89,196.17,3094353.0,197.65,197.65,195.89,196.17,3094353.0
2025-03-17 10:30:00,196.17,196.91,195.25,195.37,2162119.0,196.17,196.91,195.25,195.37,2162119.0
2025-03-17 11:00:00,195.38,196.37,194.6,195.42,1935907.0,195.38,196.37,194.6,195.42,1935907.0
2025-03-17 11:30:00,195.4,195.6,194.32,194.73,1758670.0,195.4,195.6,194.32,194.73,1758670.0
2025-03-17 12:00:00,194.71,195.6,194.4,194.71,1650426.0,194.71,195.6,194.4,194.71,1650426.0
2025-03-17 12:30:00,194.74,195.6,194.67,195.5,1328681.0,194.74,195.6,194.67,195.5,1328681.0
2025-03-17 13:00:00,195.5,196.4,195.2,196.14,2015933.0,195.5,196.4,195.2,196.14,2015933.0
2025-03-17 13:30:00,196.17,197.33,195.97,196.93,1516974.0,196.17,197.33,195.97,196.93,1516974.0
2025-03-17 14:00:00,196.96,198.4,196.76,198.36,1452134.0,196.96,198.4,196.76,198.36,1452134.0
2025-03-17 14:30:00,198.38,198.48,197.66,197.86,1487808.0,198.38,198.48,197.66,197.86,1487808.0
2025-03-17 15:00:00,197.86,198.07,197.05,197.47,1933327.0,197.86,198.07,197.05,197.47,1933327.0
2025-03-17 15:30:00,197.46,197.64,195.69,195.85,3528520.0,197.46,197.64,195.69,195.85,3528520.0
2025-03-18 09:30:00,192.55,192.55,189.38,190.67,6073673.0,192.55,192.55,189.38,190.67,6073673.0
2025-03-18 10:00:00,190.67,191.93,190.38,190.82,2494820.0,190.67,191.93,190.38,190.82,2494820.0
2025-03-18 10:30:00,190.82,191.91,190.55,191.28,1615468.0,190.82,191.91,190.55,191.28,1615468.0
2025-03-18 11:00:00,191.31,191.95,190.33,191.72,1322292.0,191.31,191.95,190.33,191.72,1322292.0
2025-03-18 11:30:00,191.72,192.39,191.59,192.22,1245958.0,191.72,192.39,191.59,192.22,1245958.0
2025-03-18 12:00:00,192.22,192.69,191.78,192.24,1353735.0,192.22,192.69,191.78,192.24,1353735.0
2025-03-18 12:30:00,192.23,192.36,191.36,192.22,1208817.0,192.23,192.36,191.36,192.22,1208817.0
2025-03-18 13:00:00,192.21,192.3,191.32,192.06,885126.0,192.21,192.3,191.32,192.06,885126.0
2025-03-18 13:30:00,192.06,192.94,191.82,192.49,995404.0,192.06,192.94,191.82,192.49,995404.0
2025-03-18 14:00:00,192.51,192.84,191.92,192.56,995511.0,192.51,192.84,191.92,192.56,995511.0
2025-03-18 14:30:00,192.58,194.0,192.5,193.65,1102749.0,192.58,194.0,192.5,193.65,1102749.0
2025-03-18 15:00:00,193.64,193.73,192.97,193.36,1058820.0,193.64,193.73,192.97,193.36,1058820.0
2025-03-18 15:30:00,193.35,193.63,192.25,192.91,2642758.0,193.35,193.63,192.25,192.91,2642758.0
2025-03-19 09:30:00,193.27,193.74,191.96,193.64,2866887.0,193.27,193.74,191.96,193.64,2866887.0
2025-03-19 10:00:00,193.69,194.29,193.45,193.48,1673040.0,193.69,194.29,193.45,193.48,1673040.0
2025-03-19 10:30:00,193.5,193.87,192.65,192.97,1217709.0,193.5,193.87,192.65,192.97,1217709.0
2025-03-19 11:00:00,192.95,193.77,192.84,193.45,1075659.0,192.95,193.77,192.84,193.45,1075659.0
2025-03-19 11:30:00,193.46,194.18,193.25,194.0,847003.0,193.46,194.18,193.25,194.0,847003.0
2025-03-19 12:00:00,193.97,194.14,193.34,193.78,867664.0,193.97,194.14,193.34,193.78,867664.0
2025-03-19 12:30:00,193.77,193.77,192.66,192.73,1001043.0,193.77,193.77,192.66,192.73,1001043.0
2025-03-19 13:00:00,192.72,192.75,191.99,192.22,1217471.0,192.72,192.75,191.99,192.22,1217471.0
2025-03-19 13:30:00,192.21,192.84,191.97,192.78,993894.0,192.21,192.84,191.97,192.78,993894.0
2025-03-19 14:00:00,192.73,193.67,192.27,193.25,1623212.0,192.73,193.67,192.27,193.25,1623212.0
2025-03-19 14:30:00,193.23,194.67,193.23,194.62,1823429.0,193.23,194.67,193.23,194.62,1823429.0
2025-03-19 15:00:00,194.6,195.73,194.14,194.36,2518098.0,194.6,195.73,194.14,194.36,2518098.0
2025-03-19 15:30:00,194.33,195.97,194.21,195.52,3388032.0,194.33,195.97,194.21,195.52,3388032.0
2025-03-20 09:30:00,193.07,196.34,192.3,196.24,3516181.0,193.07,196.34,192.3,196.24,3516181.0
2025-03-20 10:00:00,196.22,198.28,196.16,197.81,2318943.0,196.22,198.28,196.16,197.81,2318943.0
2025-03-20 10:30:00,197.81,199.32,197.51,198.32,2522719.0,197.81,199.32,197.51,198.32,2522719.0
2025-03-20 11:00:00,198.33,198.43,197.77,198.06,1491374.0,198.33,198.43,197.77,198.06,1491374.0
2025-03-20 11:30:00,198.04,198.15,196.46,196.56,1480465.0,198.04,198.15,196.46,196.56,1480465.0
2025-03-20 12:00:00,196.56,197.3,194.95,195.08,1704654.0,196.56,197.3,194.95,195.08,1704654.0
2025-03-20 12:30:00,195.08,195.45,194.51,194.66,1485872.0,195.08,195.45,194.51,194.66,1485872.0
2025-03-20 13:00:00,194.65,195.41,194.2,194.26,1497653.0,194.65,195.41,194.2,194.26,1497653.0
2025-03-20 13:30:00,194.27,195.26,194.23,194.63,890285.0,194.27,195.26,194.23,194.63,890285.0
2025-03-20 14:00:00,194.66,195.15,193.66,193.77,1299796.0,194.66,195.15,193.66,193.77,1299796.0
2025-03-20 14:30:00,193.78,194.67,193.04,194.0,1525568.0,193.78,194.67,193.04,194.0,1525568.0
2025-03-20 15:00:00,193.97,194.9,193.94,194.15,1079269.0,193.97,194.9,193.94,194.15,1079269.0
2025-03-20 15:30:00,194.15,195.74,194.13,194.95,2663412.0,194.15,195.74,194.13,194.95,2663412.0
2025-03-21 09:30:00,192.8,194.95,192.52,194.55,8322102.0,192.8,194.95,192.52,194.55,8322102.0
2025-03-21 10:00:00,194.56,195.74,194.08,195.16,1984582.0,194.56,195.74,194.08,195.16,1984582.0
2025-03-21 10:30:00,195.17,195.24,193.94,194.78,1368184.0,195.17,195.24,193.94,194.78,1368184.0
2025-03-21 11:00:00,194.75,195.34,194.05,194.19,1184773.0,194.75,195.34,194.05,194.19,1184773.0
2025-03-21 11:30:00,194.19,194.64,193.55,194.11,1180436.0,194.19,194.64,193.55,194.11,1180436.0
2025-03-21 12:00:00,194.08,195.98,193.78,195.35,1857996.0,194.08,195.98,193.78,195.35,1857996.0
2025-03-21 12:30:00,195.37,195.87,194.86,195.81,886582.0,195.37,195.87,194.86,195.81,886582.0
2025-03-21 13:00:00,195.81,195.82,195.01,195.23,615656.0,195.81,195.82,195.01,195.23,615656.0
2025-03-21 13:30:00,195.22,196.41,195.08,195.83,982583.0,195.22,196.41,195.08,195.83,982583.0
2025-03-21 14:00:00,195.85,196.15,195.21,195.38,743318.0,195.85,196.15,195.21,195.38,743318.0
2025-03-21 14:30:00,195.36,196.02,195.35,195.83,852230.0,195.36,196.02,195.35,195.83,852230.0
2025-03-21 15:00:00,195.83,195.92,195.26,195.58,1018805.0,195.83,195.92,195.26,195.58,1018805.0
2025-03-21 15:30:00,195.58,196.99,195.53,196.15,3401191.0,195.58,196.99,195.53,196.15,3401191.0
2025-03-24 09:30:00,200.08,203.3,199.95,202.89,6592917.0,200.08,203.3,199.95,202.89,6592917.0
2025-03-24 10:00:00,202.92,203.15,201.78,202.8,2219915.0,202.92,203.15,201.78,202.8,2219915.0
2025-03-24 10:30:00,202.8,203.0,201.87,201.94,1534197.0,202.8,203.0,201.87,201.94,1534197.0
2025-03-24 11:00:00,201.91,202.28,201.55,201.77,1363469.0,201.91,202.28,201.55,201.77,1363469.0
2025-03-24 11:30:00,201.76,201.87,201.32,201.77,999409.0,201.76,201.87,201.32,201.77,999409.0
2025-03-24 12:00:00,201.77,202.68,201.67,202.08,1360411.0,201.77,202.68,201.67,202.08,1360411.0
2025-03-24 12:30:00,202.06,202.71,201.83,202.31,882563.0,202.06,202.71,201.83,202.31,882563.0
2025-03-24 13:00:00,202.31,202.48,201.76,202.16,856131.0,202.31,202.48,201.76,202.16,856131.0
2025-03-24 13:30:00,202.18,202.33,201.92,202.22,724349.0,202.18,202.33,201.92,202.22,724349.0
2025-03-24 14:00:00,202.22,202.49,201.92,202.35,681594.0,202.22,202.49,201.92,202.35,681594.0
2025-03-24 14:30:00,202.35,202.83,201.98,202.82,1108444.0,202.35,202.83,201.98,202.82,1108444.0
2025-03-24 15:00:00,202.83,203.16,202.7,203.0,1495156.0,202.83,203.16,202.7,203.0,1495156.0
2025-03-24 15:30:00,203.0,203.64,202.86,203.02,3547560.0,203.0,203.64,202.86,203.02,3547560.0
2025-03-25 09:30:00,203.5,205.55,203.22,205.49,5002258.0,203.5,205.55,203.22,205.49,5002258.0
2025-03-25 10:00:00,205.46,205.78,203.93,205.14,2046023.0,205.46,205.78,203.93,205.14,2046023.0
2025-03-25 10:30:00,205.15,206.21,204.75,205.28,1754430.0,205.15,206.21,204.75,205.28,1754430.0
2025-03-25 11:00:00,205.3,206.0,205.23,205.34,1223948.0,205.3,206.0,205.23,205.34,1223948.0
2025-03-25 11:30:00,205.33,205.39,204.93,205.09,1064423.0,205.33,205.39,204.93,205.09,1064423.0
2025-03-25 12:00:00,205.11,205.37,204.64,204.76,1096046.0,205.11,205.37,204.64,204.76,1096046.0
2025-03-25 12:30:00,204.76,205.15,204.46,205.12,1066652.0,204.76,205.15,204.46,205.12,1066652.0
2025-03-25 13:00:00,205.12,205.88,204.75,204.92,946258.0,205.12,205.88,204.75,204.92,946258.0
2025-03-25 13:30:00,204.92,205.24,204.74,205.07,510780.0,204.92,205.24,204.74,205.07,510780.0
2025-03-25 14:00:00,205.06,205.73,204.9,205.5,709562.0,205.06,205.73,204.9,205.5,709562.0
2025-03-25 14:30:00,205.55,205.58,204.92,205.19,725520.0,205.55,205.58,204.92,205.19,725520.0
2025-03-25 15:00:00,205.2,205.49,205.0,205.21,997930.0,205.2,205.49,205.0,205.21,997930.0
2025-03-25 15:30:00,205.23,205.78,205.14,205.7,2314021.0,205.23,205.78,205.14,205.7,2314021.0
2025-03-26 09:30:00,205.95,206.01,202.31,202.44,4029048.0,205.95,206.01,202.31,202.44,4029048.0
2025-03-26 10:00:00,202.44,203.37,201.68,202.7,2102294.0,202.44,203.37,201.68,202.7,2102294.0
2025-03-26 10:30:00,202.72,202.89,202.16,202.74,1298583.0,202.72,202.89,202.16,202.74,1298583.0
2025-03-26 11:00:00,202.74,203.9,202.63,203.31,1556103.0,202.74,203.9,202.63,203.31,1556103.0
2025-03-26 11:30:00,203.31,203.78,202.5,202.68,1004521.0,203.31,203.78,202.5,202.68,1004521.0
2025-03-26 12:00:00,202.68,202.93,202.33,202.89,1031815.0,202.68,202.93,202.33,202.89,1031815.0
2025-03-26 12:30:00,202.88,203.18,201.87,201.99,1054064.0,202.88,203.18,201.87,201.99,1054064.0
2025-03-26 13:00:00,201.96,202.28,201.55,201.71,901320.0,201.96,202.28,201.55,201.71,901320.0
2025-03-26 13:30:00,201.68,201.69,200.89,201.12,1061921.0,201.68,201.69,200.89,201.12,1061921.0
2025-03-26 14:00:00,201.13,201.45,200.86,201.09,887395.0,201.13,201.45,200.86,201.09,887395.0
2025-03-26 14:30:00,201.07,201.32,200.02,200.08,1046827.0,201.07,201.32,200.02,200.08,1046827.0
2025-03-26 15:00:00,200.09,200.92,199.92,200.48,1125505.0,200.09,200.92,199.92,200.48,1125505.0
2025-03-26 15:30:00,200.5,201.41,200.23,201.09,2532647.0,200.5,201.41,200.23,201.09,2532647.0
2025-03-27 09:30:00,200.67,201.9,199.28,201.84,2936330.0,200.67,201.9,199.28,201.84,2936330.0
2025-03-27 10:00:00,201.82,202.8,201.23,202.8,1758180.0,201.82,202.8,201.23,202.8,1758180.0
2025-03-27 10:30:00,202.78,203.6,202.37,203.35,1586466.0,202.78,203.6,202.37,203.35,1586466.0
2025-03-27 11:00:00,203.34,203.79,202.61,202.63,1124609.0,203.34,203.79,202.61,202.63,1124609.0
2025-03-27 11:30:00,202.64,202.65,202.1,202.26,905500.0,202.64,202.65,202.1,202.26,905500.0
2025-03-27 12:00:00,202.28,203.5,202.23,202.55,840590.0,202.28,203.5,202.23,202.55,840590.0
2025-03-27 12:30:00,202.53,202.94,201.5,201.55,728184.0,202.53,202.94,201.5,201.55,728184.0
2025-03-27 13:00:00,201.55,202.35,201.46,201.8,874336.0,201.55,202.35,201.46,201.8,874336.0
2025-03-27 13:30:00,201.77,202.2,201.58,201.67,614587.0,201.77,202.2,201.58,201.67,614587.0
2025-03-27 14:00:00,201.68,202.62,201.66,202.38,687784.0,201.68,202.62,201.66,202.38,687784.0
2025-03-27 14:30:00,202.37,203.01,202.26,202.35,684176.0,202.37,203.01,202.26,202.35,684176.0
2025-03-27 15:00:00,202.33,202.83,202.13,202.55,678603.0,202.33,202.83,202.13,202.55,678603.0
2025-03-27 15:30:00,202.53,202.53,201.06,201.35,1768414.0,202.53,202.53,201.06,201.35,1768414.0
2025-03-28 09:30:00,198.48,199.26,197.08,197.43,4639277.0,198.48,199.26,197.08,197.43,4639277.0
2025-03-28 10:00:00,197.36,197.8,194.48,194.61,3394209.0,197.36,197.8,194.48,194.61,3394209.0
2025-03-28 10:30:00,194.6,195.0,193.91,194.42,2277360.0,194.6,195.0,193.91,194.42,2277360.0
2025-03-28 11:00:00,194.42,194.9,194.01,194.82,1795801.0,194.42,194.9,194.01,194.82,1795801.0
2025-03-28 11:30:00,194.81,195.14,193.51,193.53,1315019.0,194.81,195.14,193.51,193.53,1315019.0
2025-03-28 12:00:00,193.52,193.98,192.8,193.28,1591009.0,193.52,193.98,192.8,193.28,1591009.0
2025-03-28 12:30:00,193.27,193.66,192.77,192.79,1559981.0,193.27,193.66,192.77,192.79,1559981.0
2025-03-28 13:00:00,192.78,193.05,192.27,192.34,1486052.0,192.78,193.05,192.27,192.34,1486052.0
2025-03-28 13:30:00,192.32,192.65,191.91,192.0,1747690.0,192.32,192.65,191.91,192.0,1747690.0
2025-03-28 14:00:00,192.0,193.09,191.88,192.86,2306411.0,192.0,193.09,191.88,192.86,2306411.0
2025-03-28 14:30:00,192.85,193.21,192.0,192.55,1612235.0,192.85,193.21,192.0,192.55,1612235.0
2025-03-28 15:00:00,192.55,192.74,192.1,192.6,1482851.0,192.55,192.74,192.1,192.6,1482851.0
2025-03-28 15:30:00,192.61,192.98,192.08,192.64,3937649.0,192.61,192.98,192.08,192.64,3937649.0
2025-03-31 09:30:00,188.19,188.28,184.4,185.25,8668356.0,188.19,188.28,184.4,185.25,8668356.0
2025-03-31 10:00:00,185.21,186.97,184.7,184.73,3364806.0,185.21,186.97,184.7,184.73,3364806.0
2025-03-31 10:30:00,184.74,186.07,184.63,185.93,3267788.0,184.74,186.07,184.63,185.93,3267788.0
2025-03-31 11:00:00,185.94,187.44,185.27,186.99,2401355.0,185.94,187.44,185.27,186.99,2401355.0
2025-03-31 11:30:00,186.99,188.81,186.75,188.09,2335901.0,186.99,188.81,186.75,188.09,2335901.0
2025-03-31 12:00:00,188.1,188.79,187.26,188.75,1351594.0,188.1,188.79,187.26,188.75,1351594.0
2025-03-31 12:30:00,188.74,189.33,188.26,188.44,1255034.0,188.74,189.33,188.26,188.44,1255034.0
2025-03-31 13:00:00,188.43,189.36,188.32,188.6,1051494.0,188.43,189.36,188.32,188.6,1051494.0
2025-03-31 13:30:00,188.61,188.91,188.16,188.55,789599.0,188.61,188.91,188.16,188.55,789599.0
2025-03-31 14:00:00,188.56,190.2,188.5,189.83,1289897.0,188.56,190.2,188.5,189.83,1289897.0
2025-03-31 14:30:00,189.83,190.09,189.23,189.36,1221093.0,189.83,190.09,189.23,189.36,1221093.0
2025-03-31 15:00:00,189.36,190.3,189.3,189.43,1224575.0,189.36,190.3,189.3,189.43,1224575.0
2025-03-31 15:30:00,189.41,191.33,189.29,190.29,5198463.0,189.41,191.33,189.29,190.29,5198463.0
2025-04-01 09:30:00,187.86,190.98,187.2,190.01,4040848.0,187.86,190.98,187.2,190.01,4040848.0
2025-04-01 10:00:00,190.03,190.43,188.38,189.52,2188675.0,190.03,190.43,188.38,189.52,2188675.0
2025-04-01 10:30:00,189.47,191.12,189.31,191.09,1527089.0,189.47,191.12,189.31,191.09,1527089.0
2025-04-01 11:00:00,191.08,193.09,190.6,192.21,2410250.0,191.08,193.09,190.6,192.21,2410250.0
2025-04-01 11:30:00,192.24,193.39,191.85,192.69,1988139.0,192.24,193.39,191.85,192.69,1988139.0
2025-04-01 12:00:00,192.69,193.93,192.54,193.02,1640995.0,192.69,193.93,192.54,193.02,1640995.0
2025-04-01 12:30:00,193.05,193.59,192.51,192.84,1314537.0,193.05,193.59,192.51,192.84,1314537.0
2025-04-01 13:00:00,192.86,192.95,191.97,192.14,1226015.0,192.86,192.95,191.97,192.14,1226015.0
2025-04-01 13:30:00,192.14,192.41,191.67,191.73,1134811.0,192.14,192.41,191.67,191.73,1134811.0
2025-04-01 14:00:00,191.75,191.82,190.74,191.0,1402620.0,191.75,191.82,190.74,191.0,1402620.0
2025-04-01 14:30:00,191.0,191.45,190.87,191.43,1119852.0,191.0,191.45,190.87,191.43,1119852.0
2025-04-01 15:00:00,191.42,191.74,191.14,191.3,1125604.0,191.42,191.74,191.14,191.3,1125604.0
2025-04-01 15:30:00,191.28,192.6,191.2,192.16,2904113.0,191.28,192.6,191.2,192.16,2904113.0
2025-04-02 09:30:00,187.66,192.24,187.66,191.72,3798697.0,187.66,192.24,187.66,191.72,3798697.0
2025-04-02 10:00:00,191.7,192.99,190.6,192.18,1789062.0,191.7,192.99,190.6,192.18,1789062.0
2025-04-02 10:30:00,192.18,192.75,191.97,192.37,1212123.0,192.18,192.75,191.97,192.37,1212123.0
2025-04-02 11:00:00,192.38,192.69,191.72,192.37,893370.0,192.38,192.69,191.72,192.37,893370.0
2025-04-02 11:30:00,192.35,194.95,191.92,194.25,3893337.0,192.35,194.95,191.92,194.25,3893337.0
2025-04-02 12:00:00,194.27,196.0,193.89,195.77,4653914.0,194.27,196.0,193.89,195.77,4653914.0
2025-04-02 12:30:00,195.78,197.27,195.23,197.12,3224703.0,195.78,197.27,195.23,197.12,3224703.0
2025-04-02 13:00:00,197.11,198.34,196.92,197.24,3866949.0,197.11,198.34,196.92,197.24,3866949.0
2025-04-02 13:30:00,197.22,197.31,196.08,196.48,2165143.0,197.22,197.31,196.08,196.48,2165143.0
2025-04-02 14:00:00,196.45,196.51,194.58,194.61,1483927.0,196.45,196.51,194.58,194.61,1483927.0
2025-04-02 14:30:00,194.6,195.86,194.52,194.65,1198154.0,194.6,195.86,194.52,194.65,1198154.0
2025-04-02 15:00:00,194.69,195.97,194.69,195.89,1565021.0,194.69,195.97,194.69,195.89,1565021.0
2025-04-02 15:30:00,195.85,197.43,195.61,195.97,3366875.0,195.85,197.43,195.61,195.97,3366875.0
2025-04-03 09:30:00,182.96,184.13,180.51,182.39,13077992.0,182.96,184.13,180.51,182.39,13077992.0
2025-04-03 10:00:00,182.37,182.5,179.4,179.93,7818862.0,182.37,182.5,179.4,179.93,7818862.0
2025-04-03 10:30:00,179.92,180.16,176.97,178.5,7957247.0,179.92,180.16,176.97,178.5,7957247.0
2025-04-03 11:00:00,178.49,180.78,178.45,180.12,4324089.0,178.49,180.78,178.45,180.12,4324089.0
2025-04-03 11:30:00,180.11,182.4,180.07,181.86,4035549.0,180.11,182.4,180.07,181.86,4035549.0
2025-04-03 12:00:00,181.86,182.83,181.67,182.81,2783682.0,181.86,182.83,181.67,182.81,2783682.0
2025-04-03 12:30:00,182.8,182.95,181.32,182.0,2507000.0,182.8,182.95,181.32,182.0,2507000.0
2025-04-03 13:00:00,182.0,182.55,180.91,181.05,2010326.0,182.0,182.55,180.91,181.05,2010326.0
2025-04-03 13:30:00,181.03,181.55,180.48,180.5,1794333.0,181.03,181.55,180.48,180.5,1794333.0
2025-04-03 14:00:00,180.48,180.81,179.67,179.78,2027459.0,180.48,180.81,179.67,179.78,2027459.0
2025-04-03 14:30:00,179.76,180.32,179.18,180.01,2485562.0,179.76,180.32,179.18,180.01,2485562.0
2025-04-03 15:00:00,180.0,180.06,178.21,178.32,3357082.0,180.0,180.06,178.21,178.32,3357082.0
2025-04-03 15:30:00,178.32,178.94,177.88,178.36,7044925.0,178.32,178.94,177.88,178.36,7044925.0
2025-04-04 09:30:00,167.15,174.9,166.07,174.64,16395083.0,167.15,174.9,166.07,174.64,16395083.0
2025-04-04 10:00:00,174.64,176.8,173.2,174.0,8254776.0,174.64,176.8,173.2,174.0,8254776.0
2025-04-04 10:30:00,174.0,174.65,170.0,172.75,7582110.0,174.0,174.65,170.0,172.75,7582110.0
2025-04-04 11:00:00,172.69,178.15,172.36,176.28,7661791.0,172.69,178.15,172.36,176.28,7661791.0
2025-04-04 11:30:00,176.28,177.72,175.58,175.72,4435406.0,176.28,177.72,175.58,175.72,4435406.0
2025-04-04 12:00:00,175.71,177.44,174.72,174.86,2888179.0,175.71,177.44,174.72,174.86,2888179.0
2025-04-04 12:30:00,174.83,175.28,173.44,174.77,3609779.0,174.83,175.28,173.44,174.77,3609779.0
2025-04-04 13:00:00,174.76,175.87,173.73,174.8,2927006.0,174.76,175.87,173.73,174.8,2927006.0
2025-04-04 13:30:00,174.78,176.1,174.11,176.07,2684068.0,174.78,176.1,174.11,176.07,2684068.0
2025-04-04 14:00:00,176.09,176.74,174.3,174.46,2939884.0,176.09,176.74,174.3,174.46,2939884.0
2025-04-04 14:30:00,174.47,174.79,172.74,173.45,2633870.0,174.47,174.79,172.74,173.45,2633870.0
2025-04-04 15:00:00,173.45,175.63,172.51,175.02,3865574.0,173.45,175.63,172.51,175.02,3865574.0
2025-04-04 15:30:00,175.01,176.71,170.71,170.98,9176127.0,175.01,176.71,170.71,170.98,9176127.0
2025-04-07 09:30:00,161.77,171.58,161.38,171.17,16176493.0,161.77,171.58,161.38,171.17,16176493.0
2025-04-07 10:00:00,171.17,183.41,169.59,173.3,13840361.0,171.17,183.41,169.59,173.3,13840361.0
2025-04-07 10:30:00,173.2,177.34,170.74,175.76,6338920.0,173.2,177.34,170.74,175.76,6338920.0
2025-04-07 11:00:00,175.72,176.64,169.69,170.89,5941675.0,175.72,176.64,169.69,170.89,5941675.0
2025-04-07 11:30:00,170.94,174.45,170.93,172.78,2946382.0,170.94,174.45,170.93,172.78,2946382.0
2025-04-07 12:00:00,172.75,173.36,170.56,172.52,2684171.0,172.75,173.36,170.56,172.52,2684171.0
2025-04-07 12:30:00,172.55,173.22,170.64,170.99,2248908.0,172.55,173.22,170.64,170.99,2248908.0
2025-04-07 13:00:00,170.96,175.08,170.89,174.78,3883470.0,170.96,175.08,170.89,174.78,3883470.0
2025-04-07 13:30:00,174.78,176.84,173.54,176.66,3595095.0,174.78,176.84,173.54,176.66,3595095.0
2025-04-07 14:00:00,176.65,177.22,174.86,174.96,3389563.0,176.65,177.22,174.86,174.96,3389563.0
2025-04-07 14:30:00,174.97,177.15,174.43,174.85,2862087.0,174.97,177.15,174.43,174.85,2862087.0
2025-04-07 15:00:00,174.85,176.04,173.45,173.82,3073736.0,174.85,176.04,173.45,173.82,3073736.0
2025-04-07 15:30:00,173.8,176.41,173.5,175.45,6349028.0,173.8,176.41,173.5,175.45,6349028.0
2025-04-08 09:30:00,185.15,185.83,180.18,182.2,11233926.0,185.15,185.83,180.18,182.2,11233926.0
2025-04-08 10:00:00,182.2,183.79,180.4,182.2,4906980.0,182.2,183.79,180.4,182.2,4906980.0
2025-04-08 10:30:00,182.21,183.09,180.57,180.62,3360978.0,182.21,183.09,180.57,180.62,3360978.0
2025-04-08 11:00:00,180.63,180.97,178.12,178.15,3498486.0,180.63,180.97,178.12,178.15,3498486.0
2025-04-08 11:30:00,178.15,179.16,177.59,178.36,2753960.0,178.15,179.16,177.59,178.36,2753960.0
2025-04-08 12:00:00,178.37,178.79,176.08,177.16,3234721.0,178.37,178.79,176.08,177.16,3234721.0
2025-04-08 12:30:00,177.15,177.57,175.02,175.44,3405485.0,177.15,177.57,175.02,175.44,3405485.0
2025-04-08 13:00:00,175.44,176.07,173.71,173.72,3183584.0,175.44,176.07,173.71,173.72,3183584.0
2025-04-08 13:30:00,173.71,176.3,173.4,175.14,2879491.0,173.71,176.3,173.4,175.14,2879491.0
2025-04-08 14:00:00,175.11,175.34,173.7,173.97,1885688.0,175.11,175.34,173.7,173.97,1885688.0
2025-04-08 14:30:00,173.97,175.57,172.69,172.75,2707377.0,173.97,175.57,172.69,172.75,2707377.0
2025-04-08 15:00:00,172.73,172.98,169.15,171.34,4607345.0,172.73,172.98,169.15,171.34,4607345.0
2025-04-08 15:30:00,171.35,171.38,168.57,171.09,7965455.0,171.35,171.38,168.57,171.09,7965455.0
2025-04-09 09:30:00,172.12,174.37,171.04,173.81,7497625.0,172.12,174.37,171.04,173.81,7497625.0
2025-04-09 10:00:00,173.8,175.52,172.0,173.61,4687955.0,173.8,175.52,172.0,173.61,4687955.0
2025-04-09 10:30:00,173.64,175.15,171.01,171.04,4640037.0,173.64,175.15,171.01,171.04,4640037.0
2025-04-09 11:00:00,171.04,173.02,170.13,171.69,3714346.0,171.04,173.02,170.13,171.69,3714346.0
2025-04-09 11:30:00,171.69,172.29,170.3,170.5,2745134.0,171.69,172.29,170.3,170.5,2745134.0
2025-04-09 12:00:00,170.49,172.28,169.95,171.56,2459559.0,170.49,172.28,169.95,171.56,2459559.0
2025-04-09 12:30:00,171.56,172.53,171.26,171.99,2001151.0,171.56,172.53,171.26,171.99,2001151.0
2025-04-09 13:00:00,172.0,185.98,170.16,181.27,9322446.0,172.0,185.98,170.16,181.27,9322446.0
2025-04-09 13:30:00,181.28,186.37,181.18,186.09,9177098.0,181.28,186.37,181.18,186.09,9177098.0
2025-04-09 14:00:00,186.09,188.74,185.3,188.42,7019265.0,186.09,188.74,185.3,188.42,7019265.0
2025-04-09 14:30:00,188.41,189.14,185.85,186.11,4869335.0,188.41,189.14,185.85,186.11,4869335.0
2025-04-09 15:00:00,186.11,189.72,185.43,189.35,5389016.0,186.11,189.72,185.43,189.35,5389016.0
2025-04-09 15:30:00,189.33,192.65,188.76,190.95,10494128.0,189.33,192.65,188.76,190.95,10494128.0
2025-04-10 09:30:00,185.43,186.4,183.74,184.34,5929438.0,185.43,186.4,183.74,184.34,5929438.0
2025-04-10 10:00:00,184.38,185.58,183.4,184.59,2723998.0,184.38,185.58,183.4,184.59,2723998.0
2025-04-10 10:30:00,184.65,186.87,182.74,182.81,2973933.0,184.65,186.87,182.74,182.81,2973933.0
2025-04-10 11:00:00,182.81,184.15,182.29,182.58,2234741.0,182.81,184.15,182.29,182.58,2234741.0
2025-04-10 11:30:00,182.6,182.85,179.44,179.5,3095687.0,182.6,182.85,179.44,179.5,3095687.0
2025-04-10 12:00:00,179.48,179.93,175.85,176.49,3993361.0,179.48,179.93,175.85,176.49,3993361.0
2025-04-10 12:30:00,176.47,179.85,176.32,179.58,3069406.0,176.47,179.85,176.32,179.58,3069406.0
2025-04-10 13:00:00,179.56,181.6,177.0,180.25,3074796.0,179.56,181.6,177.0,180.25,3074796.0
2025-04-10 13:30:00,180.22,182.36,179.85,181.77,2410052.0,180.22,182.36,179.85,181.77,2410052.0
2025-04-10 14:00:00,181.78,183.11,179.8,182.89,2396394.0,181.78,183.11,179.8,182.89,2396394.0
2025-04-10 14:30:00,182.91,183.2,180.88,181.74,2094188.0,182.91,183.2,180.88,181.74,2094188.0
2025-04-10 15:00:00,181.79,182.97,180.05,180.1,2147716.0,181.79,182.97,180.05,180.1,2147716.0
2025-04-10 15:30:00,180.09,181.72,178.57,181.04,5316398.0,180.09,181.72,178.57,181.04,5316398.0
2025-04-11 09:30:00,179.93,182.53,179.01,181.36,4253766.0,179.93,182.53,179.01,181.36,4253766.0
2025-04-11 10:00:00,181.33,182.0,178.14,178.28,3056648.0,181.33,182.0,178.14,178.28,3056648.0
2025-04-11 10:30:00,178.31,181.08,178.0,179.37,2159750.0,178.31,181.08,178.0,179.37,2159750.0
2025-04-11 11:00:00,179.35,180.96,178.2,179.53,2161146.0,179.35,180.96,178.2,179.53,2161146.0
2025-04-11 11:30:00,179.53,181.13,179.3,181.04,1583280.0,179.53,181.13,179.3,181.04,1583280.0
2025-04-11 12:00:00,181.01,181.62,180.53,181.22,1292568.0,181.01,181.62,180.53,181.22,1292568.0
2025-04-11 12:30:00,181.24,184.04,181.21,183.35,2488507.0,181.24,184.04,181.21,183.35,2488507.0
2025-04-11 13:00:00,183.39,183.86,182.0,182.89,1679333.0,183.39,183.86,182.0,182.89,1679333.0
2025-04-11 13:30:00,182.89,184.75,182.17,184.01,2229267.0,182.89,184.75,182.17,184.01,2229267.0
2025-04-11 14:00:00,184.02,184.32,183.06,183.58,1612460.0,184.02,184.32,183.06,183.58,1612460.0
2025-04-11 14:30:00,183.56,184.14,183.27,183.48,1242584.0,183.56,184.14,183.27,183.48,1242584.0
2025-04-11 15:00:00,183.46,184.73,183.43,184.48,1579682.0,183.46,184.73,183.43,184.48,1579682.0
2025-04-11 15:30:00,184.49,185.86,184.0,184.79,5214226.0,184.49,185.86,184.0,184.79,5214226.0
2025-04-14 09:30:00,186.84,187.44,182.62,183.28,7184969.0,186.84,187.44,182.62,183.28,7184969.0
2025-04-14 10:00:00,183.3,185.1,183.08,184.98,2739437.0,183.3,185.1,183.08,184.98,2739437.0
2025-04-14 10:30:00,185.0,185.94,184.54,185.03,2101208.0,185.0,185.94,184.54,185.03,2101208.0
2025-04-14 11:00:00,185.03,185.29,182.88,182.95,2609527.0,185.03,185.29,182.88,182.95,2609527.0
2025-04-14 11:30:00,182.96,183.32,180.93,181.16,2311774.0,182.96,183.32,180.93,181.16,2311774.0
2025-04-14 12:00:00,181.18,181.57,180.22,180.57,2080428.0,181.18,181.57,180.22,180.57,2080428.0
2025-04-14 12:30:00,180.55,180.87,179.32,179.34,1839220.0,180.55,180.87,179.32,179.34,1839220.0
2025-04-14 13:00:00,179.35,181.16,179.23,180.38,1883891.0,179.35,181.16,179.23,180.38,1883891.0
2025-04-14 13:30:00,180.37,181.93,179.92,181.78,1289749.0,180.37,181.93,179.92,181.78,1289749.0
2025-04-14 14:00:00,181.8,182.08,181.5,181.68,1153182.0,181.8,182.08,181.5,181.68,1153182.0
2025-04-14 14:30:00,181.66,182.28,181.56,182.07,1205389.0,181.66,182.28,181.56,182.07,1205389.0
2025-04-14 15:00:00,182.05,182.92,182.04,182.42,1636163.0,182.05,182.92,182.04,182.42,1636163.0
2025-04-14 15:30:00,182.43,183.17,181.55,182.06,3423114.0,182.43,183.17,181.55,182.06,3423114.0
2025-04-15 09:30:00,181.31,182.35,179.51,181.38,4462684.0,181.31,182.35,179.51,181.38,4462684.0
2025-04-15 10:00:00,181.39,182.05,179.45,179.79,3235804.0,181.39,182.05,179.45,179.79,3235804.0
2025-04-15 10:30:00,179.81,181.0,179.79,180.54,2145285.0,179.81,181.0,179.79,180.54,2145285.0
2025-04-15 11:00:00,180.59,181.53,180.49,180.96,1680678.0,180.59,181.53,180.49,180.96,1680678.0
2025-04-15 11:30:00,180.97,181.2,180.0,180.73,1530485.0,180.97,181.2,180.0,180.73,1530485.0
2025-04-15 12:00:00,180.73,181.04,180.47,180.64,1348746.0,180.73,181.04,180.47,180.64,1348746.0
2025-04-15 12:30:00,180.66,180.72,179.51,179.75,1440651.0,180.66,180.72,179.51,179.75,1440651.0
2025-04-15 13:00:00,179.74,180.09,178.95,179.12,1727772.0,179.74,180.09,178.95,179.12,1727772.0
2025-04-15 13:30:00,179.13,179.69,178.29,178.86,2129135.0,179.13,179.69,178.29,178.86,2129135.0
2025-04-15 14:00:00,178.84,178.97,177.93,178.35,1614348.0,178.84,178.97,177.93,178.35,1614348.0
2025-04-15 14:30:00,178.34,179.54,178.22,179.43,1266728.0,178.34,179.54,178.22,179.43,1266728.0
2025-04-15 15:00:00,179.41,179.58,178.75,178.99,1394140.0,179.41,179.58,178.75,178.99,1394140.0
2025-04-15 15:30:00,179.0,179.9,178.8,179.58,2971798.0,179.0,179.9,178.8,179.58,2971798.0
2025-04-16 09:30:00,176.29,178.06,175.83,175.84,3617673.0,176.29,178.06,175.83,175.84,3617673.0
2025-04-16 10:00:00,175.86,177.07,175.59,176.65,2377950.0,175.86,177.07,175.59,176.65,2377950.0
2025-04-16 10:30:00,176.65,177.89,176.51,177.56,1560787.0,176.65,177.89,176.51,177.56,1560787.0
2025-04-16 11:00:00,177.58,179.11,177.22,178.68,1750960.0,177.58,179.11,177.22,178.68,1750960.0
2025-04-16 11:30:00,178.68,178.72,176.74,176.9,1396525.0,178.68,178.72,176.74,176.9,1396525.0
2025-04-16 12:00:00,176.92,177.27,176.64,176.83,1086924.0,176.92,177.27,176.64,176.83,1086924.0
2025-04-16 12:30:00,176.82,177.09,176.31,176.64,985201.0,176.82,177.09,176.31,176.64,985201.0
2025-04-16 13:00:00,176.63,176.88,176.25,176.69,1002761.0,176.63,176.88,176.25,176.69,1002761.0
2025-04-16 13:30:00,176.69,176.72,173.0,173.12,3188444.0,176.69,176.72,173.0,173.12,3188444.0
2025-04-16 14:00:00,173.1,173.72,172.29,173.3,3436462.0,173.1,173.72,172.29,173.3,3436462.0
2025-04-16 14:30:00,173.29,173.36,172.03,172.11,2030885.0,173.29,173.36,172.03,172.11,2030885.0
2025-04-16 15:00:00,172.12,172.41,171.41,171.62,2807782.0,172.12,172.41,171.41,171.62,2807782.0
2025-04-16 15:30:00,171.63,174.99,171.62,174.39,5801874.0,171.63,174.99,171.62,174.39,5801874.0
2025-04-17 09:30:00,176.0,176.21,172.96,174.82,5675254.0,176.0,176.21,172.96,174.82,5675254.0
2025-04-17 10:00:00,174.81,175.43,172.88,172.9,1999835.0,174.81,175.43,172.88,172.9,1999835.0
2025-04-17 10:30:00,172.9,173.48,172.6,172.91,1927009.0,172.9,173.48,172.6,172.91,1927009.0
2025-04-17 11:00:00,172.93,174.4,172.83,173.34,2107188.0,172.93,174.4,172.83,173.34,2107188.0
2025-04-17 11:30:00,173.35,173.98,173.31,173.44,1400363.0,173.35,173.98,173.31,173.44,1400363.0
2025-04-17 12:00:00,173.44,174.32,172.98,173.85,1934442.0,173.44,174.32,172.98,173.85,1934442.0
2025-04-17 12:30:00,173.83,173.83,172.34,173.45,1800084.0,173.83,173.83,172.34,173.45,1800084.0
2025-04-17 13:00:00,173.44,173.72,172.88,173.09,964389.0,173.44,173.72,172.88,173.09,964389.0
2025-04-17 13:30:00,173.1,173.96,173.1,173.45,1120791.0,173.1,173.96,173.1,173.45,1120791.0
2025-04-17 14:00:00,173.46,174.31,173.24,174.2,1303307.0,173.46,174.31,173.24,174.2,1303307.0
2025-04-17 14:30:00,174.22,174.56,173.13,173.27,1481594.0,174.22,174.56,173.13,173.27,1481594.0
2025-04-17 15:00:00,173.26,173.47,172.5,172.57,1380222.0,173.26,173.47,172.5,172.57,1380222.0
2025-04-17 15:30:00,172.58,172.96,172.0,172.59,3252021.0,172.58,172.96,172.0,172.59,3252021.0
2025-04-21 09:30:00,169.6,169.61,166.95,167.1,5341420.0,169.6,169.61,166.95,167.1,5341420.0
2025-04-21 10:00:00,167.08,167.14,165.85,166.14,3158507.0,167.08,167.14,165.85,166.14,3158507.0
2025-04-21 10:30:00,166.14,167.37,165.94,167.27,2403284.0,166.14,167.37,165.94,167.27,2403284.0
2025-04-21 11:00:00,167.25,167.58,166.37,166.82,1996570.0,167.25,167.58,166.37,166.82,1996570.0
2025-04-21 11:30:00,166.81,166.99,166.11,166.47,1626966.0,166.81,166.99,166.11,166.47,1626966.0
2025-04-21 12:00:00,166.46,167.7,166.4,166.53,1515150.0,166.46,167.7,166.4,166.53,1515150.0
2025-04-21 12:30:00,166.52,167.12,166.32,166.35,1294715.0,166.52,167.12,166.32,166.35,1294715.0
2025-04-21 13:00:00,166.34,166.37,165.57,165.64,1512502.0,166.34,166.37,165.57,165.64,1512502.0
2025-04-21 13:30:00,165.62,165.92,165.43,165.53,1263376.0,165.62,165.92,165.43,165.53,1263376.0
2025-04-21 14:00:00,165.53,166.15,165.44,165.93,1213471.0,165.53,166.15,165.44,165.93,1213471.0
2025-04-21 14:30:00,165.92,166.11,165.28,165.4,1300639.0,165.92,166.11,165.28,165.4,1300639.0
2025-04-21 15:00:00,165.39,166.26,165.31,165.86,1598731.0,165.39,166.26,165.31,165.86,1598731.0
2025-04-21 15:30:00,165.85,167.73,165.8,167.31,4907710.0,165.85,167.73,165.8,167.31,4907710.0
2025-04-22 09:30:00,169.93,171.1,169.35,170.96,4192829.0,169.93,171.1,169.35,170.96,4192829.0
2025-04-22 10:00:00,170.97,172.12,170.83,171.95,3347132.0,170.97,172.12,170.83,171.95,3347132.0
2025-04-22 10:30:00,171.95,173.03,171.53,172.87,2306150.0,171.95,173.03,171.53,172.87,2306150.0
2025-04-22 11:00:00,172.87,174.27,172.85,173.92,2796222.0,172.87,174.27,172.85,173.92,2796222.0
2025-04-22 11:30:00,173.92,173.93,171.93,173.01,2707619.0,173.92,173.93,171.93,173.01,2707619.0
2025-04-22 12:00:00,173.02,176.78,173.01,176.58,4394111.0,173.02,176.78,173.01,176.58,4394111.0
2025-04-22 12:30:00,176.6,176.73,174.81,175.33,3365971.0,176.6,176.73,174.81,175.33,3365971.0
2025-04-22 13:00:00,175.33,175.51,172.82,173.03,2262542.0,175.33,175.51,172.82,173.03,2262542.0
2025-04-22 13:30:00,173.03,173.78,172.64,172.83,1234472.0,173.03,173.78,172.64,172.83,1234472.0
2025-04-22 14:00:00,172.83,173.59,172.68,173.05,1756434.0,172.83,173.59,172.68,173.05,1756434.0
2025-04-22 14:30:00,173.06,173.38,172.8,173.29,1310890.0,173.06,173.38,172.8,173.29,1310890.0
2025-04-22 15:00:00,173.27,173.35,171.94,172.25,1792341.0,173.27,173.35,171.94,172.25,1792341.0
2025-04-22 15:30:00,172.24,173.48,172.05,173.13,3662088.0,172.24,173.48,172.05,173.13,3662088.0
2025-04-23 09:30:00,183.45,186.75,183.35,185.86,11811599.0,183.45,186.75,183.35,185.86,11811599.0
2025-04-23 10:00:00,185.88,186.58,184.4,186.15,3942472.0,185.88,186.58,184.4,186.15,3942472.0
2025-04-23 10:30:00,186.1,187.38,184.98,185.24,4105538.0,186.1,187.38,184.98,185.24,4105538.0
2025-04-23 11:00:00,185.23,185.55,182.84,183.27,3464209.0,185.23,185.55,182.84,183.27,3464209.0
2025-04-23 11:30:00,183.28,183.59,181.65,182.46,2533190.0,183.28,183.59,181.65,182.46,2533190.0
2025-04-23 12:00:00,182.46,182.51,180.94,181.95,1670040.0,182.46,182.51,180.94,181.95,1670040.0
2025-04-23 12:30:00,181.96,182.44,180.98,182.2,1654734.0,181.96,182.44,180.98,182.2,1654734.0
2025-04-23 13:00:00,182.19,182.53,181.1,181.96,1581813.0,182.19,182.53,181.1,181.96,1581813.0
2025-04-23 13:30:00,181.99,182.57,181.31,182.26,1150615.0,181.99,182.57,181.31,182.26,1150615.0
2025-04-23 14:00:00,182.28,182.66,181.52,181.63,1081071.0,182.28,182.66,181.52,181.63,1081071.0
2025-04-23 14:30:00,181.63,182.2,181.5,181.83,1165139.0,181.63,182.2,181.5,181.83,1165139.0
2025-04-23 15:00:00,181.79,182.08,180.63,180.85,1384554.0,181.79,182.08,180.63,180.85,1384554.0
2025-04-23 15:30:00,180.86,181.63,180.19,180.54,4875513.0,180.86,181.63,180.19,180.54,4875513.0
2025-04-24 09:30:00,180.76,182.55,180.18,182.5,3816073.0,180.76,182.55,180.18,182.5,3816073.0
2025-04-24 10:00:00,182.51,183.73,182.02,183.73,2765532.0,182.51,183.73,182.02,183.73,2765532.0
2025-04-24 10:30:00,183.72,184.52,183.42,184.21,2884117.0,183.72,184.52,183.42,184.21,2884117.0
2025-04-24 11:00:00,184.21,185.0,184.11,184.38,1997158.0,184.21,185.0,184.11,184.38,1997158.0
2025-04-24 11:30:00,184.38,185.18,184.08,184.48,1441333.0,184.38,185.18,184.08,184.48,1441333.0
2025-04-24 12:00:00,184.49,185.3,184.05,185.03,1156786.0,184.49,185.3,184.05,185.03,1156786.0
2025-04-24 12:30:00,185.02,185.66,184.94,185.47,1137678.0,185.02,185.66,184.94,185.47,1137678.0
2025-04-24 13:00:00,185.48,185.48,184.67,185.3,995407.0,185.48,185.48,184.67,185.3,995407.0
2025-04-24 13:30:00,185.31,185.59,184.7,185.37,984652.0,185.31,185.59,184.7,185.37,984652.0
2025-04-24 14:00:00,185.33,186.06,185.17,185.81,1267219.0,185.33,186.06,185.17,185.81,1267219.0
2025-04-24 14:30:00,185.82,186.59,185.78,185.97,1249579.0,185.82,186.59,185.78,185.97,1249579.0
2025-04-24 15:00:00,185.97,186.0,185.45,185.54,1211915.0,185.97,186.0,185.45,185.54,1211915.0
2025-04-24 15:30:00,185.54,186.74,185.46,186.48,3692973.0,185.54,186.74,185.46,186.48,3692973.0
2025-04-25 09:30:00,187.62,187.97,185.49,186.25,3756006.0,187.62,187.97,185.49,186.25,3756006.0
2025-04-25 10:00:00,186.27,187.93,186.12,186.21,2106815.0,186.27,187.93,186.12,186.21,2106815.0
2025-04-25 10:30:00,186.23,187.2,185.51,186.6,1579075.0,186.23,187.2,185.51,186.6,1579075.0
2025-04-25 11:00:00,186.6,187.68,186.32,187.11,966854.0,186.6,187.68,186.32,187.11,966854.0
2025-04-25 11:30:00,187.11,187.28,186.2,186.77,1024454.0,187.11,187.28,186.2,186.77,1024454.0
2025-04-25 12:00:00,186.75,187.6,186.59,187.56,1228173.0,186.75,187.6,186.59,187.56,1228173.0
2025-04-25 12:30:00,187.58,187.99,187.39,187.85,990321.0,187.58,187.99,187.39,187.85,990321.0
2025-04-25 13:00:00,187.83,188.8,187.78,188.66,1461047.0,187.83,188.8,187.78,188.66,1461047.0
2025-04-25 13:30:00,188.65,188.69,187.0,187.59,1731476.0,188.65,188.69,187.0,187.59,1731476.0
2025-04-25 14:00:00,187.6,188.9,187.46,188.77,1153445.0,187.6,188.9,187.46,188.77,1153445.0
2025-04-25 14:30:00,188.78,189.7,188.75,189.48,1544897.0,188.78,189.7,188.75,189.48,1544897.0
2025-04-25 15:00:00,189.47,189.94,189.23,189.39,1702435.0,189.47,189.94,189.23,189.39,1702435.0
2025-04-25 15:30:00,189.37,189.58,188.61,188.95,2941685.0,189.37,189.58,188.61,188.95,2941685.0
2025-04-28 09:30:00,190.11,190.22,187.78,187.84,3956764.0,190.11,190.22,187.78,187.84,3956764.0
2025-04-28 10:00:00,187.86,188.97,187.54,188.43,1865935.0,187.86,188.97,187.54,188.43,1865935.0
2025-04-28 10:30:00,188.45,188.7,187.73,188.13,1248322.0,188.45,188.7,187.73,188.13,1248322.0
2025-04-28 11:00:00,188.14,188.48,185.67,185.76,1719748.0,188.14,188.48,185.67,185.76,1719748.0
2025-04-28 11:30:00,185.77,186.74,185.66,186.07,1547950.0,185.77,186.74,185.66,186.07,1547950.0
2025-04-28 12:00:00,186.02,186.1,184.88,185.05,1359276.0,186.02,186.1,184.88,185.05,1359276.0
2025-04-28 12:30:00,185.07,186.08,185.05,185.6,859710.0,185.07,186.08,185.05,185.6,859710.0
2025-04-28 13:00:00,185.6,185.72,185.0,185.13,683771.0,185.6,185.72,185.0,185.13,683771.0
2025-04-28 13:30:00,185.12,186.15,185.04,186.06,771432.0,185.12,186.15,185.04,186.06,771432.0
2025-04-28 14:00:00,186.06,186.34,185.63,186.27,832333.0,186.06,186.34,185.63,186.27,832333.0
2025-04-28 14:30:00,186.29,186.64,185.94,186.56,751635.0,186.29,186.64,185.94,186.56,751635.0
2025-04-28 15:00:00,186.57,187.55,186.48,187.45,1127514.0,186.57,187.55,186.48,187.45,1127514.0
2025-04-28 15:30:00,187.44,188.48,187.3,187.67,2355647.0,187.44,188.48,187.3,187.67,2355647.0
2025-04-29 09:30:00,183.98,185.83,183.68,185.03,6484205.0,183.98,185.83,183.68,185.03,6484205.0
2025-04-29 10:00:00,184.99,186.83,184.65,185.8,5730498.0,184.99,186.83,184.65,185.8,5730498.0
2025-04-29 10:30:00,185.8,187.0,185.69,186.76,2152928.0,185.8,187.0,185.69,186.76,2152928.0
2025-04-29 11:00:00,186.76,187.14,185.77,186.3,1708893.0,186.76,187.14,185.77,186.3,1708893.0
2025-04-29 11:30:00,186.32,187.04,185.85,186.65,1882344.0,186.32,187.04,185.85,186.65,1882344.0
2025-04-29 12:00:00,186.61,187.44,186.49,186.96,871475.0,186.61,187.44,186.49,186.96,871475.0
2025-04-29 12:30:00,186.95,187.09,185.59,185.88,882880.0,186.95,187.09,185.59,185.88,882880.0
2025-04-29 13:00:00,185.87,186.78,185.76,186.31,780991.0,185.87,186.78,185.76,186.31,780991.0
2025-04-29 13:30:00,186.32,187.62,186.25,187.58,1074929.0,186.32,187.62,186.25,187.58,1074929.0
2025-04-29 14:00:00,187.58,188.02,187.22,187.94,1363389.0,187.58,188.02,187.22,187.94,1363389.0
2025-04-29 14:30:00,187.94,188.01,187.33,187.47,962937.0,187.94,188.01,187.33,187.47,962937.0
2025-04-29 15:00:00,187.47,188.0,187.28,187.41,970506.0,187.47,188.0,187.28,187.41,970506.0
2025-04-29 15:30:00,187.42,187.96,187.03,187.4,1814125.0,187.42,187.96,187.03,187.4,1814125.0
2025-04-30 09:30:00,182.17,182.17,179.09,179.33,5424385.0,182.17,182.17,179.09,179.33,5424385.0
2025-04-30 10:00:00,179.36,181.1,178.85,181.04,3284872.0,179.36,181.1,178.85,181.04,3284872.0
2025-04-30 10:30:00,181.0,181.5,180.18,180.89,2424986.0,181.0,181.5,180.18,180.89,2424986.0
2025-04-30 11:00:00,180.89,182.11,180.87,181.74,1488103.0,180.89,182.11,180.87,181.74,1488103.0
2025-04-30 11:30:00,181.75,182.14,181.41,181.84,1171686.0,181.75,182.14,181.41,181.84,1171686.0
2025-04-30 12:00:00,181.83,182.01,180.83,180.89,1117245.0,181.83,182.01,180.83,180.89,1117245.0
2025-04-30 12:30:00,180.9,181.54,180.61,181.42,866296.0,180.9,181.54,180.61,181.42,866296.0
2025-04-30 13:00:00,181.44,181.7,180.48,181.69,904885.0,181.44,181.7,180.48,181.69,904885.0
2025-04-30 13:30:00,181.68,182.25,181.47,181.9,1208236.0,181.68,182.25,181.47,181.9,1208236.0
2025-04-30 14:00:00,181.9,183.08,181.61,182.12,1643455.0,181.9,183.08,181.61,182.12,1643455.0
2025-04-30 14:30:00,182.07,182.39,181.65,181.69,1215529.0,182.07,182.39,181.65,181.69,1215529.0
2025-04-30 15:00:00,181.68,182.25,181.67,181.79,1178838.0,181.68,182.25,181.67,181.79,1178838.0
2025-04-30 15:30:00,181.8,185.05,181.7,184.32,5171953.0,181.8,185.05,181.7,184.32,5171953.0
2025-05-01 09:30:00,190.63,191.18,187.5,187.61,7496129.0,190.63,191.18,187.5,187.61,7496129.0
2025-05-01 10:00:00,187.62,189.21,187.6,189.19,2763609.0,187.62,189.21,187.6,189.19,2763609.0
2025-05-01 10:30:00,189.18,190.33,188.79,190.25,2619765.0,189.18,190.33,188.79,190.25,2619765.0
2025-05-01 11:00:00,190.25,190.98,189.97,190.36,2250896.0,190.25,190.98,189.97,190.36,2250896.0
2025-05-01 11:30:00,190.38,190.49,188.9,189.2,1698061.0,190.38,190.49,188.9,189.2,1698061.0
2025-05-01 12:00:00,189.2,189.67,188.66,189.55,1592788.0,189.2,189.67,188.66,189.55,1592788.0
2025-05-01 12:30:00,189.56,189.83,188.65,188.99,1531624.0,189.56,189.83,188.65,188.99,1531624.0
2025-05-01 13:00:00,188.97,190.5,188.91,189.89,1760193.0,188.97,190.5,188.91,189.89,1760193.0
2025-05-01 13:30:00,189.94,190.17,189.37,189.65,1550623.0,189.94,190.17,189.37,189.65,1550623.0
2025-05-01 14:00:00,189.66,190.32,189.55,189.95,1475109.0,189.66,190.32,189.55,189.95,1475109.0
2025-05-01 14:30:00,189.96,190.59,189.9,190.25,1911152.0,189.96,190.59,189.9,190.25,1911152.0
2025-05-01 15:00:00,190.25,191.8,189.97,191.69,3740308.0,190.25,191.8,189.97,191.69,3740308.0
2025-05-01 15:30:00,191.69,191.81,189.65,189.84,6698032.0,191.69,191.81,189.65,189.84,6698032.0
2025-05-02 09:30:00,191.43,192.3,186.4,187.41,13858013.0,191.43,192.3,186.4,187.41,13858013.0
2025-05-02 10:00:00,187.45,189.95,187.27,189.61,6332126.0,187.45,189.95,187.27,189.61,6332126.0
2025-05-02 10:30:00,189.64,189.75,188.12,189.15,3544196.0,189.64,189.75,188.12,189.15,3544196.0
2025-05-02 11:00:00,189.14,191.21,189.01,189.33,4663833.0,189.14,191.21,189.01,189.33,4663833.0
2025-05-02 11:30:00,189.33,190.1,188.79,190.0,2501737.0,189.33,190.1,188.79,190.0,2501737.0
2025-05-02 12:00:00,190.0,192.88,189.84,192.03,5517805.0,190.0,192.88,189.84,192.03,5517805.0
2025-05-02 12:30:00,192.02,192.42,191.26,191.37,2685877.0,192.02,192.42,191.26,191.37,2685877.0
2025-05-02 13:00:00,191.38,191.67,190.3,190.83,2032329.0,191.38,191.67,190.3,190.83,2032329.0
2025-05-02 13:30:00,190.82,191.06,190.14,190.39,1612466.0,190.82,191.06,190.14,190.39,1612466.0
2025-05-02 14:00:00,190.39,191.27,190.16,190.95,1943175.0,190.39,191.27,190.16,190.95,1943175.0
2025-05-02 14:30:00,190.95,191.43,189.94,190.18,1765122.0,190.95,191.43,189.94,190.18,1765122.0
2025-05-02 15:00:00,190.15,190.48,189.66,190.37,1983221.0,190.15,190.48,189.66,190.37,1983221.0
2025-05-02 15:30:00,190.35,190.67,189.72,190.0,4625456.0,190.35,190.67,189.72,190.0,4625456.0
2025-05-05 09:30:00,186.41,187.78,185.53,186.19,4447209.0,186.41,187.78,185.53,186.19,4447209.0
2025-05-05 10:00:00,186.22,187.9,186.14,187.17,2316945.0,186.22,187.9,186.14,187.17,2316945.0
2025-05-05 10:30:00,187.15,187.72,186.7,187.54,1665684.0,187.15,187.72,186.7,187.54,1665684.0
2025-05-05 11:00:00,187.49,188.18,187.11,187.63,1634975.0,187.49,188.18,187.11,187.63,1634975.0
2025-05-05 11:30:00,187.62,187.79,186.84,187.09,1099265.0,187.62,187.79,186.84,187.09,1099265.0
2025-05-05 12:00:00,187.09,187.46,186.92,187.35,970137.0,187.09,187.46,186.92,187.35,970137.0
2025-05-05 12:30:00,187.33,187.78,186.9,187.73,1154423.0,187.33,187.78,186.9,187.73,1154423.0
2025-05-05 13:00:00,187.73,188.0,187.24,187.48,916100.0,187.73,188.0,187.24,187.48,916100.0
2025-05-05 13:30:00,187.48,187.84,187.18,187.25,980549.0,187.48,187.84,187.18,187.25,980549.0
2025-05-05 14:00:00,187.25,187.73,187.06,187.35,937143.0,187.25,187.73,187.06,187.35,937143.0
2025-05-05 14:30:00,187.33,187.53,187.1,187.13,926071.0,187.33,187.53,187.1,187.13,926071.0
2025-05-05 15:00:00,187.12,187.18,186.63,186.87,1272199.0,187.12,187.18,186.63,186.87,1272199.0
2025-05-05 15:30:00,186.84,187.25,186.11,186.33,2246050.0,186.84,187.25,186.11,186.33,2246050.0
2025-05-06 09:30:00,184.54,186.31,183.85,185.01,3421969.0,184.54,186.31,183.85,185.01,3421969.0
2025-05-06 10:00:00,185.0,187.03,184.63,186.65,1968560.0,185.0,187.03,184.63,186.65,1968560.0
2025-05-06 10:30:00,186.67,187.13,186.23,186.45,1228991.0,186.67,187.13,186.23,186.45,1228991.0
2025-05-06 11:00:00,186.4,186.83,186.18,186.82,812391.0,186.4,186.83,186.18,186.82,812391.0
2025-05-06 11:30:00,186.81,186.9,186.14,186.17,796367.0,186.81,186.9,186.14,186.17,796367.0
2025-05-06 12:00:00,186.16,187.93,186.05,186.4,1263587.0,186.16,187.93,186.05,186.4,1263587.0
2025-05-06 12:30:00,186.37,186.77,185.52,185.57,852432.0,186.37,186.77,185.52,185.57,852432.0
2025-05-06 13:00:00,185.59,185.97,185.15,185.55,855996.0,185.59,185.97,185.15,185.55,855996.0
2025-05-06 13:30:00,185.54,185.89,184.99,185.32,784030.0,185.54,185.89,184.99,185.32,784030.0
2025-05-06 14:00:00,185.34,185.94,185.3,185.93,687475.0,185.34,185.94,185.3,185.93,687475.0
2025-05-06 14:30:00,185.9,185.97,185.37,185.86,743060.0,185.9,185.97,185.37,185.86,743060.0
2025-05-06 15:00:00,185.85,185.93,185.38,185.73,662195.0,185.85,185.93,185.38,185.73,662195.0
2025-05-06 15:30:00,185.72,185.88,184.94,184.96,1860454.0,185.72,185.88,184.94,184.96,1860454.0
2025-05-07 09:30:00,185.56,188.15,185.01,187.82,3964140.0,185.56,188.15,185.01,187.82,3964140.0
2025-05-07 10:00:00,187.84,190.99,187.48,190.81,4326124.0,187.84,190.99,187.48,190.81,4326124.0
2025-05-07 10:30:00,190.82,190.97,188.8,188.94,2842303.0,190.82,190.97,188.8,188.94,2842303.0
2025-05-07 11:00:00,188.94,189.27,187.9,187.99,2117327.0,188.94,189.27,187.9,187.99,2117327.0
2025-05-07 11:30:00,187.99,188.6,187.31,188.22,1480827.0,187.99,188.6,187.31,188.22,1480827.0
2025-05-07 12:00:00,188.2,188.43,187.77,187.84,1124971.0,188.2,188.43,187.77,187.84,1124971.0
2025-05-07 12:30:00,187.83,188.88,187.81,188.84,1000767.0,187.83,188.88,187.81,188.84,1000767.0
2025-05-07 13:00:00,188.83,189.22,188.64,188.99,1151198.0,188.83,189.22,188.64,188.99,1151198.0
2025-05-07 13:30:00,188.97,189.03,187.91,188.31,1074872.0,188.97,189.03,187.91,188.31,1074872.0
2025-05-07 14:00:00,188.43,188.88,186.55,187.74,1726491.0,188.43,188.88,186.55,187.74,1726491.0
2025-05-07 14:30:00,187.74,189.02,187.28,188.74,1427569.0,187.74,189.02,187.28,188.74,1427569.0
2025-05-07 15:00:00,188.77,188.88,187.52,187.62,1003669.0,188.77,188.88,187.52,187.62,1003669.0
2025-05-07 15:30:00,187.6,190.1,187.52,188.77,3679912.0,187.6,190.1,187.52,188.77,3679912.0
2025-05-08 09:30:00,191.51,191.75,189.68,190.16,3175434.0,191.51,191.75,189.68,190.16,3175434.0
2025-05-08 10:00:00,190.18,190.67,189.1,190.27,1685822.0,190.18,190.67,189.1,190.27,1685822.0
2025-05-08 10:30:00,190.27,190.5,188.82,189.17,1640136.0,190.27,190.5,188.82,189.17,1640136.0
2025-05-08 11:00:00,189.13,191.99,188.97,191.66,2065504.0,189.13,191.99,188.97,191.66,2065504.0
2025-05-08 11:30:00,191.65,193.06,191.25,192.34,2500992.0,191.65,193.06,191.25,192.34,2500992.0
2025-05-08 12:00:00,192.33,193.3,192.12,193.0,1715743.0,192.33,193.3,192.12,193.0,1715743.0
2025-05-08 12:30:00,193.0,194.32,192.89,194.25,1750250.0,193.0,194.32,192.89,194.25,1750250.0
2025-05-08 13:00:00,194.25,194.33,193.38,193.77,1352045.0,194.25,194.33,193.38,193.77,1352045.0
2025-05-08 13:30:00,193.78,193.92,192.93,192.93,1144463.0,193.78,193.92,192.93,192.93,1144463.0
2025-05-08 14:00:00,192.93,193.44,192.78,193.07,901678.0,192.93,193.44,192.78,193.07,901678.0
2025-05-08 14:30:00,193.09,193.9,193.05,193.43,967098.0,193.09,193.9,193.05,193.43,967098.0
2025-05-08 15:00:00,193.43,194.23,193.03,193.92,1621022.0,193.43,194.23,193.03,193.92,1621022.0
2025-05-08 15:30:00,193.92,194.2,191.86,192.14,3795855.0,193.92,194.2,191.86,192.14,3795855.0
2025-05-09 09:30:00,193.43,194.69,192.98,193.68,3495426.0,193.43,194.69,192.98,193.68,3495426.0
2025-05-09 10:00:00,193.66,193.8,191.96,192.25,1936491.0,193.66,193.8,191.96,192.25,1936491.0
2025-05-09 10:30:00,192.26,192.39,191.16,192.13,1990464.0,192.26,192.39,191.16,192.13,1990464.0
2025-05-09 11:00:00,192.13,192.56,191.69,192.21,1135016.0,192.13,192.56,191.69,192.21,1135016.0
2025-05-09 11:30:00,192.19,193.05,191.81,193.04,1101299.0,192.19,193.05,191.81,193.04,1101299.0
2025-05-09 12:00:00,193.03,193.15,191.82,192.43,956907.0,193.03,193.15,191.82,192.43,956907.0
2025-05-09 12:30:00,192.43,192.62,191.76,192.08,644677.0,192.43,192.62,191.76,192.08,644677.0
2025-05-09 13:00:00,192.09,192.4,191.65,192.15,599792.0,192.09,192.4,191.65,192.15,599792.0
2025-05-09 13:30:00,192.16,192.89,191.97,192.8,728813.0,192.16,192.89,191.97,192.8,728813.0
2025-05-09 14:00:00,192.8,192.86,192.0,192.34,581180.0,192.8,192.86,192.0,192.34,581180.0
2025-05-09 14:30:00,192.34,192.67,192.19,192.55,599368.0,192.34,192.67,192.19,192.55,599368.0
2025-05-09 15:00:00,192.57,193.32,192.53,193.09,934075.0,192.57,193.32,192.53,193.09,934075.0
2025-05-09 15:30:00,193.1,193.72,192.7,193.08,2137902.0,193.1,193.72,192.7,193.08,2137902.0
2025-05-12 09:30:00,210.67,211.66,205.75,207.88,15561857.0,210.67,211.66,205.75,207.88,15561857.0
2025-05-12 10:00:00,207.9,208.86,206.72,206.96,5800146.0,207.9,208.86,206.72,206.96,5800146.0
2025-05-12 10:30:00,206.98,208.14,206.52,207.22,3294597.0,206.98,208.14,206.52,207.22,3294597.0
2025-05-12 11:00:00,207.23,207.9,206.44,206.87,2783927.0,207.23,207.9,206.44,206.87,2783927.0
2025-05-12 11:30:00,206.87,207.8,206.46,206.52,2179518.0,206.87,207.8,206.46,206.52,2179518.0
2025-05-12 12:00:00,206.53,207.5,206.32,207.28,2061774.0,206.53,207.5,206.32,207.28,2061774.0
2025-05-12 12:30:00,207.29,208.08,207.11,207.96,1867335.0,207.29,208.08,207.11,207.96,1867335.0
2025-05-12 13:00:00,207.97,208.87,207.97,208.24,2099569.0,207.97,208.87,207.97,208.24,2099569.0
2025-05-12 13:30:00,208.23,208.76,207.91,208.4,1487988.0,208.23,208.76,207.91,208.4,1487988.0
2025-05-12 14:00:00,208.41,208.73,207.95,208.52,1443087.0,208.41,208.73,207.95,208.52,1443087.0
2025-05-12 14:30:00,208.52,209.17,208.42,208.46,1565835.0,208.52,209.17,208.42,208.46,1565835.0
2025-05-12 15:00:00,208.46,208.46,207.67,207.98,1924671.0,208.46,208.46,207.67,207.98,1924671.0
2025-05-12 15:30:00,207.97,208.85,207.72,208.72,4561231.0,207.97,208.85,207.72,208.72,4561231.0
2025-05-13 09:30:00,211.0,214.6,210.1,213.73,8077613.0,211.0,214.6,210.1,213.73,8077613.0
2025-05-13 10:00:00,213.75,214.84,213.32,214.47,3964210.0,213.75,214.84,213.32,214.47,3964210.0
2025-05-13 10:30:00,214.48,214.58,213.25,213.36,2734141.0,214.48,214.58,213.25,213.36,2734141.0
2025-05-13 11:00:00,213.38,213.72,212.92,213.32,1967273.0,213.38,213.72,212.92,213.32,1967273.0
2025-05-13 11:30:00,213.31,214.46,213.2,214.2,2001758.0,213.31,214.46,213.2,214.2,2001758.0
2025-05-13 12:00:00,214.2,214.33,213.53,213.95,1611495.0,214.2,214.33,213.53,213.95,1611495.0
2025-05-13 12:30:00,213.96,214.01,213.12,213.2,1702487.0,213.96,214.01,213.12,213.2,1702487.0
2025-05-13 13:00:00,213.19,213.28,212.15,212.4,1824246.0,213.19,213.28,212.15,212.4,1824246.0
2025-05-13 13:30:00,212.41,212.78,212.03,212.07,1339607.0,212.41,212.78,212.03,212.07,1339607.0
2025-05-13 14:00:00,212.08,212.45,211.86,212.06,1234834.0,212.08,212.45,211.86,212.06,1234834.0
2025-05-13 14:30:00,212.06,212.43,211.98,212.42,1120651.0,212.06,212.43,211.98,212.42,1120651.0
2025-05-13 15:00:00,212.41,212.6,211.55,211.63,1412957.0,212.41,212.6,211.55,211.63,1412957.0
2025-05-13 15:30:00,211.61,212.17,210.91,211.19,3557794.0,211.61,212.17,210.91,211.19,3557794.0
2025-05-14 09:30:00,211.45,211.93,209.78,210.53,4256047.0,211.45,211.93,209.78,210.53,4256047.0
2025-05-14 10:00:00,210.54,211.33,210.09,211.02,2018773.0,210.54,211.33,210.09,211.02,2018773.0
2025-05-14 10:30:00,210.98,211.27,210.53,211.24,1216134.0,210.98,211.27,210.53,211.24,1216134.0
2025-05-14 11:00:00,211.27,211.82,210.48,211.75,1505905.0,211.27,211.82,210.48,211.75,1505905.0
2025-05-14 11:30:00,211.76,211.76,210.66,210.9,1425232.0,211.76,211.76,210.66,210.9,1425232.0
2025-05-14 12:00:00,210.89,211.18,210.58,210.85,1242471.0,210.89,211.18,210.58,210.85,1242471.0
2025-05-14 12:30:00,210.85,211.17,210.24,210.3,1085379.0,210.85,211.17,210.24,210.3,1085379.0
2025-05-14 13:00:00,210.31,210.36,209.22,209.79,1667978.0,210.31,210.36,209.22,209.79,1667978.0
2025-05-14 13:30:00,209.81,210.3,209.67,210.21,895554.0,209.81,210.3,209.67,210.21,895554.0
2025-05-14 14:00:00,210.22,210.48,209.81,209.98,1064668.0,210.22,210.48,209.81,209.98,1064668.0
2025-05-14 14:30:00,209.96,210.55,209.9,210.04,1240293.0,209.96,210.55,209.9,210.04,1240293.0
2025-05-14 15:00:00,210.04,210.05,209.51,209.62,976978.0,210.04,210.05,209.51,209.62,976978.0
2025-05-14 15:30:00,209.62,210.55,208.85,210.24,4350390.0,209.62,210.55,208.85,210.24,4350390.0
2025-05-15 09:30:00,206.44,206.88,203.5,205.23,7508340.0,206.44,206.88,203.5,205.23,7508340.0
2025-05-15 10:00:00,205.24,206.01,204.13,204.21,4193725.0,205.24,206.01,204.13,204.21,4193725.0
2025-05-15 10:30:00,204.22,204.28,203.23,204.0,4235968.0,204.22,204.28,203.23,204.0,4235968.0
2025-05-15 11:00:00,204.0,205.2,202.75,204.47,5658074.0,204.0,205.2,202.75,204.47,5658074.0
2025-05-15 11:30:00,204.5,205.94,202.67,205.22,5293052.0,204.5,205.94,202.67,205.22,5293052.0
2025-05-15 12:00:00,205.21,205.89,203.9,204.94,3295749.0,205.21,205.89,203.9,204.94,3295749.0
2025-05-15 12:30:00,204.93,205.53,203.9,205.19,1451728.0,204.93,205.53,203.9,205.19,1451728.0
2025-05-15 13:00:00,205.19,205.68,205.13,205.52,1198471.0,205.19,205.68,205.13,205.52,1198471.0
2025-05-15 13:30:00,205.51,205.53,204.92,205.23,1258276.0,205.51,205.53,204.92,205.23,1258276.0
2025-05-15 14:00:00,205.21,205.31,204.53,204.86,1484318.0,205.21,205.31,204.53,204.86,1484318.0
2025-05-15 14:30:00,204.84,205.46,204.0,205.26,1246607.0,204.84,205.46,204.0,205.26,1246607.0
2025-05-15 15:00:00,205.27,205.53,203.94,204.29,2035818.0,205.27,205.53,203.94,204.29,2035818.0
2025-05-15 15:30:00,204.28,205.4,204.28,205.16,3849664.0,204.28,205.4,204.28,205.16,3849664.0
2025-05-16 09:30:00,206.57,206.85,204.45,205.76,6012184.0,206.57,206.85,204.45,205.76,6012184.0
2025-05-16 10:00:00,205.79,206.05,204.76,205.53,2149792.0,205.79,206.05,204.76,205.53,2149792.0
2025-05-16 10:30:00,205.53,205.57,204.62,205.27,1989714.0,205.53,205.57,204.62,205.27,1989714.0
2025-05-16 11:00:00,205.28,205.39,204.63,204.9,1368896.0,205.28,205.39,204.63,204.9,1368896.0
2025-05-16 11:30:00,204.91,205.31,204.9,204.98,1343045.0,204.91,205.31,204.9,204.98,1343045.0
2025-05-16 12:00:00,204.96,205.68,204.91,205.33,1269534.0,204.96,205.68,204.91,205.33,1269534.0
2025-05-16 12:30:00,205.33,205.5,205.03,205.17,765394.0,205.33,205.5,205.03,205.17,765394.0
2025-05-16 13:00:00,205.16,205.27,204.63,204.86,1069030.0,205.16,205.27,204.63,204.86,1069030.0
2025-05-16 13:30:00,204.86,205.01,204.37,204.59,1043038.0,204.86,205.01,204.37,204.59,1043038.0
2025-05-16 14:00:00,204.57,205.17,204.53,204.98,1027306.0,204.57,205.17,204.53,204.98,1027306.0
2025-05-16 14:30:00,204.98,205.28,204.67,205.01,1016277.0,204.98,205.28,204.67,205.01,1016277.0
2025-05-16 15:00:00,205.0,205.43,204.93,205.24,1034307.0,205.0,205.43,204.93,205.24,1034307.0
2025-05-16 15:30:00,205.23,205.71,205.13,205.56,2880021.0,205.23,205.71,205.13,205.56,2880021.0
2025-05-19 09:30:00,201.65,205.75,201.26,205.13,4495709.0,201.65,205.75,201.26,205.13,4495709.0
2025-05-19 10:00:00,205.11,206.62,205.03,205.27,2327109.0,205.11,206.62,205.03,205.27,2327109.0
2025-05-19 10:30:00,205.28,205.52,204.51,205.05,1577549.0,205.28,205.52,204.51,205.05,1577549.0
2025-05-19 11:00:00,205.06,205.54,204.79,205.31,1351197.0,205.06,205.54,204.79,205.31,1351197.0
2025-05-19 11:30:00,205.31,205.9,205.05,205.42,995900.0,205.31,205.9,205.05,205.42,995900.0
2025-05-19 12:00:00,205.43,206.17,205.21,206.0,815417.0,205.43,206.17,205.21,206.0,815417.0
2025-05-19 12:30:00,206.0,206.3,205.82,206.22,952845.0,206.0,206.3,205.82,206.22,952845.0
2025-05-19 13:00:00,206.21,206.57,206.03,206.27,850856.0,206.21,206.57,206.03,206.27,850856.0
2025-05-19 13:30:00,206.27,206.59,205.71,205.76,1018535.0,206.27,206.59,205.71,205.76,1018535.0
2025-05-19 14:00:00,205.76,205.92,205.23,205.57,947407.0,205.76,205.92,205.23,205.57,947407.0
2025-05-19 14:30:00,205.56,206.23,205.54,206.05,830948.0,205.56,206.23,205.54,206.05,830948.0
2025-05-19 15:00:00,206.06,206.15,205.36,205.56,825492.0,206.06,206.15,205.36,205.56,825492.0
2025-05-19 15:30:00,205.55,206.27,205.41,206.14,2126533.0,205.55,206.27,205.41,206.14,2126533.0
2025-05-20 09:30:00,204.63,205.59,204.39,205.04,2682160.0,204.63,205.59,204.39,205.04,2682160.0
2025-05-20 10:00:00,205.0,205.08,203.72,203.84,1837896.0,205.0,205.08,203.72,203.84,1837896.0
2025-05-20 10:30:00,203.81,204.49,203.76,204.08,1195075.0,203.81,204.49,203.76,204.08,1195075.0
2025-05-20 11:00:00,204.06,204.21,203.68,203.91,1156844.0,204.06,204.21,203.68,203.91,1156844.0
2025-05-20 11:30:00,203.9,203.93,203.22,203.52,1293030.0,203.9,203.93,203.22,203.52,1293030.0
2025-05-20 12:00:00,203.52,203.95,203.3,203.88,1036965.0,203.52,203.95,203.3,203.88,1036965.0
2025-05-20 12:30:00,203.87,204.19,203.79,203.95,850863.0,203.87,204.19,203.79,203.95,850863.0
2025-05-20 13:00:00,203.95,204.22,203.75,203.97,866101.0,203.95,204.22,203.75,203.97,866101.0
2025-05-20 13:30:00,203.97,204.01,203.65,203.88,705864.0,203.97,204.01,203.65,203.88,705864.0
2025-05-20 14:00:00,203.86,204.14,203.23,203.31,897353.0,203.86,204.14,203.23,203.31,897353.0
2025-05-20 14:30:00,203.3,203.72,203.21,203.23,984921.0,203.3,203.72,203.21,203.23,984921.0
2025-05-20 15:00:00,203.23,203.73,202.65,203.52,1403308.0,203.23,203.73,202.65,203.52,1403308.0
2025-05-20 15:30:00,203.52,204.2,203.51,204.13,2440522.0,203.52,204.2,203.51,204.13,2440522.0
2025-05-21 09:30:00,201.57,201.67,200.06,200.44,4939471.0,201.57,201.67,200.06,200.44,4939471.0
2025-05-21 10:00:00,200.44,201.85,200.25,201.68,3204971.0,200.44,201.85,200.25,201.68,3204971.0
2025-05-21 10:30:00,201.66,202.36,201.18,202.35,2050658.0,201.66,202.36,201.18,202.35,2050658.0
2025-05-21 11:00:00,202.34,203.3,202.13,202.93,1913501.0,202.34,203.3,202.13,202.93,1913501.0
2025-05-21 11:30:00,202.94,203.2,202.32,202.48,1769873.0,202.94,203.2,202.32,202.48,1769873.0
2025-05-21 12:00:00,202.47,203.16,202.38,203.07,1403275.0,202.47,203.16,202.38,203.07,1403275.0
2025-05-21 12:30:00,203.08,203.46,203.02,203.25,1203437.0,203.08,203.46,203.02,203.25,1203437.0
2025-05-21 13:00:00,203.24,203.37,200.72,200.83,1936621.0,203.24,203.37,200.72,200.83,1936621.0
2025-05-21 13:30:00,200.79,202.11,200.42,201.77,1523023.0,200.79,202.11,200.42,201.77,1523023.0
2025-05-21 14:00:00,201.77,201.86,200.95,201.52,1278884.0,201.77,201.86,200.95,201.52,1278884.0
2025-05-21 14:30:00,201.51,202.0,200.91,201.0,961664.0,201.51,202.0,200.91,201.0,961664.0
2025-05-21 15:00:00,201.01,201.29,200.33,200.62,1560837.0,201.01,201.29,200.33,200.62,1560837.0
2025-05-21 15:30:00,200.62,201.6,200.56,201.12,2382442.0,200.62,201.6,200.56,201.12,2382442.0
2025-05-22 09:30:00,201.38,202.83,200.16,202.73,3431369.0,201.38,202.83,200.16,202.73,3431369.0
2025-05-22 10:00:00,202.74,203.52,202.18,202.51,2057739.0,202.74,203.52,202.18,202.51,2057739.0
2025-05-22 10:30:00,202.55,202.95,201.66,202.39,1443316.0,202.55,202.95,201.66,202.39,1443316.0
2025-05-22 11:00:00,202.37,203.26,202.37,202.59,1064238.0,202.37,203.26,202.37,202.59,1064238.0
2025-05-22 11:30:00,202.58,203.5,202.49,203.35,891486.0,202.58,203.5,202.49,203.35,891486.0
2025-05-22 12:00:00,203.38,204.12,203.02,203.42,1116088.0,203.38,204.12,203.02,203.42,1116088.0
2025-05-22 12:30:00,203.42,203.5,202.86,203.02,891652.0,203.42,203.5,202.86,203.02,891652.0
2025-05-22 13:00:00,203.01,203.2,202.46,203.12,929109.0,203.01,203.2,202.46,203.12,929109.0
2025-05-22 13:30:00,203.09,205.76,202.86,205.02,3261865.0,203.09,205.76,202.86,205.02,3261865.0
2025-05-22 14:00:00,205.03,205.53,203.94,204.19,3613461.0,205.03,205.53,203.94,204.19,3613461.0
2025-05-22 14:30:00,204.19,204.37,203.9,204.28,1062517.0,204.19,204.37,203.9,204.28,1062517.0
2025-05-22 15:00:00,204.26,204.64,204.17,204.43,1352006.0,204.26,204.64,204.17,204.43,1352006.0
2025-05-22 15:30:00,204.44,204.55,202.65,203.08,3742251.0,204.44,204.55,202.65,203.08,3742251.0
2025-05-23 09:30:00,198.92,200.88,197.85,200.07,4407596.0,198.92,200.88,197.85,200.07,4407596.0
2025-05-23 10:00:00,200.08,201.56,199.93,201.03,1764957.0,200.08,201.56,199.93,201.03,1764957.0
2025-05-23 10:30:00,201.05,201.48,200.13,200.33,1159708.0,201.05,201.48,200.13,200.33,1159708.0
2025-05-23 11:00:00,200.34,201.12,200.1,200.92,1120328.0,200.34,201.12,200.1,200.92,1120328.0
2025-05-23 11:30:00,200.91,201.85,200.86,200.9,1366379.0,200.91,201.85,200.86,200.9,1366379.0
2025-05-23 12:00:00,200.9,201.55,200.69,201.24,1033885.0,200.9,201.55,200.69,201.24,1033885.0
2025-05-23 12:30:00,201.24,201.43,200.83,201.17,755508.0,201.24,201.43,200.83,201.17,755508.0
2025-05-23 13:00:00,201.17,202.06,201.06,202.01,945784.0,201.17,202.06,201.06,202.01,945784.0
2025-05-23 13:30:00,202.0,202.33,201.71,202.13,890513.0,202.0,202.33,201.71,202.13,890513.0
2025-05-23 14:00:00,202.14,202.37,201.61,201.89,864730.0,202.14,202.37,201.61,201.89,864730.0
2025-05-23 14:30:00,201.87,202.19,201.66,201.74,647303.0,201.87,202.19,201.66,201.74,647303.0
2025-05-23 15:00:00,201.74,202.03,201.11,201.38,982062.0,201.74,202.03,201.11,201.38,982062.0
2025-05-23 15:30:00,201.37,201.88,200.79,200.99,2635917.0,201.37,201.88,200.79,200.99,2635917.0
2025-05-27 09:30:00,203.09,204.59,202.19,203.4,3730585.0,203.09,204.59,202.19,203.4,3730585.0
2025-05-27 10:00:00,203.41,205.24,203.38,205.02,2550263.0,203.41,205.24,203.38,205.02,2550263.0
2025-05-27 10:30:00,205.02,205.36,204.43,204.52,1490042.0,205.02,205.36,204.43,204.52,1490042.0
2025-05-27 11:00:00,204.53,205.62,204.47,205.26,1440414.0,204.53,205.62,204.47,205.26,1440414.0
2025-05-27 11:30:00,205.26,206.19,205.12,206.17,1617277.0,205.26,206.19,205.12,206.17,1617277.0
2025-05-27 12:00:00,206.17,206.35,205.72,205.83,1089961.0,206.17,206.35,205.72,205.83,1089961.0
2025-05-27 12:30:00,205.8,206.69,205.78,206.1,1296764.0,205.8,206.69,205.78,206.1,1296764.0
2025-05-27 13:00:00,206.11,206.45,205.94,206.05,883078.0,206.11,206.45,205.94,206.05,883078.0
2025-05-27 13:30:00,206.05,206.35,205.93,206.13,896507.0,206.05,206.35,205.93,206.13,896507.0
2025-05-27 14:00:00,206.13,206.33,205.65,205.8,916630.0,206.13,206.33,205.65,205.8,916630.0
2025-05-27 14:30:00,205.82,205.86,205.21,205.26,855043.0,205.82,205.86,205.21,205.26,855043.0
2025-05-27 15:00:00,205.25,205.53,205.13,205.33,992497.0,205.25,205.53,205.13,205.33,992497.0
2025-05-27 15:30:00,205.33,206.01,205.06,206.0,2768617.0,205.33,206.01,205.06,206.0,2768617.0
2025-05-28 09:30:00,205.92,207.66,205.72,205.89,3421976.0,205.92,207.66,205.72,205.89,3421976.0
2025-05-28 10:00:00,205.86,206.29,205.17,205.61,1559398.0,205.86,206.29,205.17,205.61,1559398.0
2025-05-28 10:30:00,205.6,205.81,205.22,205.27,950142.0,205.6,205.81,205.22,205.27,950142.0
2025-05-28 11:00:00,205.27,205.81,205.22,205.64,831067.0,205.27,205.81,205.22,205.64,831067.0
2025-05-28 11:30:00,205.63,205.69,205.28,205.34,719580.0,205.63,205.69,205.28,205.34,719580.0
2025-05-28 12:00:00,205.33,205.78,205.33,205.7,689321.0,205.33,205.78,205.33,205.7,689321.0
2025-05-28 12:30:00,205.69,205.96,205.51,205.68,612157.0,205.69,205.96,205.51,205.68,612157.0
2025-05-28 13:00:00,205.69,205.81,205.53,205.56,619201.0,205.69,205.81,205.53,205.56,619201.0
2025-05-28 13:30:00,205.55,205.6,205.2,205.34,608327.0,205.55,205.6,205.2,205.34,608327.0
2025-05-28 14:00:00,205.34,205.95,205.29,205.89,1017232.0,205.34,205.95,205.29,205.89,1017232.0
2025-05-28 14:30:00,205.88,206.08,205.01,205.7,1019860.0,205.88,206.08,205.01,205.7,1019860.0
2025-05-28 15:00:00,205.69,205.98,205.41,205.54,1055160.0,205.69,205.98,205.41,205.54,1055160.0
2025-05-28 15:30:00,205.53,205.82,204.41,204.8,2583402.0,205.53,205.82,204.41,204.8,2583402.0
2025-05-29 09:30:00,208.03,208.81,206.29,207.01,5225402.0,208.03,208.81,206.29,207.01,5225402.0
2025-05-29 10:00:00,207.02,207.26,205.77,207.1,1827438.0,207.02,207.26,205.77,207.1,1827438.0
2025-05-29 10:30:00,207.08,207.5,206.56,207.29,1292178.0,207.08,207.5,206.56,207.29,1292178.0
2025-05-29 11:00:00,207.29,207.38,206.57,206.94,987122.0,207.29,207.38,206.57,206.94,987122.0
2025-05-29 11:30:00,206.92,206.97,204.49,204.67,1515786.0,206.92,206.97,204.49,204.67,1515786.0
2025-05-29 12:00:00,204.64,206.18,204.23,205.98,1296508.0,204.64,206.18,204.23,205.98,1296508.0
2025-05-29 12:30:00,205.96,206.7,205.93,206.59,857465.0,205.96,206.7,205.93,206.59,857465.0
2025-05-29 13:00:00,206.58,206.97,206.33,206.41,955268.0,206.58,206.97,206.33,206.41,955268.0
2025-05-29 13:30:00,206.42,206.56,205.3,205.33,898934.0,206.42,206.56,205.3,205.33,898934.0
2025-05-29 14:00:00,205.32,205.67,204.37,204.51,1270119.0,205.32,205.67,204.37,204.51,1270119.0
2025-05-29 14:30:00,204.52,205.33,204.51,204.99,1128378.0,204.52,205.33,204.51,204.99,1128378.0
2025-05-29 15:00:00,205.01,205.62,204.79,205.29,1051707.0,205.01,205.62,204.79,205.29,1051707.0
2025-05-29 15:30:00,205.28,206.22,205.12,205.7,2351966.0,205.28,206.22,205.12,205.7,2351966.0
2025-05-30 09:30:00,204.84,205.25,203.47,203.84,2398650.0,204.84,205.25,203.47,203.84,2398650.0
2025-05-30 10:00:00,203.84,205.29,203.79,205.07,1338315.0,203.84,205.29,203.79,205.07,1338315.0
2025-05-30 10:30:00,205.08,205.18,204.18,204.36,1004460.0,205.08,205.18,204.18,204.36,1004460.0
2025-05-30 11:00:00,204.36,204.85,204.29,204.68,766579.0,204.36,204.85,204.29,204.68,766579.0
2025-05-30 11:30:00,204.66,204.8,203.83,204.24,987829.0,204.66,204.8,203.83,204.24,987829.0
2025-05-30 12:00:00,204.25,204.58,202.69,202.83,1203538.0,204.25,204.58,202.69,202.83,1203538.0
2025-05-30 12:30:00,202.77,202.83,201.69,202.24,1601851.0,202.77,202.83,201.69,202.24,1601851.0
2025-05-30 13:00:00,202.23,202.94,202.08,202.68,988317.0,202.23,202.94,202.08,202.68,988317.0
2025-05-30 13:30:00,202.67,203.2,202.52,202.75,768977.0,202.67,203.2,202.52,202.75,768977.0
2025-05-30 14:00:00,202.75,204.03,202.74,203.88,1301641.0,202.75,204.03,202.74,203.88,1301641.0
2025-05-30 14:30:00,203.89,204.43,203.72,204.35,1061003.0,203.89,204.43,203.72,204.35,1061003.0
2025-05-30 15:00:00,204.35,205.07,204.33,204.89,1540714.0,204.35,205.07,204.33,204.89,1540714.0
2025-05-30 15:30:00,204.9,205.99,204.29,204.66,5324702.0,204.9,205.99,204.29,204.66,5324702.0
2025-06-02 09:30:00,204.97,206.22,203.4,203.69,3446512.0,204.97,206.22,203.4,203.69,3446512.0
2025-06-02 10:00:00,203.69,204.46,202.68,204.33,1693076.0,203.69,204.46,202.68,204.33,1693076.0
2025-06-02 10:30:00,204.31,205.21,204.01,205.17,1224238.0,204.31,205.21,204.01,205.17,1224238.0
2025-06-02 11:00:00,205.16,205.54,204.83,205.08,1233240.0,205.16,205.54,204.83,205.08,1233240.0
2025-06-02 11:30:00,205.09,205.42,204.78,205.34,876108.0,205.09,205.42,204.78,205.34,876108.0
2025-06-02 12:00:00,205.33,205.45,204.95,205.23,675323.0,205.33,205.45,204.95,205.23,675323.0
2025-06-02 12:30:00,205.23,205.98,205.17,205.87,809004.0,205.23,205.98,205.17,205.87,809004.0
2025-06-02 13:00:00,205.88,206.2,205.59,205.71,719481.0,205.88,206.2,205.59,205.71,719481.0
2025-06-02 13:30:00,205.69,205.86,205.45,205.6,758429.0,205.69,205.86,205.45,205.6,758429.0
2025-06-02 14:00:00,205.6,206.42,205.47,206.19,920380.0,205.6,206.42,205.47,206.19,920380.0
2025-06-02 14:30:00,206.2,206.68,206.15,206.44,1128099.0,206.2,206.68,206.15,206.44,1128099.0
2025-06-02 15:00:00,206.41,206.94,205.2,206.84,1213536.0,206.41,206.94,205.2,206.84,1213536.0
2025-06-02 15:30:00,206.84,207.0,206.31,206.71,2393433.0,206.84,207.0,206.31,206.71,2393433.0
2025-06-03 09:30:00,207.01,208.95,206.33,207.52,3662191.0,207.01,208.95,206.33,207.52,3662191.0
2025-06-03 10:00:00,207.58,208.32,207.24,207.68,1705651.0,207.58,208.32,207.24,207.68,1705651.0
2025-06-03 10:30:00,207.66,207.84,206.53,206.83,1631623.0,207.66,207.84,206.53,206.83,1631623.0
2025-06-03 11:00:00,206.82,207.62,206.82,207.01,1445150.0,206.82,207.62,206.82,207.01,1445150.0
2025-06-03 11:30:00,207.0,207.17,206.59,206.81,951011.0,207.0,207.17,206.59,206.81,951011.0
2025-06-03 12:00:00,206.82,207.59,206.78,207.48,941730.0,206.82,207.59,206.78,207.48,941730.0
2025-06-03 12:30:00,207.49,207.93,207.43,207.83,931011.0,207.49,207.93,207.43,207.83,931011.0
2025-06-03 13:00:00,207.83,207.89,207.35,207.68,856309.0,207.83,207.89,207.35,207.68,856309.0
2025-06-03 13:30:00,207.68,207.78,206.92,206.96,709029.0,207.68,207.78,206.92,206.96,709029.0
2025-06-03 14:00:00,206.97,207.05,205.9,206.34,1397723.0,206.97,207.05,205.9,206.34,1397723.0
2025-06-03 14:30:00,206.33,206.46,205.71,205.81,953705.0,206.33,206.46,205.71,205.81,953705.0
2025-06-03 15:00:00,205.81,205.93,205.22,205.65,1558486.0,205.81,205.93,205.22,205.65,1558486.0
2025-06-03 15:30:00,205.65,206.12,205.03,205.78,2734442.0,205.65,206.12,205.03,205.78,2734442.0
2025-06-04 09:30:00,206.59,207.24,205.93,206.55,2999826.0,206.59,207.24,205.93,206.55,2999826.0
2025-06-04 10:00:00,206.48,206.65,205.18,206.19,1733500.0,206.48,206.65,205.18,206.19,1733500.0
2025-06-04 10:30:00,206.2,206.32,205.52,206.0,979878.0,206.2,206.32,205.52,206.0,979878.0
2025-06-04 11:00:00,206.01,206.06,205.69,205.97,919404.0,206.01,206.06,205.69,205.97,919404.0
2025-06-04 11:30:00,205.97,206.51,205.82,206.48,1047384.0,205.97,206.51,205.82,206.48,1047384.0
2025-06-04 12:00:00,206.47,206.74,206.13,206.47,1064146.0,206.47,206.74,206.13,206.47,1064146.0
2025-06-04 12:30:00,206.46,206.7,206.19,206.67,645591.0,206.46,206.7,206.19,206.67,645591.0
2025-06-04 13:00:00,206.68,207.76,206.67,207.57,1358920.0,206.68,207.76,206.67,207.57,1358920.0
2025-06-04 13:30:00,207.56,207.86,207.48,207.57,953308.0,207.56,207.86,207.48,207.57,953308.0
2025-06-04 14:00:00,207.56,207.86,207.36,207.84,962780.0,207.56,207.86,207.36,207.84,962780.0
2025-06-04 14:30:00,207.84,208.18,207.63,207.88,1209842.0,207.84,208.18,207.63,207.88,1209842.0
2025-06-04 15:00:00,207.88,208.0,207.63,207.75,912949.0,207.88,208.0,207.63,207.75,912949.0
2025-06-04 15:30:00,207.74,207.89,206.89,207.24,3068014.0,207.74,207.89,206.89,207.24,3068014.0
2025-06-05 09:30:00,209.51,211.4,208.05,208.96,6562904.0,209.51,211.4,208.05,208.96,6562904.0
2025-06-05 10:00:00,208.96,210.07,208.18,209.81,2458032.0,208.96,210.07,208.18,209.81,2458032.0
2025-06-05 10:30:00,209.8,211.49,208.08,211.07,3218839.0,209.8,211.49,208.08,211.07,3218839.0
2025-06-05 11:00:00,211.11,212.81,211.1,212.58,3612056.0,211.11,212.81,211.1,212.58,3612056.0
2025-06-05 11:30:00,212.57,212.7,211.36,211.69,2335124.0,212.57,212.7,211.36,211.69,2335124.0
2025-06-05 12:00:00,211.7,212.3,210.56,210.95,1620432.0,211.7,212.3,210.56,210.95,1620432.0
2025-06-05 12:30:00,210.96,211.11,209.06,209.47,1384139.0,210.96,211.11,209.06,209.47,1384139.0
2025-06-05 13:00:00,209.48,211.06,209.21,210.9,1381896.0,209.48,211.06,209.21,210.9,1381896.0
2025-06-05 13:30:00,210.9,211.44,210.06,210.09,1221229.0,210.9,211.44,210.06,210.09,1221229.0
2025-06-05 14:00:00,210.07,210.08,208.35,209.6,1662693.0,210.07,210.08,208.35,209.6,1662693.0
2025-06-05 14:30:00,209.59,210.07,209.41,209.78,1414360.0,209.59,210.07,209.41,209.78,1414360.0
2025-06-05 15:00:00,209.77,209.89,207.56,208.51,1912167.0,209.77,209.89,207.56,208.51,1912167.0
2025-06-05 15:30:00,208.53,209.25,207.63,207.85,3254869.0,208.53,209.25,207.63,207.85,3254869.0
2025-06-06 09:30:00,212.42,213.7,210.5,212.84,6393863.0,212.42,213.7,210.5,212.84,6393863.0
2025-06-06 10:00:00,212.86,213.31,210.91,211.04,2662983.0,212.86,213.31,210.91,211.04,2662983.0
2025-06-06 10:30:00,211.02,212.28,210.78,211.92,1876093.0,211.02,212.28,210.78,211.92,1876093.0
2025-06-06 11:00:00,211.92,212.44,210.81,211.34,1588933.0,211.92,212.44,210.81,211.34,1588933.0
2025-06-06 11:30:00,211.34,212.04,211.0,211.74,1270110.0,211.34,212.04,211.0,211.74,1270110.0
2025-06-06 12:00:00,211.74,212.05,211.7,211.99,1147909.0,211.74,212.05,211.7,211.99,1147909.0
2025-06-06 12:30:00,211.99,212.23,211.24,211.72,926051.0,211.99,212.23,211.24,211.72,926051.0
2025-06-06 13:00:00,211.73,212.57,211.53,212.32,1154131.0,211.73,212.57,211.53,212.32,1154131.0
2025-06-06 13:30:00,212.34,213.0,212.34,212.57,1174298.0,212.34,213.0,212.34,212.57,1174298.0
2025-06-06 14:00:00,212.58,213.01,212.57,212.91,1045189.0,212.58,213.01,212.57,212.91,1045189.0
2025-06-06 14:30:00,212.92,213.77,212.75,213.53,1610896.0,212.92,213.77,212.75,213.53,1610896.0
2025-06-06 15:00:00,213.51,213.53,212.77,212.88,1347901.0,213.51,213.53,212.77,212.88,1347901.0
2025-06-06 15:30:00,212.88,213.87,212.83,213.52,2997413.0,212.88,213.87,212.83,213.52,2997413.0
2025-06-09 09:30:00,214.75,214.98,212.88,213.86,4057829.0,214.75,214.98,212.88,213.86,4057829.0
2025-06-09 10:00:00,213.87,215.26,213.47,214.67,2361253.0,213.87,215.26,213.47,214.67,2361253.0
2025-06-09 10:30:00,214.69,215.17,214.08,214.45,1459886.0,214.69,215.17,214.08,214.45,1459886.0
2025-06-09 11:00:00,214.45,214.97,214.32,214.87,1042303.0,214.45,214.97,214.32,214.87,1042303.0
2025-06-09 11:30:00,214.88,215.9,214.72,215.88,1562429.0,214.88,215.9,214.72,215.88,1562429.0
2025-06-09 12:00:00,215.89,216.19,215.55,215.79,1266291.0,215.89,216.19,215.55,215.79,1266291.0
2025-06-09 12:30:00,215.8,216.86,215.7,216.65,1473221.0,215.8,216.86,215.7,216.65,1473221.0
2025-06-09 13:00:00,216.67,217.23,216.1,216.97,1720970.0,216.67,217.23,216.1,216.97,1720970.0
2025-06-09 13:30:00,216.97,217.69,216.86,217.53,1473588.0,216.97,217.69,216.86,217.53,1473588.0
2025-06-09 14:00:00,217.51,217.85,216.93,217.12,1052117.0,217.51,217.85,216.93,217.12,1052117.0
2025-06-09 14:30:00,217.11,217.57,216.67,217.55,918362.0,217.11,217.57,216.67,217.55,918362.0
2025-06-09 15:00:00,217.55,217.85,217.01,217.22,1334777.0,217.55,217.85,217.01,217.22,1334777.0
2025-06-09 15:30:00,217.21,217.8,216.84,216.92,2921478.0,217.21,217.8,216.84,216.92,2921478.0
2025-06-10 09:30:00,216.7,217.57,215.95,216.24,3750555.0,216.7,217.57,215.95,216.24,3750555.0
2025-06-10 10:00:00,216.24,216.9,216.03,216.32,1454243.0,216.24,216.9,216.03,216.32,1454243.0
2025-06-10 10:30:00,216.31,216.75,215.52,215.74,1479610.0,216.31,216.75,215.52,215.74,1479610.0
2025-06-10 11:00:00,215.75,216.0,215.5,215.62,1050589.0,215.75,216.0,215.5,215.62,1050589.0
2025-06-10 11:30:00,215.61,215.98,214.15,215.86,1867894.0,215.61,215.98,214.15,215.86,1867894.0
2025-06-10 12:00:00,215.85,216.41,215.76,216.13,1077707.0,215.85,216.41,215.76,216.13,1077707.0
2025-06-10 12:30:00,216.14,216.47,216.02,216.37,836900.0,216.14,216.47,216.02,216.37,836900.0
2025-06-10 13:00:00,216.37,216.87,216.16,216.21,1158250.0,216.37,216.87,216.16,216.21,1158250.0
2025-06-10 13:30:00,216.21,216.37,215.85,215.95,657729.0,216.21,216.37,215.85,215.95,657729.0
2025-06-10 14:00:00,215.95,216.07,215.44,215.78,1022297.0,215.95,216.07,215.44,215.78,1022297.0
2025-06-10 14:30:00,215.77,216.74,215.72,216.59,1094414.0,215.77,216.74,215.72,216.59,1094414.0
2025-06-10 15:00:00,216.57,217.09,216.46,216.94,1383447.0,216.57,217.09,216.46,216.94,1383447.0
2025-06-10 15:30:00,216.93,217.69,216.79,217.57,2316100.0,216.93,217.69,216.79,217.57,2316100.0
2025-06-11 09:30:00,217.41,218.4,216.19,217.41,3475004.0,217.41,218.4,216.19,217.41,3475004.0
2025-06-11 10:00:00,217.4,217.61,216.48,217.59,1839379.0,217.4,217.61,216.48,217.59,1839379.0
2025-06-11 10:30:00,217.59,217.67,216.82,216.87,1570289.0,217.59,217.67,216.82,216.87,1570289.0
2025-06-11 11:00:00,216.89,217.15,216.25,216.62,1142505.0,216.89,217.15,216.25,216.62,1142505.0
2025-06-11 11:30:00,216.63,217.03,216.44,216.5,898449.0,216.63,217.03,216.44,216.5,898449.0
2025-06-11 12:00:00,216.51,216.58,215.05,215.61,1794874.0,216.51,216.58,215.05,215.61,1794874.0
2025-06-11 12:30:00,215.62,215.68,215.0,215.37,923309.0,215.62,215.68,215.0,215.37,923309.0
2025-06-11 13:00:00,215.37,215.98,215.18,215.81,832226.0,215.37,215.98,215.18,215.81,832226.0
2025-06-11 13:30:00,215.83,215.9,214.08,214.26,1583032.0,215.83,215.9,214.08,214.26,1583032.0
2025-06-11 14:00:00,214.26,214.29,212.89,213.42,2154518.0,214.26,214.29,212.89,213.42,2154518.0
2025-06-11 14:30:00,213.41,214.25,213.14,213.41,1572702.0,213.41,214.25,213.14,213.41,1572702.0
2025-06-11 15:00:00,213.43,213.65,212.92,213.21,1660651.0,213.43,213.65,212.92,213.21,1660651.0
2025-06-11 15:30:00,213.23,213.62,213.04,213.17,3307343.0,213.23,213.62,213.04,213.17,3307343.0
2025-06-12 09:30:00,211.68,213.14,211.33,212.54,2440955.0,211.68,213.14,211.33,212.54,2440955.0
2025-06-12 10:00:00,212.5,213.39,212.33,212.83,1703442.0,212.5,213.39,212.33,212.83,1703442.0
2025-06-12 10:30:00,212.84,213.07,212.6,212.85,1123942.0,212.84,213.07,212.6,212.85,1123942.0
2025-06-12 11:00:00,212.87,213.58,212.21,212.53,1200785.0,212.87,213.58,212.21,212.53,1200785.0
2025-06-12 11:30:00,212.54,212.75,212.23,212.49,578984.0,212.54,212.75,212.23,212.49,578984.0
2025-06-12 12:00:00,212.5,213.44,212.13,213.38,1086324.0,212.5,213.44,212.13,213.38,1086324.0
2025-06-12 12:30:00,213.36,213.43,212.51,212.58,1016912.0,213.36,213.43,212.51,212.58,1016912.0
2025-06-12 13:00:00,212.6,212.83,212.41,212.71,822761.0,212.6,212.83,212.41,212.71,822761.0
2025-06-12 13:30:00,212.71,212.99,212.68,212.74,518351.0,212.71,212.99,212.68,212.74,518351.0
2025-06-12 14:00:00,212.75,213.1,212.6,213.02,693955.0,212.75,213.1,212.6,213.02,693955.0
2025-06-12 14:30:00,213.03,213.39,212.78,213.33,621617.0,213.03,213.39,212.78,213.33,621617.0
2025-06-12 15:00:00,213.32,213.45,212.78,212.97,1031016.0,213.32,213.45,212.78,212.97,1031016.0
2025-06-12 15:30:00,212.97,213.27,212.46,213.24,2038102.0,212.97,213.27,212.46,213.24,2038102.0
2025-06-13 09:30:00,209.96,212.12,209.62,211.12,2824474.0,209.96,212.12,209.62,211.12,2824474.0
2025-06-13 10:00:00,211.16,211.55,209.81,209.92,1754597.0,211.16,211.55,209.81,209.92,1754597.0
2025-06-13 10:30:00,209.93,211.81,209.82,211.75,1272540.0,209.93,211.81,209.82,211.75,1272540.0
2025-06-13 11:00:00,211.75,212.95,211.59,212.79,1114628.0,211.75,212.95,211.59,212.79,1114628.0
2025-06-13 11:30:00,212.78,213.32,212.71,213.22,824151.0,212.78,213.32,212.71,213.22,824151.0
2025-06-13 12:00:00,213.2,214.05,213.01,213.73,1071701.0,213.2,214.05,213.01,213.73,1071701.0
2025-06-13 12:30:00,213.74,214.04,213.28,213.97,800867.0,213.74,214.04,213.28,213.97,800867.0
2025-06-13 13:00:00,213.96,214.03,212.94,213.25,813879.0,213.96,214.03,212.94,213.25,813879.0
2025-06-13 13:30:00,213.22,213.55,212.92,213.26,523307.0,213.22,213.55,212.92,213.26,523307.0
2025-06-13 14:00:00,213.24,213.41,212.39,212.42,786758.0,213.24,213.41,212.39,212.42,786758.0
2025-06-13 14:30:00,212.4,212.49,211.67,211.99,980731.0,212.4,212.49,211.67,211.99,980731.0
2025-06-13 15:00:00,211.96,212.24,211.36,211.56,882932.0,211.96,212.24,211.36,211.56,882932.0
2025-06-13 15:30:00,211.57,212.28,211.3,212.11,2308649.0,211.57,212.28,211.3,212.11,2308649.0
2025-06-16 09:30:00,212.31,213.98,211.6,213.78,3385127.0,212.31,213.98,211.6,213.78,3385127.0
2025-06-16 10:00:00,213.78,214.67,213.39,214.66,1835883.0,213.78,214.67,213.39,214.66,1835883.0
2025-06-16 10:30:00,214.66,214.86,214.07,214.63,1197185.0,214.66,214.86,214.07,214.63,1197185.0
2025-06-16 11:00:00,214.63,216.55,214.58,216.03,2279206.0,214.63,216.55,214.58,216.03,2279206.0
2025-06-16 11:30:00,216.01,216.28,215.16,215.41,1066578.0,216.01,216.28,215.16,215.41,1066578.0
2025-06-16 12:00:00,215.4,215.78,215.2,215.28,834808.0,215.4,215.78,215.2,215.28,834808.0
2025-06-16 12:30:00,215.27,215.48,214.86,215.14,735021.0,215.27,215.48,214.86,215.14,735021.0
2025-06-16 13:00:00,215.14,215.93,215.03,215.84,788002.0,215.14,215.93,215.03,215.84,788002.0
2025-06-16 13:30:00,215.82,215.94,215.15,215.23,548406.0,215.82,215.94,215.15,215.23,548406.0
2025-06-16 14:00:00,215.24,215.85,215.23,215.76,505098.0,215.24,215.85,215.23,215.76,505098.0
2025-06-16 14:30:00,215.76,216.43,215.6,216.36,695520.0,215.76,216.43,215.6,216.36,695520.0
2025-06-16 15:00:00,216.36,216.64,216.13,216.29,1308683.0,216.36,216.64,216.13,216.29,1308683.0
2025-06-16 15:30:00,216.31,217.06,215.89,216.16,3123725.0,216.31,217.06,215.89,216.16,3123725.0
2025-06-17 09:30:00,215.28,217.36,215.0,217.28,3514317.0,215.28,217.36,215.0,217.28,3514317.0
2025-06-17 10:00:00,217.29,217.41,215.95,215.98,1821519.0,217.29,217.41,215.95,215.98,1821519.0
2025-06-17 10:30:00,215.98,216.27,215.53,216.05,1063909.0,215.98,216.27,215.53,216.05,1063909.0
2025-06-17 11:00:00,216.04,216.6,215.91,216.23,1155047.0,216.04,216.6,215.91,216.23,1155047.0
2025-06-17 11:30:00,216.23,217.09,216.04,216.69,1115919.0,216.23,217.09,216.04,216.69,1115919.0
2025-06-17 12:00:00,216.7,217.05,216.3,216.81,1046653.0,216.7,217.05,216.3,216.81,1046653.0
2025-06-17 12:30:00,216.8,216.86,215.4,215.5,1063060.0,216.8,216.86,215.4,215.5,1063060.0
2025-06-17 13:00:00,215.49,216.18,215.22,216.01,963595.0,215.49,216.18,215.22,216.01,963595.0
2025-06-17 13:30:00,216.01,216.66,215.47,215.59,1368372.0,216.01,216.66,215.47,215.59,1368372.0
2025-06-17 14:00:00,215.59,215.59,214.71,214.95,984811.0,215.59,215.59,214.71,214.95,984811.0
2025-06-17 14:30:00,214.96,215.34,214.56,215.33,944916.0,214.96,215.34,214.56,215.33,944916.0
2025-06-17 15:00:00,215.34,215.39,214.88,215.08,755552.0,215.34,215.39,214.88,215.08,755552.0
2025-06-17 15:30:00,215.09,215.47,214.77,214.81,1873693.0,215.09,215.47,214.77,214.81,1873693.0
2025-06-18 09:30:00,215.09,216.76,215.02,216.34,2763495.0,215.09,216.76,215.02,216.34,2763495.0
2025-06-18 10:00:00,216.37,217.95,215.43,217.77,2653319.0,216.37,217.95,215.43,217.77,2653319.0
2025-06-18 10:30:00,217.78,217.96,216.72,217.44,1776733.0,217.78,217.96,216.72,217.44,1776733.0
2025-06-18 11:00:00,217.44,217.58,216.33,216.69,1199550.0,217.44,217.58,216.33,216.69,1199550.0
2025-06-18 11:30:00,216.69,216.83,215.89,215.96,961749.0,216.69,216.83,215.89,215.96,961749.0
2025-06-18 12:00:00,215.95,216.25,215.26,215.4,924868.0,215.95,216.25,215.26,215.4,924868.0
2025-06-18 12:30:00,215.4,215.88,215.3,215.6,572356.0,215.4,215.88,215.3,215.6,572356.0
2025-06-18 13:00:00,215.58,215.79,214.81,214.84,889000.0,215.58,215.79,214.81,214.84,889000.0
2025-06-18 13:30:00,214.82,215.86,214.51,215.5,1200648.0,214.82,215.86,214.51,215.5,1200648.0
2025-06-18 14:00:00,215.53,216.17,214.76,215.18,1502337.0,215.53,216.17,214.76,215.18,1502337.0
2025-06-18 14:30:00,215.2,215.87,213.89,214.22,1891168.0,215.2,215.87,213.89,214.22,1891168.0
2025-06-18 15:00:00,214.21,215.49,213.85,214.54,1413168.0,214.21,215.49,213.85,214.54,1413168.0
2025-06-18 15:30:00,214.53,215.35,212.34,212.53,5331885.0,214.53,215.35,212.34,212.53,5331885.0
2025-06-20 09:30:00,214.68,214.89,212.06,212.1,9641618.0,214.68,214.89,212.06,212.1,9641618.0
2025-06-20 10:00:00,212.06,212.11,210.25,210.68,3477455.0,212.06,212.11,210.25,210.68,3477455.0
2025-06-20 10:30:00,210.69,211.39,210.08,210.48,2230580.0,210.69,211.39,210.08,210.48,2230580.0
2025-06-20 11:00:00,210.45,210.53,209.59,210.1,1569524.0,210.45,210.53,209.59,210.1,1569524.0
2025-06-20 11:30:00,210.09,211.02,209.84,209.88,1366666.0,210.09,211.02,209.84,209.88,1366666.0
2025-06-20 12:00:00,209.87,210.16,209.82,209.91,1019749.0,209.87,210.16,209.82,209.91,1019749.0
2025-06-20 12:30:00,209.91,210.21,209.62,209.91,1168179.0,209.91,210.21,209.62,209.91,1168179.0
2025-06-20 13:00:00,209.9,210.92,209.29,209.31,1798371.0,209.9,210.92,209.29,209.31,1798371.0
2025-06-20 13:30:00,209.31,209.92,208.88,209.76,1288088.0,209.31,209.92,208.88,209.76,1288088.0
2025-06-20 14:00:00,209.77,210.36,209.67,209.99,1318020.0,209.77,210.36,209.67,209.99,1318020.0
2025-06-20 14:30:00,210.0,210.2,208.79,209.0,1368013.0,210.0,210.2,208.79,209.0,1368013.0
2025-06-20 15:00:00,208.99,209.08,208.27,208.66,1922191.0,208.99,209.08,208.27,208.66,1922191.0
2025-06-20 15:30:00,208.66,210.8,208.56,209.61,7240265.0,208.66,210.8,208.56,209.61,7240265.0